37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 191900 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 23019 |
| 3 | 20250407 | 191800 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 4 | 20250407 | 191700 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 5 | 20250407 | 191600 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 6 | 20250407 | 191500 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 7 | 20250407 | 191400 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 8 | 20250407 | 191300 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 9 | 20250407 | 191200 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 10 | 20250407 | 191100 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 11 | 20250407 | 191000 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 12 | 20250407 | 190900 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 13 | 20250407 | 190800 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 14 | 20250407 | 190700 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 15 | 20250407 | 190600 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 16 | 20250407 | 190500 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 17 | 20250407 | 190400 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 18 | 20250407 | 190300 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 19 | 20250407 | 190200 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 20 | 20250407 | 190100 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 21 | 20250407 | 190000 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 22 | 20250407 | 185900 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 23 | 20250407 | 185800 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 24 | 20250407 | 185700 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 25 | 20250407 | 185600 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 26 | 20250407 | 185500 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 27 | 20250407 | 185400 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 28 | 20250407 | 185300 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 29 | 20250407 | 185200 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 30 | 20250407 | 185100 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 31 | 20250407 | 185000 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 32 | 20250407 | 184900 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 23019 |
| 33 | 20250407 | 184800 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 34 | 20250407 | 184700 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 35 | 20250407 | 184600 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 36 | 20250407 | 184500 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 37 | 20250407 | 184400 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 38 | 20250407 | 184300 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 39 | 20250407 | 184200 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 40 | 20250407 | 184100 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 41 | 20250407 | 184000 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 42 | 20250407 | 183900 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 43 | 20250407 | 183800 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 44 | 20250407 | 183700 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 45 | 20250407 | 183600 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 46 | 20250407 | 183500 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 47 | 20250407 | 183400 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 48 | 20250407 | 183300 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 49 | 20250407 | 183200 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 50 | 20250407 | 183100 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 51 | 20250407 | 183000 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 52 | 20250407 | 182900 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 53 | 20250407 | 182800 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 54 | 20250407 | 182700 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 55 | 20250407 | 182600 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 56 | 20250407 | 182500 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 57 | 20250407 | 182400 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 58 | 20250407 | 182300 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 59 | 20250407 | 182200 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 60 | 20250407 | 182100 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 61 | 20250407 | 182000 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 62 | 20250407 | 181900 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 23019 |
| 63 | 20250407 | 181800 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 64 | 20250407 | 181700 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 65 | 20250407 | 181600 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 66 | 20250407 | 181500 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 67 | 20250407 | 181400 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 68 | 20250407 | 181300 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 69 | 20250407 | 181200 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 70 | 20250407 | 181100 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 71 | 20250407 | 181000 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 72 | 20250407 | 180900 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 73 | 20250407 | 180800 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 74 | 20250407 | 180700 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 75 | 20250407 | 180600 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 76 | 20250407 | 180500 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 77 | 20250407 | 180400 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 78 | 20250407 | 180300 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 79 | 20250407 | 180200 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 80 | 20250407 | 180100 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 81 | 20250407 | 180000 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 82 | 20250407 | 175900 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 83 | 20250407 | 175800 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 84 | 20250407 | 175700 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 85 | 20250407 | 175600 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 86 | 20250407 | 175500 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 87 | 20250407 | 175400 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 88 | 20250407 | 175300 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 89 | 20250407 | 175200 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 90 | 20250407 | 175100 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 91 | 20250407 | 175000 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 92 | 20250407 | 174900 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 23019 |
| 93 | 20250407 | 174800 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 94 | 20250407 | 174700 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 95 | 20250407 | 174600 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 96 | 20250407 | 174500 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 97 | 20250407 | 174400 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 98 | 20250407 | 174300 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 99 | 20250407 | 174200 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 100 | 20250407 | 174100 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 101 | 20250407 | 174000 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 102 | 20250407 | 173900 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 103 | 20250407 | 173800 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 104 | 20250407 | 173700 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 105 | 20250407 | 173600 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 106 | 20250407 | 173500 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 107 | 20250407 | 173400 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 108 | 20250407 | 173300 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 109 | 20250407 | 173200 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 110 | 20250407 | 173100 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 111 | 20250407 | 173000 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 112 | 20250407 | 172900 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 113 | 20250407 | 172800 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 114 | 20250407 | 172700 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 115 | 20250407 | 172600 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 116 | 20250407 | 172500 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 117 | 20250407 | 172400 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 118 | 20250407 | 172300 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 119 | 20250407 | 172200 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 120 | 20250407 | 172100 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 121 | 20250407 | 172000 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 122 | 20250407 | 171900 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 23019 |
| 123 | 20250407 | 171800 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 124 | 20250407 | 171700 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 125 | 20250407 | 171600 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 126 | 20250407 | 171500 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 127 | 20250407 | 171400 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 128 | 20250407 | 171300 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 129 | 20250407 | 171200 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 130 | 20250407 | 171100 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 131 | 20250407 | 171000 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 132 | 20250407 | 170900 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 133 | 20250407 | 170800 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 134 | 20250407 | 170700 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 135 | 20250407 | 170600 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 136 | 20250407 | 170500 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 137 | 20250407 | 170400 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 138 | 20250407 | 170300 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 139 | 20250407 | 170200 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 140 | 20250407 | 170100 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 141 | 20250407 | 170000 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 142 | 20250407 | 165900 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 143 | 20250407 | 165800 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 144 | 20250407 | 165700 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 145 | 20250407 | 165600 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 146 | 20250407 | 165500 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 147 | 20250407 | 165400 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 148 | 20250407 | 165300 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 149 | 20250407 | 165200 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 150 | 20250407 | 165100 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 151 | 20250407 | 165000 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 152 | 20250407 | 164900 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 23019 |
| 153 | 20250407 | 164800 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 154 | 20250407 | 164700 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 155 | 20250407 | 164600 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 156 | 20250407 | 164500 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 157 | 20250407 | 164400 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 158 | 20250407 | 164300 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 159 | 20250407 | 164200 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 160 | 20250407 | 164100 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 161 | 20250407 | 164000 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 162 | 20250407 | 163900 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 163 | 20250407 | 163800 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 164 | 20250407 | 163700 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 165 | 20250407 | 163600 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 166 | 20250407 | 163500 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 167 | 20250407 | 163400 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 168 | 20250407 | 163300 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 169 | 20250407 | 163200 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 170 | 20250407 | 163100 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 171 | 20250407 | 163000 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 172 | 20250407 | 162900 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 173 | 20250407 | 162800 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 174 | 20250407 | 162700 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 175 | 20250407 | 162600 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 176 | 20250407 | 162500 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 177 | 20250407 | 162400 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 178 | 20250407 | 162300 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 179 | 20250407 | 162200 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 180 | 20250407 | 162100 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 181 | 20250407 | 162000 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 182 | 20250407 | 161900 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 23019 |
| 183 | 20250407 | 161800 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 184 | 20250407 | 161700 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 185 | 20250407 | 161600 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 186 | 20250407 | 161500 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 187 | 20250407 | 161400 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 188 | 20250407 | 161300 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 189 | 20250407 | 161200 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 190 | 20250407 | 161100 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 191 | 20250407 | 161000 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 192 | 20250407 | 160900 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 193 | 20250407 | 160800 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 194 | 20250407 | 160700 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 195 | 20250407 | 160600 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 196 | 20250407 | 160500 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 197 | 20250407 | 160400 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 198 | 20250407 | 160300 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 199 | 20250407 | 160200 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 200 | 20250407 | 160100 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 201 | 20250407 | 160000 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 202 | 20250407 | 155900 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 203 | 20250407 | 155800 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 204 | 20250407 | 155700 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 205 | 20250407 | 155600 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 206 | 20250407 | 155500 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 207 | 20250407 | 155400 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 208 | 20250407 | 155300 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 209 | 20250407 | 155200 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 210 | 20250407 | 155100 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 211 | 20250407 | 155000 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 212 | 20250407 | 154900 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 23019 |
| 213 | 20250407 | 154800 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 214 | 20250407 | 154700 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 215 | 20250407 | 154600 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 216 | 20250407 | 154500 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 217 | 20250407 | 154400 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 218 | 20250407 | 154300 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 219 | 20250407 | 154200 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 220 | 20250407 | 154100 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 221 | 20250407 | 154000 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 222 | 20250407 | 153900 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 223 | 20250407 | 153800 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 224 | 20250407 | 153700 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 225 | 20250407 | 153600 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 226 | 20250407 | 153500 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 227 | 20250407 | 153400 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 228 | 20250407 | 153300 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 229 | 20250407 | 153200 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 230 | 20250407 | 153100 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 0 |
| 231 | 20250407 | 153000 | 215036664950 | 112000 | 112000 | 112000 | 112000 | 23019 |
| 232 | 20250407 | 152900 | 212458536950 | 111600 | 111600 | 111600 | 111600 | 0 |
| 233 | 20250407 | 152800 | 212458536950 | 111600 | 111600 | 111600 | 111600 | 0 |
| 234 | 20250407 | 152700 | 212458536950 | 111600 | 111600 | 111600 | 111600 | 0 |
| 235 | 20250407 | 152600 | 212458536950 | 111600 | 111600 | 111600 | 111600 | 0 |
| 236 | 20250407 | 152500 | 212458536950 | 111600 | 111600 | 111600 | 111600 | 0 |
| 237 | 20250407 | 152400 | 212458536950 | 111600 | 111600 | 111600 | 111600 | 0 |
| 238 | 20250407 | 152300 | 212458536950 | 111600 | 111600 | 111600 | 111600 | 0 |
| 239 | 20250407 | 152200 | 212458536950 | 111600 | 111600 | 111600 | 111600 | 0 |
| 240 | 20250407 | 152100 | 212458536950 | 111600 | 111600 | 111600 | 111600 | 0 |
| 241 | 20250407 | 152000 | 212458536950 | 111600 | 111600 | 111600 | 111600 | 0 |
| 242 | 20250407 | 151900 | 212458536950 | 111600 | 112200 | 112200 | 111500 | 5678 |
| 243 | 20250407 | 151800 | 211823418300 | 112200 | 111800 | 112200 | 111600 | 3826 |
| 244 | 20250407 | 151700 | 211394853500 | 111800 | 112000 | 112000 | 111500 | 1973 |
| 245 | 20250407 | 151600 | 211174271450 | 112000 | 111600 | 112100 | 111400 | 2170 |
| 246 | 20250407 | 151500 | 210931444550 | 111400 | 112000 | 112100 | 111200 | 5693 |
| 247 | 20250407 | 151400 | 210296851350 | 111900 | 112800 | 112800 | 111400 | 6964 |
| 248 | 20250407 | 151300 | 209517346650 | 112800 | 112300 | 113200 | 112000 | 4994 |
| 249 | 20250407 | 151200 | 208954468600 | 112400 | 112100 | 112700 | 112000 | 1467 |
| 250 | 20250407 | 151100 | 208789756400 | 112100 | 112800 | 112900 | 112000 | 2525 |
| 251 | 20250407 | 151000 | 208505975500 | 112800 | 112200 | 112900 | 112200 | 3215 |
| 252 | 20250407 | 150900 | 208144469500 | 112200 | 112000 | 112200 | 111900 | 1530 |
| 253 | 20250407 | 150800 | 207973035000 | 112000 | 111300 | 113500 | 111200 | 4744 |
| 254 | 20250407 | 150700 | 207440975500 | 111200 | 112200 | 112200 | 111200 | 6735 |
| 255 | 20250407 | 150600 | 206689641500 | 112100 | 112950 | 113050 | 111500 | 7001 |
| 256 | 20250407 | 150500 | 205902982850 | 113000 | 113100 | 114000 | 113000 | 4966 |
| 257 | 20250407 | 150400 | 205339229000 | 113200 | 113800 | 114000 | 112800 | 7295 |
| 258 | 20250407 | 150300 | 204511695700 | 113800 | 113800 | 114500 | 113200 | 12165 |
| 259 | 20250407 | 150200 | 203125287950 | 113800 | 113400 | 114400 | 113400 | 19956 |
| 260 | 20250407 | 150100 | 200850966250 | 113500 | 112300 | 113500 | 112200 | 18373 |
| 261 | 20250407 | 150000 | 198776529600 | 112200 | 111700 | 112300 | 111500 | 4480 |
| 262 | 20250407 | 145900 | 198274748500 | 111700 | 111500 | 111900 | 111400 | 1673 |
| 263 | 20250407 | 145800 | 198088047700 | 111600 | 112100 | 112100 | 110700 | 2474 |
| 264 | 20250407 | 145700 | 197811872700 | 112000 | 110900 | 112300 | 110700 | 5812 |
| 265 | 20250407 | 145600 | 197161370600 | 111000 | 111600 | 111600 | 110700 | 1259 |
| 266 | 20250407 | 145500 | 197021403000 | 111500 | 110800 | 111800 | 110700 | 2799 |
| 267 | 20250407 | 145400 | 196709728400 | 110900 | 110900 | 111200 | 110800 | 1356 |
| 268 | 20250407 | 145300 | 196559290900 | 110800 | 110900 | 111300 | 110600 | 2065 |
| 269 | 20250407 | 145200 | 196330021200 | 111100 | 111000 | 111300 | 110500 | 3007 |
| 270 | 20250407 | 145100 | 195996898900 | 111000 | 111800 | 111900 | 110800 | 5273 |
| 271 | 20250407 | 145000 | 195410507700 | 111700 | 111600 | 112300 | 111500 | 7549 |
| 272 | 20250407 | 144900 | 194565730850 | 111600 | 111000 | 112100 | 111000 | 9278 |
| 273 | 20250407 | 144800 | 193529115650 | 111100 | 110800 | 111500 | 110700 | 5583 |
| 274 | 20250407 | 144700 | 192908998750 | 110800 | 110450 | 110800 | 110400 | 1027 |
| 275 | 20250407 | 144600 | 192795368300 | 110400 | 110500 | 110600 | 110100 | 1974 |
| 276 | 20250407 | 144500 | 192577518850 | 110500 | 109800 | 110500 | 109700 | 3768 |
| 277 | 20250407 | 144400 | 192162816550 | 109800 | 109000 | 109900 | 109000 | 1103 |
| 278 | 20250407 | 144300 | 192041969550 | 109100 | 109400 | 109400 | 108800 | 1946 |
| 279 | 20250407 | 144200 | 191829726400 | 109400 | 110050 | 110100 | 109300 | 1348 |
| 280 | 20250407 | 144100 | 191681970100 | 110000 | 110000 | 110100 | 110000 | 242 |
| 281 | 20250407 | 144000 | 191655340300 | 110100 | 110200 | 110200 | 109900 | 745 |
| 282 | 20250407 | 143900 | 191573339400 | 110100 | 110200 | 110200 | 109400 | 1558 |
| 283 | 20250407 | 143800 | 191402211500 | 110200 | 110300 | 110400 | 110100 | 1020 |
| 284 | 20250407 | 143700 | 191289789500 | 110400 | 110000 | 110500 | 109900 | 1316 |
| 285 | 20250407 | 143600 | 191144699900 | 109900 | 110000 | 110000 | 109900 | 692 |
| 286 | 20250407 | 143500 | 191068639050 | 110000 | 109300 | 110100 | 109300 | 895 |
| 287 | 20250407 | 143400 | 190970391950 | 109200 | 109700 | 109700 | 109100 | 1287 |
| 288 | 20250407 | 143300 | 190829740150 | 109700 | 110000 | 110000 | 109600 | 866 |
| 289 | 20250407 | 143200 | 190734566350 | 110000 | 110300 | 110300 | 110000 | 604 |
| 290 | 20250407 | 143100 | 190668002550 | 110300 | 110100 | 110300 | 110000 | 695 |
| 291 | 20250407 | 143000 | 190591468750 | 110050 | 109900 | 110200 | 109700 | 957 |
| 292 | 20250407 | 142900 | 190486254550 | 109900 | 109400 | 110100 | 109300 | 1167 |
| 293 | 20250407 | 142800 | 190358193050 | 109400 | 110000 | 110000 | 109100 | 2436 |
| 294 | 20250407 | 142700 | 190091235050 | 110000 | 110450 | 110500 | 110000 | 1665 |
| 295 | 20250407 | 142600 | 189907791250 | 110400 | 110600 | 110700 | 110200 | 2047 |
| 296 | 20250407 | 142500 | 189681735350 | 110700 | 110500 | 110700 | 110400 | 1469 |
| 297 | 20250407 | 142400 | 189519260350 | 110500 | 110500 | 110600 | 110100 | 1199 |
| 298 | 20250407 | 142300 | 189386959150 | 110600 | 110700 | 110800 | 110500 | 1208 |
| 299 | 20250407 | 142200 | 189253256800 | 110700 | 110700 | 111100 | 110600 | 2746 |
| 300 | 20250407 | 142100 | 188948887350 | 110700 | 110200 | 110700 | 110100 | 1463 |
| 301 | 20250407 | 142000 | 188787333850 | 110200 | 110600 | 110700 | 110100 | 1582 |
| 302 | 20250407 | 141900 | 188612729750 | 110600 | 110000 | 110900 | 109900 | 3676 |
| 303 | 20250407 | 141800 | 188206222100 | 109900 | 109300 | 109900 | 109300 | 1427 |
| 304 | 20250407 | 141700 | 188049697500 | 109600 | 110100 | 110200 | 108400 | 2895 |
| 305 | 20250407 | 141600 | 187732630050 | 110100 | 110100 | 110600 | 109800 | 6385 |
| 306 | 20250407 | 141500 | 187028569050 | 110200 | 109400 | 110200 | 109300 | 2445 |
| 307 | 20250407 | 141400 | 186760094300 | 109500 | 109500 | 109650 | 109100 | 1747 |
| 308 | 20250407 | 141300 | 186568829550 | 109500 | 108900 | 109700 | 108800 | 4383 |
| 309 | 20250407 | 141200 | 186089228700 | 108900 | 107950 | 108900 | 107900 | 1201 |
| 310 | 20250407 | 141100 | 185959167300 | 107900 | 108000 | 108100 | 107800 | 677 |
| 311 | 20250407 | 141000 | 185886092000 | 108100 | 108600 | 108600 | 107700 | 1305 |
| 312 | 20250407 | 140900 | 185745167600 | 108600 | 108700 | 108800 | 108500 | 1625 |
| 313 | 20250407 | 140800 | 185568656750 | 108700 | 107800 | 108700 | 107700 | 3210 |
| 314 | 20250407 | 140700 | 185221041850 | 107800 | 107200 | 107900 | 107100 | 2479 |
| 315 | 20250407 | 140600 | 184954640950 | 107300 | 108200 | 108300 | 107300 | 5291 |
| 316 | 20250407 | 140500 | 184384626750 | 108200 | 108500 | 108700 | 108200 | 1471 |
| 317 | 20250407 | 140400 | 184225254550 | 108600 | 108800 | 108800 | 108200 | 1132 |
| 318 | 20250407 | 140300 | 184102442850 | 108800 | 108700 | 109100 | 108700 | 967 |
| 319 | 20250407 | 140200 | 183997166650 | 108900 | 108400 | 108900 | 108200 | 1558 |
| 320 | 20250407 | 140100 | 183828084250 | 108200 | 108700 | 108700 | 108100 | 3344 |
| 321 | 20250407 | 140000 | 183466019450 | 108700 | 109000 | 109000 | 108500 | 3203 |
| 322 | 20250407 | 135900 | 183117773250 | 109000 | 109900 | 109900 | 109000 | 2000 |
| 323 | 20250407 | 135800 | 182899306350 | 109900 | 110200 | 110300 | 109900 | 826 |
| 324 | 20250407 | 135700 | 182808459450 | 110200 | 110300 | 110400 | 110200 | 1047 |
| 325 | 20250407 | 135600 | 182692986650 | 110200 | 109900 | 110400 | 109800 | 1643 |
| 326 | 20250407 | 135500 | 182512139150 | 109900 | 110050 | 110100 | 109700 | 1437 |
| 327 | 20250407 | 135400 | 182354197800 | 110050 | 110100 | 110400 | 109900 | 2534 |
| 328 | 20250407 | 135300 | 182075058900 | 110100 | 109800 | 110300 | 109700 | 2880 |
| 329 | 20250407 | 135200 | 181758370300 | 109900 | 109700 | 109900 | 109700 | 2654 |
| 330 | 20250407 | 135100 | 181467019550 | 109800 | 109300 | 110000 | 109100 | 4125 |
| 331 | 20250407 | 135000 | 181014905150 | 109300 | 109100 | 109400 | 108900 | 2291 |
| 332 | 20250407 | 134900 | 180764893250 | 109000 | 109000 | 109200 | 108800 | 1668 |
| 333 | 20250407 | 134800 | 180583070850 | 109100 | 109600 | 109700 | 108900 | 4151 |
| 334 | 20250407 | 134700 | 180129203100 | 109700 | 108700 | 109700 | 108700 | 4518 |
| 335 | 20250407 | 134600 | 179635726350 | 108700 | 109000 | 109000 | 108500 | 1761 |
| 336 | 20250407 | 134500 | 179444294050 | 108700 | 108600 | 109200 | 108500 | 3377 |
| 337 | 20250407 | 134400 | 179076568050 | 108600 | 108700 | 109100 | 108500 | 2880 |
| 338 | 20250407 | 134300 | 178763238750 | 108700 | 109050 | 109100 | 108500 | 3463 |
| 339 | 20250407 | 134200 | 178386630000 | 109000 | 108000 | 109300 | 107900 | 9084 |
| 340 | 20250407 | 134100 | 177399923550 | 107900 | 107200 | 108000 | 107100 | 2176 |
| 341 | 20250407 | 134000 | 177166023000 | 107400 | 106800 | 107400 | 106700 | 4451 |
| 342 | 20250407 | 133900 | 176689335750 | 106900 | 108000 | 108300 | 106200 | 7316 |
| 343 | 20250407 | 133800 | 175907788650 | 108000 | 107400 | 108300 | 107000 | 11086 |
| 344 | 20250407 | 133700 | 174714860600 | 107400 | 107600 | 107700 | 106800 | 11604 |
| 345 | 20250407 | 133600 | 173470095500 | 107600 | 108650 | 108700 | 107600 | 4139 |
| 346 | 20250407 | 133500 | 173022530850 | 108600 | 108400 | 109000 | 108300 | 3220 |
| 347 | 20250407 | 133400 | 172672440850 | 108500 | 108600 | 108900 | 108000 | 8430 |
| 348 | 20250407 | 133300 | 171758455650 | 108400 | 110400 | 110500 | 107500 | 16553 |
| 349 | 20250407 | 133200 | 169953805400 | 110400 | 111100 | 111100 | 110100 | 5436 |
| 350 | 20250407 | 133100 | 169352738900 | 111100 | 111300 | 111300 | 111000 | 2013 |
| 351 | 20250407 | 133000 | 169129034700 | 111400 | 111500 | 111600 | 111200 | 963 |
| 352 | 20250407 | 132900 | 169021821500 | 111500 | 111800 | 111800 | 111500 | 1126 |
| 353 | 20250407 | 132800 | 168896164400 | 111800 | 112000 | 112100 | 111600 | 961 |
| 354 | 20250407 | 132700 | 168788642700 | 111900 | 111200 | 112000 | 111100 | 2309 |
| 355 | 20250407 | 132600 | 168530747500 | 111200 | 111000 | 111200 | 111000 | 870 |
| 356 | 20250407 | 132500 | 168434097500 | 111000 | 111300 | 111400 | 110900 | 3391 |
| 357 | 20250407 | 132400 | 168057303600 | 111300 | 111200 | 111500 | 111100 | 1102 |
| 358 | 20250407 | 132300 | 167934674900 | 111200 | 111100 | 111200 | 110900 | 685 |
| 359 | 20250407 | 132200 | 167858581300 | 111100 | 111100 | 111450 | 110900 | 1745 |
| 360 | 20250407 | 132100 | 167664523600 | 111000 | 111200 | 111200 | 110900 | 1619 |
| 361 | 20250407 | 132000 | 167484770500 | 111100 | 111400 | 111500 | 110800 | 5154 |
| 362 | 20250407 | 131900 | 166912244500 | 111400 | 112000 | 112000 | 111200 | 2680 |
| 363 | 20250407 | 131800 | 166613256300 | 112100 | 112300 | 112400 | 112100 | 1276 |
| 364 | 20250407 | 131700 | 166470127450 | 112400 | 112500 | 112500 | 112400 | 503 |
| 365 | 20250407 | 131600 | 166413568750 | 112500 | 112700 | 112700 | 112400 | 767 |
| 366 | 20250407 | 131500 | 166327279050 | 112700 | 112600 | 112700 | 112500 | 849 |
| 367 | 20250407 | 131400 | 166231671950 | 112500 | 112300 | 112600 | 112200 | 930 |
| 368 | 20250407 | 131300 | 166127140750 | 112200 | 112100 | 112300 | 112100 | 1134 |
| 369 | 20250407 | 131200 | 165999948750 | 112100 | 112200 | 112300 | 112000 | 458 |
| 370 | 20250407 | 131100 | 165948603750 | 112100 | 112000 | 112200 | 111900 | 632 |
| 371 | 20250407 | 131000 | 165877805650 | 112000 | 111800 | 112000 | 111600 | 2064 |
| 372 | 20250407 | 130900 | 165647300850 | 111700 | 112300 | 112300 | 111700 | 2913 |
| 373 | 20250407 | 130800 | 165321016150 | 112300 | 112500 | 112550 | 112300 | 652 |
| 374 | 20250407 | 130700 | 165247709950 | 112600 | 112700 | 112700 | 112500 | 1670 |
| 375 | 20250407 | 130600 | 165059654250 | 112700 | 112800 | 112850 | 112700 | 241 |
| 376 | 20250407 | 130500 | 165032473050 | 112800 | 112800 | 112800 | 112800 | 70 |
| 377 | 20250407 | 130400 | 165024577050 | 112900 | 112800 | 112900 | 112800 | 317 |
| 378 | 20250407 | 130300 | 164988804600 | 112800 | 112900 | 112900 | 112700 | 654 |
| 379 | 20250407 | 130200 | 164915012300 | 112800 | 112700 | 112900 | 112600 | 1278 |
| 380 | 20250407 | 130100 | 164770966800 | 112600 | 112700 | 112700 | 112600 | 1264 |
| 381 | 20250407 | 130000 | 164628584000 | 112600 | 112700 | 112900 | 112500 | 350 |
| 382 | 20250407 | 125900 | 164589153100 | 112700 | 112700 | 112800 | 112400 | 578 |
| 383 | 20250407 | 125800 | 164524030700 | 112700 | 112500 | 112700 | 112400 | 827 |
| 384 | 20250407 | 125700 | 164430928700 | 112600 | 112300 | 112600 | 112300 | 1151 |
| 385 | 20250407 | 125600 | 164301580500 | 112300 | 112600 | 112600 | 112300 | 258 |
| 386 | 20250407 | 125500 | 164272557500 | 112700 | 112900 | 112900 | 112600 | 1069 |
| 387 | 20250407 | 125400 | 164152030900 | 112900 | 112600 | 112900 | 112600 | 2008 |
| 388 | 20250407 | 125300 | 163925601800 | 112600 | 112400 | 112600 | 112300 | 666 |
| 389 | 20250407 | 125200 | 163850730500 | 112400 | 112200 | 112500 | 112100 | 1504 |
| 390 | 20250407 | 125100 | 163681882900 | 112200 | 112300 | 112500 | 112000 | 911 |
| 391 | 20250407 | 125000 | 163579608200 | 112300 | 112100 | 112400 | 111900 | 668 |
| 392 | 20250407 | 124900 | 163504695600 | 112000 | 112300 | 112300 | 111800 | 2207 |
| 393 | 20250407 | 124800 | 163257373800 | 112300 | 112400 | 112500 | 112200 | 952 |
| 394 | 20250407 | 124700 | 163150435500 | 112200 | 112400 | 112400 | 112100 | 311 |
| 395 | 20250407 | 124600 | 163115515600 | 112100 | 112700 | 112800 | 111900 | 1222 |
| 396 | 20250407 | 124500 | 162978284500 | 112800 | 112900 | 113000 | 112500 | 840 |
| 397 | 20250407 | 124400 | 162883606100 | 112900 | 112000 | 113200 | 112000 | 3293 |
| 398 | 20250407 | 124300 | 162512284600 | 111800 | 112600 | 112600 | 111400 | 4455 |
| 399 | 20250407 | 124200 | 162013082600 | 112600 | 112700 | 112700 | 112500 | 831 |
| 400 | 20250407 | 124100 | 161919538600 | 112600 | 112300 | 112800 | 112300 | 1526 |
| 401 | 20250407 | 124000 | 161747725500 | 112300 | 112500 | 112500 | 112300 | 929 |
| 402 | 20250407 | 123900 | 161643319750 | 112500 | 112800 | 112800 | 112400 | 3016 |
| 403 | 20250407 | 123800 | 161303774950 | 112900 | 112900 | 112900 | 112700 | 1519 |
| 404 | 20250407 | 123700 | 161132431150 | 112900 | 113300 | 113300 | 112900 | 1486 |
| 405 | 20250407 | 123600 | 160964486800 | 113100 | 113400 | 113500 | 113100 | 2280 |
| 406 | 20250407 | 123500 | 160706125300 | 113500 | 113600 | 113700 | 113400 | 539 |
| 407 | 20250407 | 123400 | 160644929900 | 113700 | 113700 | 113700 | 113600 | 849 |
| 408 | 20250407 | 123300 | 160548458500 | 113600 | 113600 | 113700 | 113400 | 1021 |
| 409 | 20250407 | 123200 | 160432519450 | 113500 | 113400 | 113600 | 113400 | 732 |
| 410 | 20250407 | 123100 | 160349421300 | 113500 | 113100 | 113600 | 113000 | 1640 |
| 411 | 20250407 | 123000 | 160163587600 | 113100 | 113200 | 113300 | 113100 | 879 |
| 412 | 20250407 | 122900 | 160064141950 | 113200 | 113200 | 113300 | 113000 | 1012 |
| 413 | 20250407 | 122800 | 159949677750 | 113200 | 113500 | 113700 | 113200 | 1249 |
| 414 | 20250407 | 122700 | 159808021150 | 113500 | 113200 | 113600 | 113200 | 1230 |
| 415 | 20250407 | 122600 | 159668598850 | 113200 | 112800 | 113300 | 112700 | 1322 |
| 416 | 20250407 | 122500 | 159519255100 | 112800 | 113400 | 113400 | 112700 | 3983 |
| 417 | 20250407 | 122400 | 159068651700 | 113400 | 113400 | 113400 | 113200 | 1146 |
| 418 | 20250407 | 122300 | 158938842200 | 113300 | 113300 | 113600 | 113000 | 3824 |
| 419 | 20250407 | 122200 | 158506059700 | 113400 | 113700 | 113900 | 113400 | 1835 |
| 420 | 20250407 | 122100 | 158297489600 | 113700 | 113900 | 114100 | 113700 | 1187 |
| 421 | 20250407 | 122000 | 158162304300 | 113900 | 113300 | 113900 | 113300 | 1202 |
| 422 | 20250407 | 121900 | 158025719500 | 113300 | 114300 | 114300 | 113100 | 5293 |
| 423 | 20250407 | 121800 | 157424724500 | 114300 | 114600 | 114700 | 114200 | 4252 |
| 424 | 20250407 | 121700 | 156937915100 | 114500 | 114100 | 114700 | 114000 | 7792 |
| 425 | 20250407 | 121600 | 156046357400 | 114000 | 113700 | 114100 | 113700 | 2270 |
| 426 | 20250407 | 121500 | 155787997600 | 113700 | 113700 | 113800 | 113500 | 800 |
| 427 | 20250407 | 121400 | 155697091900 | 113700 | 113600 | 113800 | 113400 | 673 |
| 428 | 20250407 | 121300 | 155620614100 | 113600 | 114100 | 114300 | 113600 | 2713 |
| 429 | 20250407 | 121200 | 155311365050 | 114200 | 113800 | 114200 | 113600 | 4041 |
| 430 | 20250407 | 121100 | 154851031950 | 113800 | 113500 | 113800 | 113500 | 2534 |
| 431 | 20250407 | 121000 | 154563055150 | 113500 | 112800 | 113600 | 112800 | 1854 |
| 432 | 20250407 | 120900 | 154352953550 | 113000 | 112600 | 113000 | 112600 | 599 |
| 433 | 20250407 | 120800 | 154285397550 | 112600 | 112700 | 112800 | 112600 | 512 |
| 434 | 20250407 | 120700 | 154227724900 | 112600 | 112800 | 112800 | 112600 | 312 |
| 435 | 20250407 | 120600 | 154192565700 | 113000 | 112800 | 113000 | 112700 | 485 |
| 436 | 20250407 | 120500 | 154137834200 | 112600 | 113000 | 113000 | 112400 | 1849 |
| 437 | 20250407 | 120400 | 153929481300 | 113000 | 113100 | 113200 | 113000 | 407 |
| 438 | 20250407 | 120300 | 153883462000 | 113100 | 113300 | 113300 | 113100 | 259 |
| 439 | 20250407 | 120200 | 153854162700 | 113300 | 112900 | 113300 | 112700 | 414 |
| 440 | 20250407 | 120100 | 153807357900 | 113000 | 113200 | 113200 | 113000 | 478 |
| 441 | 20250407 | 120000 | 153753290600 | 113200 | 113100 | 113200 | 113000 | 1313 |
| 442 | 20250407 | 115900 | 153604815650 | 113200 | 112900 | 113300 | 112900 | 1096 |
| 443 | 20250407 | 115800 | 153480843450 | 112800 | 112800 | 112900 | 112700 | 740 |
| 444 | 20250407 | 115700 | 153397365050 | 112900 | 112400 | 113000 | 112300 | 1030 |
| 445 | 20250407 | 115600 | 153281241950 | 112400 | 113000 | 113000 | 112300 | 2720 |
| 446 | 20250407 | 115500 | 152975226150 | 113000 | 112900 | 113000 | 112700 | 925 |
| 447 | 20250407 | 115400 | 152870888850 | 112800 | 113600 | 113700 | 112700 | 3611 |
| 448 | 20250407 | 115300 | 152461959750 | 113700 | 113600 | 113900 | 113600 | 823 |
| 449 | 20250407 | 115200 | 152368378600 | 113600 | 114200 | 114200 | 113600 | 2053 |
| 450 | 20250407 | 115100 | 152134701050 | 114100 | 114200 | 114400 | 113900 | 2257 |
| 451 | 20250407 | 115000 | 151877021150 | 114200 | 113500 | 114400 | 113300 | 4526 |
| 452 | 20250407 | 114900 | 151360826750 | 113500 | 113000 | 113600 | 113000 | 802 |
| 453 | 20250407 | 114800 | 151269919650 | 112900 | 113500 | 113600 | 112800 | 1194 |
| 454 | 20250407 | 114700 | 151134749700 | 113500 | 113700 | 113800 | 112700 | 3062 |
| 455 | 20250407 | 114600 | 150787709300 | 113800 | 113800 | 114000 | 113700 | 1788 |
| 456 | 20250407 | 114500 | 150584121700 | 113800 | 113500 | 114000 | 113500 | 2693 |
| 457 | 20250407 | 114400 | 150277659200 | 113800 | 113500 | 114300 | 113400 | 9861 |
| 458 | 20250407 | 114300 | 149154978400 | 113600 | 113000 | 113700 | 113000 | 4245 |
| 459 | 20250407 | 114200 | 148673371600 | 113000 | 113100 | 113200 | 112900 | 1492 |
| 460 | 20250407 | 114100 | 148504703000 | 113100 | 113100 | 113200 | 112800 | 1491 |
| 461 | 20250407 | 114000 | 148336231500 | 113100 | 113200 | 113400 | 113000 | 4429 |
| 462 | 20250407 | 113900 | 147834411950 | 113300 | 112600 | 113400 | 112600 | 3512 |
| 463 | 20250407 | 113800 | 147437367250 | 112600 | 112400 | 113100 | 112300 | 6266 |
| 464 | 20250407 | 113700 | 146730527350 | 112400 | 111900 | 112700 | 111900 | 2823 |
| 465 | 20250407 | 113600 | 146413291500 | 111900 | 111900 | 112100 | 111100 | 2696 |
| 466 | 20250407 | 113500 | 146112408400 | 112000 | 111900 | 112000 | 111900 | 424 |
| 467 | 20250407 | 113400 | 146064955400 | 111800 | 111900 | 112100 | 111800 | 497 |
| 468 | 20250407 | 113300 | 146009337800 | 112000 | 112100 | 112100 | 112000 | 272 |
| 469 | 20250407 | 113200 | 145978870500 | 112000 | 112400 | 112400 | 112000 | 1412 |
| 470 | 20250407 | 113100 | 145820472300 | 112300 | 112600 | 112600 | 112300 | 636 |
| 471 | 20250407 | 113000 | 145748997900 | 112500 | 112400 | 112500 | 112100 | 1059 |
| 472 | 20250407 | 112900 | 145630063350 | 112400 | 112000 | 112400 | 111900 | 365 |
| 473 | 20250407 | 112800 | 145589144650 | 112000 | 112200 | 112200 | 111800 | 1402 |
| 474 | 20250407 | 112700 | 145432124350 | 112300 | 112500 | 112700 | 112200 | 1266 |
| 475 | 20250407 | 112600 | 145289701050 | 112500 | 112300 | 112600 | 112300 | 397 |
| 476 | 20250407 | 112500 | 145245020050 | 112300 | 112500 | 112500 | 112100 | 881 |
| 477 | 20250407 | 112400 | 145146117150 | 112400 | 112800 | 112900 | 112300 | 1580 |
| 478 | 20250407 | 112300 | 144968201400 | 112800 | 112200 | 112800 | 112000 | 3285 |
| 479 | 20250407 | 112200 | 144598723200 | 112100 | 111900 | 112200 | 111700 | 989 |
| 480 | 20250407 | 112100 | 144488094400 | 111900 | 111700 | 112000 | 111650 | 866 |
| 481 | 20250407 | 112000 | 144391246300 | 111700 | 112100 | 112200 | 111500 | 2271 |
| 482 | 20250407 | 111900 | 144137533900 | 112100 | 112500 | 112500 | 112100 | 831 |
| 483 | 20250407 | 111800 | 144044188150 | 112400 | 112600 | 112700 | 112400 | 1848 |
| 484 | 20250407 | 111700 | 143836183350 | 112700 | 112300 | 112700 | 112300 | 2080 |
| 485 | 20250407 | 111600 | 143602215550 | 112400 | 112400 | 112500 | 112100 | 2067 |
| 486 | 20250407 | 111500 | 143369994950 | 112400 | 112100 | 112600 | 111900 | 3327 |
| 487 | 20250407 | 111400 | 142996563000 | 112000 | 111300 | 112100 | 110400 | 4962 |
| 488 | 20250407 | 111300 | 142444242450 | 111300 | 111100 | 111500 | 111000 | 1033 |
| 489 | 20250407 | 111200 | 142329443250 | 111100 | 110950 | 111200 | 110800 | 708 |
| 490 | 20250407 | 111100 | 142250876650 | 111000 | 111350 | 111500 | 110800 | 1175 |
| 491 | 20250407 | 111000 | 142120188750 | 111400 | 110400 | 111400 | 110200 | 8142 |
| 492 | 20250407 | 110900 | 141220074150 | 110300 | 111400 | 111400 | 109800 | 7475 |
| 493 | 20250407 | 110800 | 140395257900 | 111300 | 111300 | 111500 | 111000 | 1330 |
| 494 | 20250407 | 110700 | 140247465400 | 111300 | 112000 | 112000 | 111100 | 1187 |
| 495 | 20250407 | 110600 | 140114853800 | 112000 | 111300 | 112200 | 111200 | 2589 |
| 496 | 20250407 | 110500 | 139825325800 | 111100 | 111100 | 111300 | 110900 | 1922 |
| 497 | 20250407 | 110400 | 139611849400 | 111200 | 110600 | 111300 | 110500 | 3881 |
| 498 | 20250407 | 110300 | 139181685200 | 110600 | 111500 | 111500 | 110500 | 4257 |
| 499 | 20250407 | 110200 | 138709579300 | 111600 | 112200 | 112200 | 111400 | 3397 |
| 500 | 20250407 | 110100 | 138330119000 | 112300 | 112500 | 112500 | 112200 | 459 |
| 501 | 20250407 | 110000 | 138278558500 | 112500 | 112300 | 112500 | 112200 | 932 |
| 502 | 20250407 | 105900 | 138173881800 | 112300 | 112200 | 112300 | 112100 | 630 |
| 503 | 20250407 | 105800 | 138103185900 | 112300 | 112300 | 112600 | 112200 | 1435 |
| 504 | 20250407 | 105700 | 137941907100 | 112300 | 112600 | 112600 | 112100 | 1477 |
| 505 | 20250407 | 105600 | 137776091400 | 112600 | 112000 | 112800 | 112000 | 3331 |
| 506 | 20250407 | 105500 | 137401533500 | 112000 | 111500 | 112000 | 111500 | 2961 |
| 507 | 20250407 | 105400 | 137070931300 | 111500 | 111900 | 111900 | 111100 | 4362 |
| 508 | 20250407 | 105300 | 136584765800 | 111900 | 112300 | 112400 | 111900 | 2027 |
| 509 | 20250407 | 105200 | 136357559200 | 112400 | 112500 | 112500 | 112100 | 1943 |
| 510 | 20250407 | 105100 | 136139479200 | 112500 | 112400 | 112900 | 112200 | 2600 |
| 511 | 20250407 | 105000 | 135847020350 | 112400 | 112600 | 112600 | 112200 | 1480 |
| 512 | 20250407 | 104900 | 135680651950 | 112600 | 113100 | 113300 | 112600 | 1468 |
| 513 | 20250407 | 104800 | 135514942650 | 113100 | 112900 | 113500 | 112800 | 2822 |
| 514 | 20250407 | 104700 | 135195182650 | 112800 | 112500 | 112900 | 112100 | 2478 |
| 515 | 20250407 | 104600 | 134916819550 | 112300 | 112700 | 112700 | 112200 | 1884 |
| 516 | 20250407 | 104500 | 134705038350 | 112700 | 113400 | 113500 | 112700 | 2579 |
| 517 | 20250407 | 104400 | 134413559450 | 113500 | 113300 | 114000 | 113300 | 4890 |
| 518 | 20250407 | 104300 | 133857577800 | 113200 | 112800 | 113300 | 112700 | 3017 |
| 519 | 20250407 | 104200 | 133516456700 | 112800 | 113300 | 113400 | 112300 | 4348 |
| 520 | 20250407 | 104100 | 133025877500 | 113300 | 114000 | 114100 | 113000 | 7783 |
| 521 | 20250407 | 104000 | 132141412300 | 114000 | 112500 | 114100 | 112200 | 14255 |
| 522 | 20250407 | 103900 | 130523627500 | 112200 | 112000 | 112600 | 111900 | 2034 |
| 523 | 20250407 | 103800 | 130295557800 | 112000 | 112400 | 112600 | 112000 | 3331 |
| 524 | 20250407 | 103700 | 129921143800 | 112400 | 112100 | 112700 | 112100 | 5524 |
| 525 | 20250407 | 103600 | 129300096500 | 112100 | 111700 | 112300 | 111600 | 5081 |
| 526 | 20250407 | 103500 | 128731437500 | 111700 | 110700 | 111700 | 110700 | 2658 |
| 527 | 20250407 | 103400 | 128435648000 | 110700 | 111100 | 111200 | 110400 | 5746 |
| 528 | 20250407 | 103300 | 127799041100 | 111100 | 111800 | 111800 | 111100 | 4142 |
| 529 | 20250407 | 103200 | 127337010100 | 111800 | 112300 | 112700 | 111700 | 8835 |
| 530 | 20250407 | 103100 | 126345887700 | 112300 | 111500 | 112400 | 111500 | 11792 |
| 531 | 20250407 | 103000 | 125026218900 | 111500 | 111200 | 111700 | 111000 | 6036 |
| 532 | 20250407 | 102900 | 124354040800 | 111100 | 111200 | 111300 | 110600 | 5674 |
| 533 | 20250407 | 102800 | 123724197500 | 111100 | 110300 | 111400 | 110300 | 8362 |
| 534 | 20250407 | 102700 | 122797100900 | 110400 | 110600 | 110600 | 109800 | 5206 |
| 535 | 20250407 | 102600 | 122223525200 | 110500 | 110900 | 111000 | 109800 | 14484 |
| 536 | 20250407 | 102500 | 120629116750 | 111000 | 112100 | 112200 | 110200 | 14894 |
| 537 | 20250407 | 102400 | 118976866100 | 112200 | 112000 | 112300 | 111500 | 8289 |
| 538 | 20250407 | 102300 | 118049365500 | 111900 | 112800 | 112800 | 111100 | 22246 |
| 539 | 20250407 | 102200 | 115565841400 | 112800 | 113000 | 113600 | 112800 | 7225 |
| 540 | 20250407 | 102100 | 114748459500 | 112900 | 114100 | 114100 | 112900 | 14248 |
| 541 | 20250407 | 102000 | 113133011300 | 114100 | 114300 | 114300 | 113600 | 7543 |
| 542 | 20250407 | 101900 | 112273624750 | 114000 | 115300 | 115800 | 113800 | 14599 |
| 543 | 20250407 | 101800 | 110596698700 | 115400 | 116500 | 116600 | 115200 | 22235 |
| 544 | 20250407 | 101700 | 108021052550 | 116700 | 115400 | 116700 | 115300 | 13816 |
| 545 | 20250407 | 101600 | 106420378650 | 115300 | 114600 | 115600 | 114300 | 9182 |
| 546 | 20250407 | 101500 | 105363813850 | 114600 | 115700 | 115800 | 114100 | 17246 |
| 547 | 20250407 | 101400 | 103385639000 | 115800 | 113700 | 116300 | 113600 | 21623 |
| 548 | 20250407 | 101300 | 100899470200 | 113700 | 113700 | 114300 | 113500 | 8566 |
| 549 | 20250407 | 101200 | 99923630550 | 113800 | 114700 | 114900 | 113600 | 18986 |
| 550 | 20250407 | 101100 | 97753184900 | 114700 | 111900 | 115000 | 111800 | 44558 |
| 551 | 20250407 | 101000 | 92702273850 | 111800 | 110050 | 112100 | 109800 | 16317 |
| 552 | 20250407 | 100900 | 90891576450 | 110000 | 110600 | 110700 | 110000 | 4002 |
| 553 | 20250407 | 100800 | 90449466700 | 110700 | 110500 | 110800 | 110100 | 5828 |
| 554 | 20250407 | 100700 | 89805652150 | 110500 | 110000 | 110600 | 109700 | 6644 |
| 555 | 20250407 | 100600 | 89074983300 | 109900 | 111300 | 111500 | 109800 | 12162 |
| 556 | 20250407 | 100500 | 87728327500 | 111300 | 111700 | 112200 | 111000 | 19127 |
| 557 | 20250407 | 100400 | 85590634800 | 111700 | 110700 | 112100 | 110400 | 27986 |
| 558 | 20250407 | 100300 | 82468085750 | 110500 | 111400 | 111600 | 109700 | 23480 |
| 559 | 20250407 | 100200 | 79873524400 | 111400 | 109600 | 111500 | 109500 | 45305 |
| 560 | 20250407 | 100100 | 74860672850 | 109500 | 108300 | 110000 | 108200 | 26925 |
| 561 | 20250407 | 100000 | 71919746950 | 108300 | 107100 | 108500 | 107000 | 17501 |
| 562 | 20250407 | 095900 | 70031272300 | 106900 | 107200 | 107500 | 106400 | 13010 |
| 563 | 20250407 | 095800 | 68639618900 | 107200 | 107400 | 107800 | 106900 | 12851 |
| 564 | 20250407 | 095700 | 67261199050 | 107300 | 106500 | 107700 | 106200 | 12394 |
| 565 | 20250407 | 095600 | 65931268350 | 106400 | 106300 | 107300 | 106100 | 13225 |
| 566 | 20250407 | 095500 | 64519589550 | 106300 | 107500 | 107600 | 105700 | 23747 |
| 567 | 20250407 | 095400 | 61981820600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 568 | 20250407 | 095300 | 61981820600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 569 | 20250407 | 095200 | 61981820600 | 107700 | 106000 | 107700 | 105800 | 28101 |
| 570 | 20250407 | 095100 | 58975121950 | 106100 | 105000 | 106800 | 104700 | 32732 |
| 571 | 20250407 | 095000 | 55508301250 | 105000 | 103600 | 105000 | 103600 | 29440 |
| 572 | 20250407 | 094900 | 52439075500 | 103600 | 102100 | 103700 | 101900 | 27708 |
| 573 | 20250407 | 094800 | 49586622550 | 102000 | 102400 | 102500 | 101700 | 14716 |
| 574 | 20250407 | 094700 | 48084348400 | 102400 | 100400 | 102400 | 100400 | 27237 |
| 575 | 20250407 | 094600 | 45317870450 | 100400 | 100400 | 100600 | 100400 | 3657 |
| 576 | 20250407 | 094500 | 44950385450 | 100300 | 99850 | 100500 | 99800 | 3014 |
| 577 | 20250407 | 094400 | 44648612650 | 99800 | 99900 | 100100 | 99700 | 924 |
| 578 | 20250407 | 094300 | 44556333800 | 99900 | 99900 | 100200 | 99850 | 2313 |
| 579 | 20250407 | 094200 | 44325000650 | 99900 | 100000 | 100200 | 99800 | 1481 |
| 580 | 20250407 | 094100 | 44176911100 | 100000 | 99900 | 100000 | 99700 | 1138 |
| 581 | 20250407 | 094000 | 44063370500 | 99600 | 100100 | 100200 | 99500 | 4820 |
| 582 | 20250407 | 093900 | 43582348800 | 100000 | 100500 | 100600 | 100000 | 3326 |
| 583 | 20250407 | 093800 | 43248662000 | 100500 | 99700 | 100600 | 99700 | 1929 |
| 584 | 20250407 | 093700 | 43055217200 | 99700 | 100200 | 100400 | 99600 | 3268 |
| 585 | 20250407 | 093600 | 42728526850 | 100200 | 101000 | 101000 | 100100 | 9167 |
| 586 | 20250407 | 093500 | 41806782800 | 101000 | 101600 | 101600 | 100800 | 10529 |
| 587 | 20250407 | 093400 | 40740134600 | 101600 | 100900 | 101600 | 100700 | 9107 |
| 588 | 20250407 | 093300 | 39818214800 | 100900 | 100800 | 101500 | 100700 | 13510 |
| 589 | 20250407 | 093200 | 38453978700 | 100700 | 100200 | 100800 | 99900 | 9810 |
| 590 | 20250407 | 093100 | 37469480700 | 100200 | 99300 | 100200 | 99200 | 6169 |
| 591 | 20250407 | 093000 | 36854146000 | 99200 | 99600 | 99700 | 98800 | 7052 |
| 592 | 20250407 | 092900 | 36155022950 | 99600 | 99900 | 99900 | 99600 | 2347 |
| 593 | 20250407 | 092800 | 35920903350 | 99900 | 100000 | 100100 | 99600 | 4984 |
| 594 | 20250407 | 092700 | 35422994750 | 100100 | 99700 | 100300 | 99700 | 9134 |
| 595 | 20250407 | 092600 | 34509400050 | 99700 | 100000 | 100200 | 99700 | 3902 |
| 596 | 20250407 | 092500 | 34119359650 | 100100 | 100400 | 100800 | 99700 | 17991 |
| 597 | 20250407 | 092400 | 32315736950 | 100400 | 99400 | 100400 | 99300 | 16718 |
| 598 | 20250407 | 092300 | 30644507850 | 99300 | 99100 | 99500 | 99100 | 4414 |
| 599 | 20250407 | 092200 | 30206222550 | 99100 | 98800 | 99200 | 98700 | 1667 |
| 600 | 20250407 | 092100 | 30041343450 | 98800 | 99000 | 99200 | 98700 | 6216 |
| 601 | 20250407 | 092000 | 29426362050 | 99100 | 98900 | 99500 | 98900 | 6222 |
| 602 | 20250407 | 091900 | 28809618150 | 98800 | 98600 | 99000 | 98400 | 12128 |
| 603 | 20250407 | 091800 | 27612327550 | 98600 | 98800 | 99000 | 98500 | 3862 |
| 604 | 20250407 | 091700 | 27231121750 | 98800 | 98700 | 99000 | 98600 | 4524 |
| 605 | 20250407 | 091600 | 26784039000 | 98700 | 98600 | 98700 | 98500 | 2948 |
| 606 | 20250407 | 091500 | 26493325700 | 98600 | 98800 | 99000 | 98300 | 7653 |
| 607 | 20250407 | 091400 | 25738244350 | 98900 | 99200 | 99300 | 98400 | 4518 |
| 608 | 20250407 | 091300 | 25291599850 | 99200 | 98100 | 99400 | 98000 | 6770 |
| 609 | 20250407 | 091200 | 24622737900 | 98100 | 99400 | 99700 | 97900 | 11667 |
| 610 | 20250407 | 091100 | 23470407250 | 99400 | 99800 | 100000 | 99200 | 8826 |
| 611 | 20250407 | 091000 | 22591007850 | 99900 | 99200 | 99900 | 99100 | 7368 |
| 612 | 20250407 | 090900 | 21858342150 | 99200 | 100000 | 100100 | 99000 | 18011 |
| 613 | 20250407 | 090800 | 20063642800 | 100100 | 99000 | 100300 | 98400 | 37582 |
| 614 | 20250407 | 090700 | 16320025200 | 99100 | 97600 | 99400 | 97500 | 30376 |
| 615 | 20250407 | 090600 | 13322400600 | 97600 | 95800 | 97700 | 95700 | 10209 |
| 616 | 20250407 | 090500 | 12333005350 | 95800 | 96400 | 96500 | 95700 | 6173 |
| 617 | 20250407 | 090400 | 11739797050 | 96400 | 96000 | 96500 | 95500 | 6434 |
| 618 | 20250407 | 090300 | 11120952850 | 96000 | 96900 | 97000 | 95100 | 16927 |
| 619 | 20250407 | 090200 | 9495963100 | 96900 | 98000 | 98000 | 96700 | 13312 |
| 620 | 20250407 | 090100 | 8201951100 | 98100 | 97700 | 98200 | 97300 | 20200 |
| 621 | 20250407 | 090000 | 6227838700 | 97700 | 98000 | 101800 | 97500 | 62801 |