35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 190700 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 2546 |
| 3 | 20250415 | 190600 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 4 | 20250415 | 190500 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 5 | 20250415 | 190400 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 6 | 20250415 | 190300 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 7 | 20250415 | 190200 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 8 | 20250415 | 190100 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 9 | 20250415 | 190000 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 10 | 20250415 | 185900 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 11 | 20250415 | 185800 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 12 | 20250415 | 185700 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 13 | 20250415 | 185600 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 14 | 20250415 | 185500 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 15 | 20250415 | 185400 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 16 | 20250415 | 185300 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 17 | 20250415 | 185200 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 18 | 20250415 | 185100 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 19 | 20250415 | 185000 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 20 | 20250415 | 184900 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 21 | 20250415 | 184800 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 22 | 20250415 | 184700 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 23 | 20250415 | 184600 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 24 | 20250415 | 184500 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 25 | 20250415 | 184400 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 26 | 20250415 | 184300 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 27 | 20250415 | 184200 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 28 | 20250415 | 184100 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 29 | 20250415 | 184000 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 30 | 20250415 | 183900 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 31 | 20250415 | 183800 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 32 | 20250415 | 183700 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 2546 |
| 33 | 20250415 | 183600 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 34 | 20250415 | 183500 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 35 | 20250415 | 183400 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 36 | 20250415 | 183300 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 37 | 20250415 | 183200 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 38 | 20250415 | 183100 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 39 | 20250415 | 183000 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 40 | 20250415 | 182900 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 41 | 20250415 | 182800 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 42 | 20250415 | 182700 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 43 | 20250415 | 182600 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 44 | 20250415 | 182500 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 45 | 20250415 | 182400 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 46 | 20250415 | 182300 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 47 | 20250415 | 182200 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 48 | 20250415 | 182100 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 49 | 20250415 | 182000 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 50 | 20250415 | 181900 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 51 | 20250415 | 181800 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 52 | 20250415 | 181700 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 53 | 20250415 | 181600 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 54 | 20250415 | 181500 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 55 | 20250415 | 181400 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 56 | 20250415 | 181300 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 57 | 20250415 | 181200 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 58 | 20250415 | 181100 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 59 | 20250415 | 181000 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 60 | 20250415 | 180900 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 61 | 20250415 | 180800 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 62 | 20250415 | 180700 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 2546 |
| 63 | 20250415 | 180600 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 64 | 20250415 | 180500 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 65 | 20250415 | 180400 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 66 | 20250415 | 180300 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 67 | 20250415 | 180200 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 68 | 20250415 | 180100 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 69 | 20250415 | 180000 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 70 | 20250415 | 175900 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 71 | 20250415 | 175800 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 72 | 20250415 | 175700 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 73 | 20250415 | 175600 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 74 | 20250415 | 175500 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 75 | 20250415 | 175400 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 76 | 20250415 | 175300 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 77 | 20250415 | 175200 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 78 | 20250415 | 175100 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 79 | 20250415 | 175000 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 80 | 20250415 | 174900 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 81 | 20250415 | 174800 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 82 | 20250415 | 174700 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 83 | 20250415 | 174600 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 84 | 20250415 | 174500 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 85 | 20250415 | 174400 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 86 | 20250415 | 174300 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 87 | 20250415 | 174200 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 88 | 20250415 | 174100 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 89 | 20250415 | 174000 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 90 | 20250415 | 173900 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 91 | 20250415 | 173800 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 92 | 20250415 | 173700 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 2546 |
| 93 | 20250415 | 173600 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 94 | 20250415 | 173500 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 95 | 20250415 | 173400 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 96 | 20250415 | 173300 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 97 | 20250415 | 173200 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 98 | 20250415 | 173100 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 99 | 20250415 | 173000 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 100 | 20250415 | 172900 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 101 | 20250415 | 172800 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 102 | 20250415 | 172700 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 103 | 20250415 | 172600 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 104 | 20250415 | 172500 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 105 | 20250415 | 172400 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 106 | 20250415 | 172300 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 107 | 20250415 | 172200 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 108 | 20250415 | 172100 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 109 | 20250415 | 172000 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 110 | 20250415 | 171900 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 111 | 20250415 | 171800 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 112 | 20250415 | 171700 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 113 | 20250415 | 171600 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 114 | 20250415 | 171500 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 115 | 20250415 | 171400 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 116 | 20250415 | 171300 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 117 | 20250415 | 171200 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 118 | 20250415 | 171100 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 119 | 20250415 | 171000 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 120 | 20250415 | 170900 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 121 | 20250415 | 170800 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 122 | 20250415 | 170700 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 2546 |
| 123 | 20250415 | 170600 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 124 | 20250415 | 170500 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 125 | 20250415 | 170400 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 126 | 20250415 | 170300 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 127 | 20250415 | 170200 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 128 | 20250415 | 170100 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 129 | 20250415 | 170000 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 130 | 20250415 | 165900 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 131 | 20250415 | 165800 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 132 | 20250415 | 165700 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 133 | 20250415 | 165600 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 134 | 20250415 | 165500 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 135 | 20250415 | 165400 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 136 | 20250415 | 165300 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 137 | 20250415 | 165200 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 138 | 20250415 | 165100 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 139 | 20250415 | 165000 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 140 | 20250415 | 164900 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 141 | 20250415 | 164800 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 142 | 20250415 | 164700 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 143 | 20250415 | 164600 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 144 | 20250415 | 164500 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 145 | 20250415 | 164400 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 146 | 20250415 | 164300 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 147 | 20250415 | 164200 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 148 | 20250415 | 164100 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 149 | 20250415 | 164000 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 150 | 20250415 | 163900 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 151 | 20250415 | 163800 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 152 | 20250415 | 163700 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 2546 |
| 153 | 20250415 | 163600 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 154 | 20250415 | 163500 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 155 | 20250415 | 163400 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 156 | 20250415 | 163300 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 157 | 20250415 | 163200 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 158 | 20250415 | 163100 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 159 | 20250415 | 163000 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 160 | 20250415 | 162900 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 161 | 20250415 | 162800 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 162 | 20250415 | 162700 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 163 | 20250415 | 162600 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 164 | 20250415 | 162500 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 165 | 20250415 | 162400 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 166 | 20250415 | 162300 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 167 | 20250415 | 162200 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 168 | 20250415 | 162100 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 169 | 20250415 | 162000 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 170 | 20250415 | 161900 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 171 | 20250415 | 161800 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 172 | 20250415 | 161700 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 173 | 20250415 | 161600 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 174 | 20250415 | 161500 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 175 | 20250415 | 161400 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 176 | 20250415 | 161300 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 177 | 20250415 | 161200 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 178 | 20250415 | 161100 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 179 | 20250415 | 161000 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 180 | 20250415 | 160900 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 181 | 20250415 | 160800 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 182 | 20250415 | 160700 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 2546 |
| 183 | 20250415 | 160600 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 184 | 20250415 | 160500 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 185 | 20250415 | 160400 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 186 | 20250415 | 160300 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 187 | 20250415 | 160200 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 188 | 20250415 | 160100 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 189 | 20250415 | 160000 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 190 | 20250415 | 155900 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 191 | 20250415 | 155800 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 192 | 20250415 | 155700 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 193 | 20250415 | 155600 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 194 | 20250415 | 155500 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 195 | 20250415 | 155400 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 196 | 20250415 | 155300 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 197 | 20250415 | 155200 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 198 | 20250415 | 155100 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 199 | 20250415 | 155000 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 200 | 20250415 | 154900 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 201 | 20250415 | 154800 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 202 | 20250415 | 154700 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 203 | 20250415 | 154600 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 204 | 20250415 | 154500 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 205 | 20250415 | 154400 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 206 | 20250415 | 154300 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 207 | 20250415 | 154200 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 208 | 20250415 | 154100 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 209 | 20250415 | 154000 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 210 | 20250415 | 153900 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 211 | 20250415 | 153800 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 212 | 20250415 | 153700 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 2546 |
| 213 | 20250415 | 153600 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 214 | 20250415 | 153500 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 215 | 20250415 | 153400 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 216 | 20250415 | 153300 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 217 | 20250415 | 153200 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 218 | 20250415 | 153100 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 0 |
| 219 | 20250415 | 153000 | 8969995850 | 117200 | 117200 | 117200 | 117200 | 2546 |
| 220 | 20250415 | 152900 | 8671604650 | 117200 | 117200 | 117200 | 117200 | 0 |
| 221 | 20250415 | 152800 | 8671604650 | 117200 | 117200 | 117200 | 117200 | 0 |
| 222 | 20250415 | 152700 | 8671604650 | 117200 | 117200 | 117200 | 117200 | 0 |
| 223 | 20250415 | 152600 | 8671604650 | 117200 | 117200 | 117200 | 117200 | 0 |
| 224 | 20250415 | 152500 | 8671604650 | 117200 | 117200 | 117200 | 117200 | 0 |
| 225 | 20250415 | 152400 | 8671604650 | 117200 | 117200 | 117200 | 117200 | 0 |
| 226 | 20250415 | 152300 | 8671604650 | 117200 | 117200 | 117200 | 117200 | 0 |
| 227 | 20250415 | 152200 | 8671604650 | 117200 | 117200 | 117200 | 117200 | 0 |
| 228 | 20250415 | 152100 | 8671604650 | 117200 | 117200 | 117200 | 117200 | 0 |
| 229 | 20250415 | 152000 | 8671604650 | 117200 | 117200 | 117200 | 117200 | 0 |
| 230 | 20250415 | 151900 | 8671604650 | 117200 | 117100 | 117500 | 117100 | 233 |
| 231 | 20250415 | 151800 | 8644272350 | 117200 | 117100 | 117200 | 117100 | 53 |
| 232 | 20250415 | 151700 | 8638061750 | 117200 | 117150 | 117200 | 117100 | 567 |
| 233 | 20250415 | 151600 | 8571626750 | 117150 | 117350 | 117350 | 117100 | 361 |
| 234 | 20250415 | 151500 | 8529308250 | 117350 | 117400 | 117400 | 117300 | 498 |
| 235 | 20250415 | 151400 | 8470872400 | 117400 | 117500 | 117500 | 117400 | 262 |
| 236 | 20250415 | 151300 | 8440107450 | 117500 | 117400 | 117500 | 117300 | 239 |
| 237 | 20250415 | 151200 | 8412043150 | 117400 | 117300 | 117400 | 117200 | 260 |
| 238 | 20250415 | 151100 | 8381536500 | 117300 | 117250 | 117300 | 117200 | 232 |
| 239 | 20250415 | 151000 | 8354335850 | 117250 | 117400 | 117500 | 117100 | 384 |
| 240 | 20250415 | 150900 | 8309287550 | 117500 | 117500 | 117500 | 117400 | 172 |
| 241 | 20250415 | 150800 | 8289082950 | 117500 | 117500 | 117500 | 117400 | 304 |
| 242 | 20250415 | 150700 | 8253374250 | 117500 | 117450 | 117500 | 117400 | 213 |
| 243 | 20250415 | 150600 | 8228353150 | 117400 | 117150 | 117500 | 117100 | 194 |
| 244 | 20250415 | 150500 | 8205600550 | 117150 | 117100 | 117200 | 117100 | 191 |
| 245 | 20250415 | 150400 | 8183223850 | 117150 | 117450 | 117500 | 117100 | 470 |
| 246 | 20250415 | 150300 | 8128063750 | 117500 | 117450 | 117500 | 117400 | 276 |
| 247 | 20250415 | 150200 | 8095643450 | 117450 | 117450 | 117500 | 117400 | 174 |
| 248 | 20250415 | 150100 | 8075205000 | 117500 | 117450 | 117500 | 117400 | 151 |
| 249 | 20250415 | 150000 | 8057469900 | 117450 | 117250 | 117500 | 117200 | 398 |
| 250 | 20250415 | 145900 | 8010753050 | 117200 | 117200 | 117400 | 117200 | 122 |
| 251 | 20250415 | 145800 | 7996445650 | 117250 | 117400 | 117500 | 117250 | 318 |
| 252 | 20250415 | 145700 | 7959132150 | 117400 | 117300 | 117400 | 117300 | 304 |
| 253 | 20250415 | 145600 | 7923460600 | 117400 | 117400 | 117500 | 117300 | 222 |
| 254 | 20250415 | 145500 | 7897398900 | 117400 | 117200 | 117400 | 117200 | 203 |
| 255 | 20250415 | 145400 | 7873581150 | 117300 | 117250 | 117300 | 117200 | 153 |
| 256 | 20250415 | 145300 | 7855639250 | 117200 | 117200 | 117300 | 117100 | 170 |
| 257 | 20250415 | 145200 | 7835713700 | 117250 | 117200 | 117300 | 117100 | 269 |
| 258 | 20250415 | 145100 | 7804184150 | 117100 | 117400 | 117400 | 117100 | 331 |
| 259 | 20250415 | 145000 | 7765374850 | 117400 | 117250 | 117400 | 117200 | 226 |
| 260 | 20250415 | 144900 | 7738874250 | 117250 | 117350 | 117350 | 117200 | 200 |
| 261 | 20250415 | 144800 | 7715416450 | 117350 | 117450 | 117600 | 117300 | 477 |
| 262 | 20250415 | 144700 | 7659398950 | 117450 | 117450 | 117600 | 117400 | 158 |
| 263 | 20250415 | 144600 | 7640836800 | 117450 | 117450 | 117500 | 117400 | 177 |
| 264 | 20250415 | 144500 | 7620043850 | 117400 | 117500 | 117600 | 117400 | 288 |
| 265 | 20250415 | 144400 | 7586205350 | 117400 | 117500 | 117600 | 117400 | 192 |
| 266 | 20250415 | 144300 | 7563658850 | 117500 | 117400 | 117600 | 117400 | 263 |
| 267 | 20250415 | 144200 | 7532757400 | 117400 | 117500 | 117500 | 117300 | 315 |
| 268 | 20250415 | 144100 | 7495772650 | 117400 | 117200 | 117600 | 117200 | 193 |
| 269 | 20250415 | 144000 | 7473130950 | 117250 | 117300 | 117350 | 117200 | 235 |
| 270 | 20250415 | 143900 | 7445571500 | 117300 | 117400 | 117400 | 116900 | 353 |
| 271 | 20250415 | 143800 | 7404148300 | 117400 | 117400 | 117400 | 117200 | 214 |
| 272 | 20250415 | 143700 | 7379036400 | 117400 | 117300 | 117500 | 117300 | 298 |
| 273 | 20250415 | 143600 | 7344051500 | 117400 | 117300 | 117500 | 117300 | 244 |
| 274 | 20250415 | 143500 | 7315410700 | 117400 | 117000 | 117400 | 117000 | 314 |
| 275 | 20250415 | 143400 | 7278583400 | 117100 | 117400 | 117400 | 116900 | 275 |
| 276 | 20250415 | 143300 | 7246370100 | 117400 | 117300 | 117500 | 117300 | 266 |
| 277 | 20250415 | 143200 | 7215145700 | 117300 | 117400 | 117500 | 116900 | 416 |
| 278 | 20250415 | 143100 | 7166389350 | 117400 | 117300 | 117500 | 117300 | 174 |
| 279 | 20250415 | 143000 | 7145964150 | 117300 | 117500 | 117600 | 117100 | 487 |
| 280 | 20250415 | 142900 | 7088811500 | 117400 | 117500 | 117500 | 117300 | 164 |
| 281 | 20250415 | 142800 | 7069551700 | 117400 | 117500 | 117600 | 117200 | 336 |
| 282 | 20250415 | 142700 | 7030116500 | 117400 | 117350 | 117500 | 117200 | 183 |
| 283 | 20250415 | 142600 | 7008626750 | 117300 | 117800 | 117800 | 117300 | 354 |
| 284 | 20250415 | 142500 | 6967009050 | 117700 | 117800 | 117800 | 117700 | 279 |
| 285 | 20250415 | 142400 | 6934149950 | 117800 | 117800 | 117800 | 117600 | 271 |
| 286 | 20250415 | 142300 | 6902253550 | 117800 | 117700 | 117800 | 117500 | 330 |
| 287 | 20250415 | 142200 | 6863405550 | 117800 | 117600 | 117800 | 117500 | 204 |
| 288 | 20250415 | 142100 | 6839395550 | 117500 | 117600 | 117600 | 117500 | 116 |
| 289 | 20250415 | 142000 | 6825757550 | 117600 | 117500 | 117600 | 117400 | 384 |
| 290 | 20250415 | 141900 | 6780648050 | 117500 | 117500 | 117600 | 117300 | 434 |
| 291 | 20250415 | 141800 | 6729648450 | 117500 | 117600 | 117600 | 117500 | 253 |
| 292 | 20250415 | 141700 | 6699913350 | 117600 | 117500 | 117600 | 117500 | 227 |
| 293 | 20250415 | 141600 | 6673221400 | 117550 | 117500 | 117650 | 117400 | 747 |
| 294 | 20250415 | 141500 | 6585425250 | 117500 | 117500 | 117500 | 117400 | 466 |
| 295 | 20250415 | 141400 | 6530687950 | 117400 | 117450 | 117500 | 117400 | 265 |
| 296 | 20250415 | 141300 | 6499554300 | 117450 | 117500 | 117500 | 117400 | 167 |
| 297 | 20250415 | 141200 | 6479938850 | 117500 | 117300 | 117500 | 117200 | 355 |
| 298 | 20250415 | 141100 | 6438258650 | 117300 | 117250 | 117400 | 117200 | 176 |
| 299 | 20250415 | 141000 | 6417618100 | 117250 | 117400 | 117400 | 117200 | 286 |
| 300 | 20250415 | 140900 | 6384073250 | 117400 | 117400 | 117500 | 117300 | 357 |
| 301 | 20250415 | 140800 | 6342161850 | 117400 | 117400 | 117400 | 117300 | 198 |
| 302 | 20250415 | 140700 | 6318926650 | 117300 | 117250 | 117500 | 117200 | 305 |
| 303 | 20250415 | 140600 | 6283132350 | 117200 | 117400 | 117400 | 117200 | 273 |
| 304 | 20250415 | 140500 | 6251099800 | 117400 | 117200 | 117400 | 117200 | 192 |
| 305 | 20250415 | 140400 | 6228578400 | 117200 | 117350 | 117400 | 117200 | 339 |
| 306 | 20250415 | 140300 | 6188814650 | 117350 | 117350 | 117350 | 117300 | 114 |
| 307 | 20250415 | 140200 | 6175439200 | 117350 | 117400 | 117500 | 117300 | 228 |
| 308 | 20250415 | 140100 | 6148673500 | 117300 | 117300 | 117300 | 117200 | 173 |
| 309 | 20250415 | 140000 | 6128388100 | 117300 | 117350 | 117350 | 117100 | 391 |
| 310 | 20250415 | 135900 | 6082527150 | 117350 | 117300 | 117400 | 117200 | 270 |
| 311 | 20250415 | 135800 | 6050842150 | 117200 | 117150 | 117300 | 117100 | 194 |
| 312 | 20250415 | 135700 | 6028107950 | 117100 | 117100 | 117200 | 117100 | 122 |
| 313 | 20250415 | 135600 | 6013813450 | 117150 | 117150 | 117200 | 117100 | 134 |
| 314 | 20250415 | 135500 | 5998115900 | 117150 | 117200 | 117300 | 117100 | 420 |
| 315 | 20250415 | 135400 | 5948875250 | 117200 | 117100 | 117300 | 117000 | 131 |
| 316 | 20250415 | 135300 | 5933534150 | 117100 | 117300 | 117400 | 117100 | 392 |
| 317 | 20250415 | 135200 | 5887577150 | 117300 | 117300 | 117400 | 117200 | 174 |
| 318 | 20250415 | 135100 | 5867166150 | 117400 | 117350 | 117400 | 117200 | 367 |
| 319 | 20250415 | 135000 | 5824111350 | 117350 | 117200 | 117500 | 117200 | 477 |
| 320 | 20250415 | 134900 | 5768131150 | 117200 | 117100 | 117200 | 117100 | 235 |
| 321 | 20250415 | 134800 | 5740597500 | 117150 | 117200 | 117200 | 117100 | 163 |
| 322 | 20250415 | 134700 | 5721502300 | 117200 | 117000 | 117200 | 117000 | 236 |
| 323 | 20250415 | 134600 | 5693855300 | 117100 | 117000 | 117100 | 116900 | 247 |
| 324 | 20250415 | 134500 | 5664950500 | 116950 | 116950 | 117000 | 116900 | 198 |
| 325 | 20250415 | 134400 | 5641791550 | 116950 | 117000 | 117100 | 116900 | 78 |
| 326 | 20250415 | 134300 | 5632669750 | 117000 | 117000 | 117000 | 116900 | 155 |
| 327 | 20250415 | 134200 | 5614538250 | 117000 | 116900 | 117000 | 116900 | 217 |
| 328 | 20250415 | 134100 | 5589166250 | 116850 | 116800 | 116900 | 116700 | 207 |
| 329 | 20250415 | 134000 | 5564981250 | 116700 | 116750 | 116800 | 116700 | 129 |
| 330 | 20250415 | 133900 | 5549921550 | 116700 | 116950 | 117000 | 116600 | 408 |
| 331 | 20250415 | 133800 | 5502245850 | 116900 | 116900 | 117000 | 116900 | 108 |
| 332 | 20250415 | 133700 | 5489613350 | 117000 | 116950 | 117000 | 116900 | 161 |
| 333 | 20250415 | 133600 | 5470784700 | 116950 | 116950 | 116950 | 116900 | 80 |
| 334 | 20250415 | 133500 | 5461430350 | 116950 | 116900 | 117000 | 116900 | 171 |
| 335 | 20250415 | 133400 | 5441429500 | 117000 | 117000 | 117000 | 116900 | 96 |
| 336 | 20250415 | 133300 | 5430199300 | 117000 | 116850 | 117000 | 116800 | 63 |
| 337 | 20250415 | 133200 | 5422835000 | 116850 | 117050 | 117050 | 116800 | 312 |
| 338 | 20250415 | 133100 | 5386342800 | 117050 | 117050 | 117050 | 117000 | 97 |
| 339 | 20250415 | 133000 | 5374992050 | 117050 | 117100 | 117100 | 117000 | 116 |
| 340 | 20250415 | 132900 | 5361412750 | 117100 | 117100 | 117100 | 117000 | 193 |
| 341 | 20250415 | 132800 | 5338817150 | 117000 | 116900 | 117000 | 116900 | 142 |
| 342 | 20250415 | 132700 | 5322206500 | 116950 | 117000 | 117000 | 116900 | 157 |
| 343 | 20250415 | 132600 | 5303845100 | 116900 | 116900 | 117000 | 116900 | 62 |
| 344 | 20250415 | 132500 | 5296595650 | 116950 | 117000 | 117000 | 116900 | 138 |
| 345 | 20250415 | 132400 | 5280457450 | 116900 | 117000 | 117100 | 116900 | 265 |
| 346 | 20250415 | 132300 | 5249453650 | 116900 | 116800 | 117000 | 116800 | 106 |
| 347 | 20250415 | 132200 | 5237067050 | 116900 | 116850 | 116900 | 116800 | 79 |
| 348 | 20250415 | 132100 | 5227836550 | 116850 | 116900 | 116900 | 116800 | 205 |
| 349 | 20250415 | 132000 | 5203877450 | 116900 | 117000 | 117000 | 116900 | 195 |
| 350 | 20250415 | 131900 | 5181074150 | 117000 | 116900 | 117000 | 116800 | 129 |
| 351 | 20250415 | 131800 | 5165994650 | 116800 | 116800 | 116900 | 116700 | 123 |
| 352 | 20250415 | 131700 | 5151631050 | 116800 | 116750 | 116800 | 116700 | 93 |
| 353 | 20250415 | 131600 | 5140771600 | 116750 | 116700 | 116750 | 116700 | 44 |
| 354 | 20250415 | 131500 | 5135635450 | 116700 | 116700 | 116750 | 116700 | 124 |
| 355 | 20250415 | 131400 | 5121159950 | 116750 | 116800 | 116800 | 116700 | 52 |
| 356 | 20250415 | 131300 | 5115089950 | 116800 | 116900 | 116950 | 116800 | 614 |
| 357 | 20250415 | 131200 | 5043317450 | 116900 | 116950 | 116950 | 116900 | 49 |
| 358 | 20250415 | 131100 | 5037588050 | 116950 | 117100 | 117150 | 116900 | 299 |
| 359 | 20250415 | 131000 | 5002579650 | 117100 | 117000 | 117200 | 117000 | 203 |
| 360 | 20250415 | 130900 | 4978810350 | 117000 | 116900 | 117000 | 116900 | 176 |
| 361 | 20250415 | 130800 | 4958220700 | 116900 | 116900 | 117000 | 116900 | 77 |
| 362 | 20250415 | 130700 | 4949214100 | 117000 | 116900 | 117000 | 116900 | 24 |
| 363 | 20250415 | 130600 | 4946406550 | 117000 | 116950 | 117000 | 116900 | 41 |
| 364 | 20250415 | 130500 | 4941610850 | 116900 | 116800 | 117000 | 116800 | 221 |
| 365 | 20250415 | 130400 | 4915784600 | 116800 | 116650 | 116800 | 116650 | 100 |
| 366 | 20250415 | 130300 | 4904114900 | 116650 | 116950 | 117000 | 116600 | 392 |
| 367 | 20250415 | 130200 | 4858306100 | 116900 | 116950 | 116950 | 116900 | 34 |
| 368 | 20250415 | 130100 | 4854329900 | 116950 | 116950 | 116950 | 116900 | 25 |
| 369 | 20250415 | 130000 | 4851406800 | 116950 | 117100 | 117100 | 116900 | 359 |
| 370 | 20250415 | 125900 | 4809395550 | 117000 | 117100 | 117100 | 117000 | 59 |
| 371 | 20250415 | 125800 | 4802488250 | 117100 | 116950 | 117100 | 116900 | 108 |
| 372 | 20250415 | 125700 | 4789852450 | 116950 | 116950 | 116950 | 116900 | 34 |
| 373 | 20250415 | 125600 | 4785876200 | 116950 | 117050 | 117050 | 116900 | 115 |
| 374 | 20250415 | 125500 | 4772421850 | 117050 | 116900 | 117200 | 116900 | 374 |
| 375 | 20250415 | 125400 | 4728630700 | 117000 | 117000 | 117000 | 116900 | 98 |
| 376 | 20250415 | 125300 | 4717165400 | 117000 | 116900 | 117000 | 116800 | 180 |
| 377 | 20250415 | 125200 | 4696116500 | 116850 | 116700 | 116900 | 116700 | 138 |
| 378 | 20250415 | 125100 | 4679994500 | 116800 | 116600 | 116800 | 116600 | 81 |
| 379 | 20250415 | 125000 | 4670543000 | 116650 | 116700 | 116700 | 116600 | 129 |
| 380 | 20250415 | 124900 | 4655495500 | 116700 | 116700 | 116700 | 116600 | 94 |
| 381 | 20250415 | 124800 | 4644527000 | 116600 | 116600 | 116700 | 116600 | 103 |
| 382 | 20250415 | 124700 | 4632507800 | 116700 | 116600 | 116700 | 116600 | 136 |
| 383 | 20250415 | 124600 | 4616637100 | 116600 | 116550 | 116600 | 116500 | 94 |
| 384 | 20250415 | 124500 | 4605680200 | 116550 | 116550 | 116600 | 116500 | 143 |
| 385 | 20250415 | 124400 | 4589008650 | 116550 | 116550 | 116550 | 116500 | 74 |
| 386 | 20250415 | 124300 | 4580384850 | 116550 | 116500 | 116550 | 116500 | 38 |
| 387 | 20250415 | 124200 | 4575956000 | 116550 | 116400 | 116600 | 116400 | 144 |
| 388 | 20250415 | 124100 | 4559168300 | 116500 | 116650 | 116650 | 116500 | 310 |
| 389 | 20250415 | 124000 | 4523023900 | 116650 | 116650 | 116700 | 116600 | 265 |
| 390 | 20250415 | 123900 | 4492109800 | 116650 | 116650 | 116650 | 116600 | 58 |
| 391 | 20250415 | 123800 | 4485344850 | 116650 | 116700 | 116700 | 116600 | 179 |
| 392 | 20250415 | 123700 | 4464459150 | 116700 | 116500 | 116700 | 116500 | 98 |
| 393 | 20250415 | 123600 | 4453032950 | 116500 | 116600 | 116600 | 116500 | 132 |
| 394 | 20250415 | 123500 | 4437642250 | 116600 | 116450 | 116600 | 116400 | 75 |
| 395 | 20250415 | 123400 | 4428904750 | 116400 | 116450 | 116450 | 116400 | 49 |
| 396 | 20250415 | 123300 | 4423199300 | 116450 | 116550 | 116550 | 116400 | 169 |
| 397 | 20250415 | 123200 | 4403510000 | 116550 | 116600 | 116600 | 116500 | 263 |
| 398 | 20250415 | 123100 | 4372847050 | 116600 | 116500 | 116600 | 116400 | 420 |
| 399 | 20250415 | 123000 | 4323917300 | 116400 | 116450 | 116500 | 116400 | 90 |
| 400 | 20250415 | 122900 | 4313435600 | 116400 | 116500 | 116500 | 116400 | 146 |
| 401 | 20250415 | 122800 | 4296431150 | 116500 | 116500 | 116500 | 116400 | 142 |
| 402 | 20250415 | 122700 | 4279888650 | 116500 | 116500 | 116500 | 116400 | 52 |
| 403 | 20250415 | 122600 | 4273832150 | 116500 | 116400 | 116500 | 116300 | 100 |
| 404 | 20250415 | 122500 | 4262188250 | 116400 | 116400 | 116400 | 116300 | 102 |
| 405 | 20250415 | 122400 | 4250318350 | 116400 | 116400 | 116400 | 116300 | 35 |
| 406 | 20250415 | 122300 | 4246244800 | 116400 | 116350 | 116400 | 116300 | 47 |
| 407 | 20250415 | 122200 | 4240776500 | 116350 | 116350 | 116350 | 116300 | 56 |
| 408 | 20250415 | 122100 | 4234261550 | 116300 | 116300 | 116350 | 116300 | 98 |
| 409 | 20250415 | 122000 | 4222862700 | 116350 | 116300 | 116400 | 116300 | 66 |
| 410 | 20250415 | 121900 | 4215184200 | 116400 | 116400 | 116500 | 116300 | 123 |
| 411 | 20250415 | 121800 | 4200868600 | 116400 | 116300 | 116400 | 116200 | 92 |
| 412 | 20250415 | 121700 | 4190166600 | 116200 | 116400 | 116400 | 116200 | 40 |
| 413 | 20250415 | 121600 | 4185513900 | 116400 | 116300 | 116400 | 116200 | 84 |
| 414 | 20250415 | 121500 | 4175737200 | 116200 | 116250 | 116300 | 116200 | 88 |
| 415 | 20250415 | 121400 | 4165505600 | 116250 | 116300 | 116300 | 116200 | 75 |
| 416 | 20250415 | 121300 | 4156787900 | 116300 | 116350 | 116350 | 116300 | 207 |
| 417 | 20250415 | 121200 | 4132712050 | 116350 | 116500 | 116500 | 116300 | 25 |
| 418 | 20250415 | 121100 | 4129801450 | 116500 | 116400 | 116500 | 116400 | 429 |
| 419 | 20250415 | 121000 | 4079853750 | 116500 | 116500 | 116500 | 116400 | 199 |
| 420 | 20250415 | 120900 | 4056673350 | 116500 | 116400 | 116500 | 116400 | 49 |
| 421 | 20250415 | 120800 | 4050966250 | 116400 | 116400 | 116500 | 116400 | 173 |
| 422 | 20250415 | 120700 | 4030824950 | 116400 | 116350 | 116400 | 116300 | 545 |
| 423 | 20250415 | 120600 | 3967393550 | 116300 | 116350 | 116350 | 116300 | 124 |
| 424 | 20250415 | 120500 | 3952970250 | 116350 | 116400 | 116400 | 116300 | 152 |
| 425 | 20250415 | 120400 | 3935279900 | 116400 | 116300 | 116400 | 116300 | 47 |
| 426 | 20250415 | 120300 | 3929809900 | 116300 | 116400 | 116400 | 116300 | 132 |
| 427 | 20250415 | 120200 | 3914446900 | 116400 | 116350 | 116400 | 116300 | 141 |
| 428 | 20250415 | 120100 | 3898035050 | 116350 | 116350 | 116400 | 116300 | 110 |
| 429 | 20250415 | 120000 | 3885238200 | 116400 | 116250 | 116400 | 116200 | 98 |
| 430 | 20250415 | 115900 | 3873842200 | 116250 | 116300 | 116400 | 116200 | 149 |
| 431 | 20250415 | 115800 | 3856515900 | 116300 | 116400 | 116400 | 116200 | 75 |
| 432 | 20250415 | 115700 | 3847790300 | 116400 | 116300 | 116400 | 116200 | 346 |
| 433 | 20250415 | 115600 | 3807551250 | 116300 | 116250 | 116300 | 116200 | 55 |
| 434 | 20250415 | 115500 | 3801157550 | 116250 | 116200 | 116300 | 116200 | 182 |
| 435 | 20250415 | 115400 | 3779994600 | 116250 | 116250 | 116250 | 116200 | 37 |
| 436 | 20250415 | 115300 | 3775694250 | 116250 | 116300 | 116300 | 116200 | 101 |
| 437 | 20250415 | 115200 | 3763954400 | 116300 | 116150 | 116300 | 116100 | 60 |
| 438 | 20250415 | 115100 | 3756982900 | 116100 | 116250 | 116250 | 116100 | 353 |
| 439 | 20250415 | 115000 | 3715971400 | 116250 | 116200 | 116300 | 116100 | 613 |
| 440 | 20250415 | 114900 | 3644713050 | 116200 | 116100 | 116200 | 116000 | 92 |
| 441 | 20250415 | 114800 | 3634030250 | 116100 | 116000 | 116100 | 116000 | 101 |
| 442 | 20250415 | 114700 | 3622308250 | 116050 | 116100 | 116100 | 116000 | 190 |
| 443 | 20250415 | 114600 | 3600264600 | 116150 | 116200 | 116200 | 116100 | 81 |
| 444 | 20250415 | 114500 | 3590853650 | 116200 | 116200 | 116200 | 116100 | 136 |
| 445 | 20250415 | 114400 | 3575055150 | 116200 | 116000 | 116200 | 116000 | 78 |
| 446 | 20250415 | 114300 | 3566002850 | 116000 | 116150 | 116150 | 116000 | 120 |
| 447 | 20250415 | 114200 | 3552076100 | 116200 | 116100 | 116200 | 116000 | 158 |
| 448 | 20250415 | 114100 | 3533723500 | 116100 | 116050 | 116100 | 116000 | 93 |
| 449 | 20250415 | 114000 | 3522932150 | 116050 | 116200 | 116250 | 116050 | 147 |
| 450 | 20250415 | 113900 | 3505856200 | 116250 | 116300 | 116300 | 116000 | 117 |
| 451 | 20250415 | 113800 | 3492268150 | 116300 | 116300 | 116300 | 116200 | 249 |
| 452 | 20250415 | 113700 | 3463312250 | 116300 | 116300 | 116300 | 116200 | 88 |
| 453 | 20250415 | 113600 | 3453083400 | 116250 | 116200 | 116300 | 116150 | 37 |
| 454 | 20250415 | 113500 | 3448783000 | 116100 | 116200 | 116200 | 116000 | 302 |
| 455 | 20250415 | 113400 | 3413722800 | 116200 | 116200 | 116200 | 116100 | 131 |
| 456 | 20250415 | 113300 | 3398502600 | 116200 | 116050 | 116200 | 116000 | 303 |
| 457 | 20250415 | 113200 | 3363331550 | 116050 | 116150 | 116150 | 116000 | 120 |
| 458 | 20250415 | 113100 | 3349398550 | 116150 | 116200 | 116200 | 116000 | 185 |
| 459 | 20250415 | 113000 | 3327919100 | 116200 | 116200 | 116200 | 116100 | 133 |
| 460 | 20250415 | 112900 | 3312466500 | 116200 | 116200 | 116200 | 116100 | 136 |
| 461 | 20250415 | 112800 | 3296673700 | 116200 | 116000 | 116200 | 116000 | 76 |
| 462 | 20250415 | 112700 | 3287848200 | 116100 | 116200 | 116300 | 116000 | 172 |
| 463 | 20250415 | 112600 | 3267876700 | 116100 | 116150 | 116200 | 116050 | 209 |
| 464 | 20250415 | 112500 | 3243612550 | 116150 | 116300 | 116300 | 116000 | 188 |
| 465 | 20250415 | 112400 | 3221775950 | 116200 | 116200 | 116300 | 116100 | 86 |
| 466 | 20250415 | 112300 | 3211784150 | 116200 | 116000 | 116300 | 115900 | 663 |
| 467 | 20250415 | 112200 | 3134791850 | 116100 | 116100 | 116100 | 116000 | 108 |
| 468 | 20250415 | 112100 | 3122253250 | 116100 | 116100 | 116100 | 115900 | 94 |
| 469 | 20250415 | 112000 | 3111349550 | 116000 | 115950 | 116100 | 115900 | 132 |
| 470 | 20250415 | 111900 | 3096037650 | 116000 | 116050 | 116050 | 115900 | 159 |
| 471 | 20250415 | 111800 | 3077599250 | 116000 | 116100 | 116100 | 116000 | 134 |
| 472 | 20250415 | 111700 | 3062043150 | 116000 | 116000 | 116100 | 115900 | 242 |
| 473 | 20250415 | 111600 | 3033974050 | 116000 | 115900 | 116000 | 115900 | 82 |
| 474 | 20250415 | 111500 | 3024465450 | 115900 | 115900 | 116000 | 115700 | 220 |
| 475 | 20250415 | 111400 | 2998980700 | 116000 | 115900 | 116000 | 115800 | 269 |
| 476 | 20250415 | 111300 | 2967802100 | 115950 | 116000 | 116000 | 115900 | 90 |
| 477 | 20250415 | 111200 | 2957369300 | 116000 | 115900 | 116000 | 115900 | 88 |
| 478 | 20250415 | 111100 | 2947162200 | 115900 | 115800 | 116000 | 115500 | 510 |
| 479 | 20250415 | 111000 | 2888099650 | 115700 | 115700 | 115800 | 115500 | 319 |
| 480 | 20250415 | 110900 | 2851192050 | 115700 | 115550 | 115700 | 115200 | 236 |
| 481 | 20250415 | 110800 | 2823949150 | 115550 | 115650 | 115650 | 115500 | 189 |
| 482 | 20250415 | 110700 | 2802098400 | 115650 | 115600 | 115700 | 115200 | 122 |
| 483 | 20250415 | 110600 | 2788013450 | 115700 | 115700 | 115700 | 115600 | 53 |
| 484 | 20250415 | 110500 | 2781881550 | 115700 | 115700 | 115800 | 115100 | 758 |
| 485 | 20250415 | 110400 | 2694250150 | 115600 | 115600 | 115600 | 115500 | 288 |
| 486 | 20250415 | 110300 | 2660957650 | 115600 | 115450 | 115600 | 115100 | 266 |
| 487 | 20250415 | 110200 | 2630288950 | 115450 | 115700 | 115700 | 115400 | 157 |
| 488 | 20250415 | 110100 | 2612146550 | 115700 | 115550 | 115700 | 115100 | 452 |
| 489 | 20250415 | 110000 | 2559937750 | 115550 | 115600 | 115600 | 115500 | 216 |
| 490 | 20250415 | 105900 | 2534971600 | 115500 | 115600 | 115600 | 115300 | 214 |
| 491 | 20250415 | 105800 | 2510256500 | 115600 | 115600 | 115600 | 115500 | 91 |
| 492 | 20250415 | 105700 | 2499739300 | 115500 | 115400 | 115600 | 115100 | 322 |
| 493 | 20250415 | 105600 | 2462588100 | 115400 | 115600 | 115700 | 115300 | 149 |
| 494 | 20250415 | 105500 | 2445377500 | 115600 | 115500 | 115700 | 115400 | 181 |
| 495 | 20250415 | 105400 | 2424472300 | 115700 | 115500 | 115700 | 115400 | 83 |
| 496 | 20250415 | 105300 | 2414883200 | 115500 | 115600 | 115700 | 115100 | 249 |
| 497 | 20250415 | 105200 | 2386130450 | 115600 | 115600 | 115700 | 115550 | 103 |
| 498 | 20250415 | 105100 | 2374223650 | 115650 | 115700 | 115800 | 115300 | 171 |
| 499 | 20250415 | 105000 | 2354471750 | 115800 | 115800 | 115800 | 115500 | 59 |
| 500 | 20250415 | 104900 | 2347641650 | 115600 | 115550 | 115700 | 115200 | 646 |
| 501 | 20250415 | 104800 | 2272981500 | 115550 | 115600 | 115600 | 115550 | 59 |
| 502 | 20250415 | 104700 | 2266162600 | 115700 | 115600 | 115700 | 115100 | 204 |
| 503 | 20250415 | 104600 | 2242604500 | 115600 | 115600 | 115700 | 115500 | 206 |
| 504 | 20250415 | 104500 | 2218789900 | 115500 | 115500 | 115600 | 115100 | 349 |
| 505 | 20250415 | 104400 | 2178533900 | 115500 | 115400 | 115500 | 115400 | 164 |
| 506 | 20250415 | 104300 | 2159592300 | 115500 | 115400 | 115500 | 115300 | 200 |
| 507 | 20250415 | 104200 | 2136517000 | 115450 | 115550 | 115550 | 115450 | 279 |
| 508 | 20250415 | 104100 | 2104297250 | 115550 | 115700 | 115800 | 115300 | 161 |
| 509 | 20250415 | 104000 | 2085707500 | 115800 | 115600 | 115800 | 115500 | 1038 |
| 510 | 20250415 | 103900 | 1965639300 | 115600 | 115500 | 115600 | 115000 | 519 |
| 511 | 20250415 | 103800 | 1905754500 | 115500 | 115300 | 115500 | 115200 | 117 |
| 512 | 20250415 | 103700 | 1892259300 | 115300 | 115300 | 115400 | 115000 | 159 |
| 513 | 20250415 | 103600 | 1873960000 | 115200 | 115250 | 115300 | 115200 | 237 |
| 514 | 20250415 | 103500 | 1846643500 | 115300 | 115400 | 115400 | 115000 | 211 |
| 515 | 20250415 | 103400 | 1822335800 | 115400 | 115400 | 115500 | 115300 | 245 |
| 516 | 20250415 | 103300 | 1794067100 | 115300 | 115250 | 115300 | 115000 | 229 |
| 517 | 20250415 | 103200 | 1767688900 | 115250 | 115300 | 115400 | 115200 | 364 |
| 518 | 20250415 | 103100 | 1725723850 | 115300 | 115150 | 115300 | 114800 | 222 |
| 519 | 20250415 | 103000 | 1700169800 | 115200 | 115100 | 115200 | 115100 | 140 |
| 520 | 20250415 | 102900 | 1684054900 | 114800 | 115000 | 115100 | 114600 | 285 |
| 521 | 20250415 | 102800 | 1651312450 | 115100 | 115100 | 115100 | 115100 | 10 |
| 522 | 20250415 | 102700 | 1650161450 | 115100 | 115100 | 115100 | 114700 | 123 |
| 523 | 20250415 | 102600 | 1636017350 | 115100 | 115000 | 115100 | 115000 | 26 |
| 524 | 20250415 | 102500 | 1633026750 | 115000 | 115200 | 115200 | 114700 | 228 |
| 525 | 20250415 | 102400 | 1606848200 | 115000 | 114900 | 115100 | 114900 | 86 |
| 526 | 20250415 | 102300 | 1596958850 | 114800 | 115200 | 115200 | 114700 | 290 |
| 527 | 20250415 | 102200 | 1563621550 | 115200 | 115000 | 115300 | 115000 | 17 |
| 528 | 20250415 | 102100 | 1561664150 | 115300 | 115100 | 115300 | 114700 | 164 |
| 529 | 20250415 | 102000 | 1542816750 | 115300 | 115100 | 115300 | 115100 | 226 |
| 530 | 20250415 | 101900 | 1516784250 | 115100 | 115000 | 115100 | 114700 | 273 |
| 531 | 20250415 | 101800 | 1485418750 | 115100 | 115100 | 115200 | 115000 | 60 |
| 532 | 20250415 | 101700 | 1478512750 | 115200 | 115000 | 115200 | 114800 | 220 |
| 533 | 20250415 | 101600 | 1453215650 | 115000 | 115100 | 115200 | 115000 | 136 |
| 534 | 20250415 | 101500 | 1437562100 | 115000 | 114900 | 115000 | 114600 | 228 |
| 535 | 20250415 | 101400 | 1411392250 | 115000 | 115000 | 115000 | 114800 | 56 |
| 536 | 20250415 | 101300 | 1404953200 | 115000 | 115000 | 115000 | 114500 | 244 |
| 537 | 20250415 | 101200 | 1376949150 | 115100 | 115000 | 115100 | 115000 | 16 |
| 538 | 20250415 | 101100 | 1375108950 | 115000 | 115000 | 115000 | 114500 | 108 |
| 539 | 20250415 | 101000 | 1362708750 | 115000 | 114900 | 115000 | 114900 | 67 |
| 540 | 20250415 | 100900 | 1355007250 | 114800 | 115000 | 115000 | 114500 | 495 |
| 541 | 20250415 | 100800 | 1298236400 | 115000 | 115000 | 115000 | 114900 | 30 |
| 542 | 20250415 | 100700 | 1294788600 | 114800 | 114900 | 115000 | 114800 | 163 |
| 543 | 20250415 | 100600 | 1276068300 | 114900 | 114900 | 114900 | 114900 | 19 |
| 544 | 20250415 | 100500 | 1273885200 | 114900 | 114900 | 114900 | 114300 | 235 |
| 545 | 20250415 | 100400 | 1246944750 | 114900 | 114850 | 114900 | 114800 | 53 |
| 546 | 20250415 | 100300 | 1240857250 | 114900 | 114900 | 114900 | 114600 | 413 |
| 547 | 20250415 | 100200 | 1193428650 | 114800 | 114800 | 114800 | 114700 | 111 |
| 548 | 20250415 | 100100 | 1180691050 | 114800 | 114600 | 114800 | 114400 | 318 |
| 549 | 20250415 | 100000 | 1144247650 | 114600 | 114600 | 114600 | 114500 | 100 |
| 550 | 20250415 | 095900 | 1132787750 | 114700 | 114700 | 114900 | 114400 | 114 |
| 551 | 20250415 | 095800 | 1119729350 | 114900 | 114900 | 114900 | 114700 | 71 |
| 552 | 20250415 | 095700 | 1111576650 | 114800 | 114750 | 114800 | 114500 | 235 |
| 553 | 20250415 | 095600 | 1084639050 | 114800 | 114700 | 114800 | 114600 | 42 |
| 554 | 20250415 | 095500 | 1079821550 | 114700 | 114850 | 114850 | 114600 | 192 |
| 555 | 20250415 | 095400 | 1057793800 | 114850 | 114900 | 114900 | 114850 | 82 |
| 556 | 20250415 | 095300 | 1048374250 | 114800 | 114700 | 114900 | 114700 | 120 |
| 557 | 20250415 | 095200 | 1034598550 | 114700 | 114800 | 114800 | 114700 | 22 |
| 558 | 20250415 | 095100 | 1032073550 | 114800 | 114800 | 114800 | 114700 | 156 |
| 559 | 20250415 | 095000 | 1014165350 | 114800 | 114800 | 114800 | 114700 | 45 |
| 560 | 20250415 | 094900 | 1008999550 | 114800 | 114800 | 114800 | 114800 | 5 |
| 561 | 20250415 | 094800 | 1008425550 | 114800 | 114800 | 114800 | 114800 | 17 |
| 562 | 20250415 | 094700 | 1006473950 | 114800 | 114700 | 114800 | 114700 | 31 |
| 563 | 20250415 | 094600 | 1002918050 | 114700 | 114600 | 114800 | 114600 | 156 |
| 564 | 20250415 | 094500 | 985024350 | 114600 | 114600 | 114700 | 114600 | 51 |
| 565 | 20250415 | 094400 | 979175650 | 114600 | 114600 | 114600 | 114600 | 251 |
| 566 | 20250415 | 094300 | 950411050 | 114600 | 114800 | 114800 | 114600 | 439 |
| 567 | 20250415 | 094200 | 900097350 | 114700 | 114900 | 115000 | 114700 | 118 |
| 568 | 20250415 | 094100 | 886539750 | 114900 | 115000 | 115000 | 114800 | 432 |
| 569 | 20250415 | 094000 | 836887650 | 115100 | 114900 | 115100 | 114900 | 68 |
| 570 | 20250415 | 093900 | 829069050 | 114950 | 114900 | 115100 | 114900 | 97 |
| 571 | 20250415 | 093800 | 817913150 | 114900 | 115100 | 115100 | 114850 | 26 |
| 572 | 20250415 | 093700 | 814925600 | 115100 | 115000 | 115100 | 114900 | 213 |
| 573 | 20250415 | 093600 | 790436300 | 115000 | 115000 | 115000 | 114900 | 15 |
| 574 | 20250415 | 093500 | 788712100 | 114900 | 115100 | 115100 | 114900 | 85 |
| 575 | 20250415 | 093400 | 778933000 | 114900 | 115100 | 115100 | 114900 | 25 |
| 576 | 20250415 | 093300 | 776057100 | 115100 | 115000 | 115100 | 114900 | 63 |
| 577 | 20250415 | 093200 | 768812900 | 114900 | 115100 | 115100 | 114900 | 33 |
| 578 | 20250415 | 093100 | 765016500 | 114900 | 115000 | 115100 | 114900 | 85 |
| 579 | 20250415 | 093000 | 755240600 | 114900 | 115000 | 115200 | 114900 | 84 |
| 580 | 20250415 | 092900 | 745578100 | 115100 | 115100 | 115100 | 114900 | 18 |
| 581 | 20250415 | 092800 | 743506700 | 114900 | 115200 | 115200 | 114800 | 261 |
| 582 | 20250415 | 092700 | 713496300 | 115200 | 115100 | 115200 | 115100 | 94 |
| 583 | 20250415 | 092600 | 702672600 | 115200 | 115150 | 115200 | 115100 | 39 |
| 584 | 20250415 | 092500 | 698181950 | 115150 | 115150 | 115150 | 115100 | 84 |
| 585 | 20250415 | 092400 | 688509600 | 115150 | 115300 | 115300 | 115150 | 98 |
| 586 | 20250415 | 092300 | 677216750 | 115300 | 115400 | 115400 | 115300 | 23 |
| 587 | 20250415 | 092200 | 674563250 | 115400 | 115300 | 115400 | 115300 | 116 |
| 588 | 20250415 | 092100 | 661182350 | 115300 | 115200 | 115300 | 115200 | 156 |
| 589 | 20250415 | 092000 | 643199550 | 115200 | 115250 | 115300 | 115200 | 215 |
| 590 | 20250415 | 091900 | 618422800 | 115300 | 115250 | 115300 | 115250 | 89 |
| 591 | 20250415 | 091800 | 608165000 | 115350 | 115300 | 115400 | 115200 | 439 |
| 592 | 20250415 | 091700 | 557536650 | 115300 | 115100 | 115300 | 115100 | 101 |
| 593 | 20250415 | 091600 | 545902450 | 115200 | 115100 | 115200 | 115100 | 131 |
| 594 | 20250415 | 091500 | 530822350 | 115150 | 115100 | 115300 | 115100 | 486 |
| 595 | 20250415 | 091400 | 474803950 | 115200 | 115100 | 115200 | 115000 | 31 |
| 596 | 20250415 | 091300 | 471234750 | 115100 | 115100 | 115100 | 115000 | 59 |
| 597 | 20250415 | 091200 | 464445950 | 115200 | 115000 | 115200 | 115000 | 121 |
| 598 | 20250415 | 091100 | 450521450 | 115100 | 115000 | 115100 | 114900 | 82 |
| 599 | 20250415 | 091000 | 441090950 | 115000 | 114800 | 115000 | 114800 | 117 |
| 600 | 20250415 | 090900 | 427652950 | 114800 | 114850 | 114850 | 114500 | 282 |
| 601 | 20250415 | 090800 | 395303700 | 114850 | 114800 | 114850 | 114800 | 21 |
| 602 | 20250415 | 090700 | 392892600 | 114850 | 114900 | 114900 | 114850 | 22 |
| 603 | 20250415 | 090600 | 390364850 | 115050 | 115100 | 115300 | 115050 | 121 |
| 604 | 20250415 | 090500 | 376429500 | 114800 | 114800 | 115300 | 114800 | 390 |
| 605 | 20250415 | 090400 | 331583000 | 114900 | 115000 | 115100 | 114800 | 401 |
| 606 | 20250415 | 090300 | 285517800 | 115100 | 115000 | 115100 | 114500 | 461 |
| 607 | 20250415 | 090200 | 232644500 | 114900 | 114200 | 114900 | 114200 | 564 |
| 608 | 20250415 | 090100 | 168025800 | 114200 | 114400 | 115000 | 114100 | 509 |
| 609 | 20250415 | 090000 | 109679800 | 114600 | 113700 | 114700 | 113700 | 962 |