33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 183600 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 14557 |
| 3 | 20250415 | 183500 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 4 | 20250415 | 183400 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 5 | 20250415 | 183300 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 6 | 20250415 | 183200 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 7 | 20250415 | 183100 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 8 | 20250415 | 183000 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 9 | 20250415 | 182900 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 10 | 20250415 | 182800 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 11 | 20250415 | 182700 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 12 | 20250415 | 182600 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 13 | 20250415 | 182500 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 14 | 20250415 | 182400 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 15 | 20250415 | 182300 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 16 | 20250415 | 182200 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 17 | 20250415 | 182100 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 18 | 20250415 | 182000 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 19 | 20250415 | 181900 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 20 | 20250415 | 181800 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 21 | 20250415 | 181700 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 22 | 20250415 | 181600 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 23 | 20250415 | 181500 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 24 | 20250415 | 181400 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 25 | 20250415 | 181300 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 26 | 20250415 | 181200 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 27 | 20250415 | 181100 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 28 | 20250415 | 181000 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 29 | 20250415 | 180900 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 30 | 20250415 | 180800 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 31 | 20250415 | 180700 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 32 | 20250415 | 180600 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 14557 |
| 33 | 20250415 | 180500 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 34 | 20250415 | 180400 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 35 | 20250415 | 180300 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 36 | 20250415 | 180200 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 37 | 20250415 | 180100 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 38 | 20250415 | 180000 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 39 | 20250415 | 175900 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 40 | 20250415 | 175800 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 41 | 20250415 | 175700 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 42 | 20250415 | 175600 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 43 | 20250415 | 175500 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 44 | 20250415 | 175400 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 45 | 20250415 | 175300 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 46 | 20250415 | 175200 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 47 | 20250415 | 175100 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 48 | 20250415 | 175000 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 49 | 20250415 | 174900 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 50 | 20250415 | 174800 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 51 | 20250415 | 174700 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 52 | 20250415 | 174600 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 53 | 20250415 | 174500 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 54 | 20250415 | 174400 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 55 | 20250415 | 174300 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 56 | 20250415 | 174200 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 57 | 20250415 | 174100 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 58 | 20250415 | 174000 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 59 | 20250415 | 173900 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 60 | 20250415 | 173800 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 61 | 20250415 | 173700 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 62 | 20250415 | 173600 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 14557 |
| 63 | 20250415 | 173500 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 64 | 20250415 | 173400 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 65 | 20250415 | 173300 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 66 | 20250415 | 173200 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 67 | 20250415 | 173100 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 68 | 20250415 | 173000 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 69 | 20250415 | 172900 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 70 | 20250415 | 172800 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 71 | 20250415 | 172700 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 72 | 20250415 | 172600 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 73 | 20250415 | 172500 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 74 | 20250415 | 172400 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 75 | 20250415 | 172300 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 76 | 20250415 | 172200 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 77 | 20250415 | 172100 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 78 | 20250415 | 172000 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 79 | 20250415 | 171900 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 80 | 20250415 | 171800 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 81 | 20250415 | 171700 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 82 | 20250415 | 171600 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 83 | 20250415 | 171500 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 84 | 20250415 | 171400 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 85 | 20250415 | 171300 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 86 | 20250415 | 171200 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 87 | 20250415 | 171100 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 88 | 20250415 | 171000 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 89 | 20250415 | 170900 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 90 | 20250415 | 170800 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 91 | 20250415 | 170700 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 92 | 20250415 | 170600 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 14557 |
| 93 | 20250415 | 170500 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 94 | 20250415 | 170400 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 95 | 20250415 | 170300 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 96 | 20250415 | 170200 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 97 | 20250415 | 170100 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 98 | 20250415 | 170000 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 99 | 20250415 | 165900 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 100 | 20250415 | 165800 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 101 | 20250415 | 165700 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 102 | 20250415 | 165600 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 103 | 20250415 | 165500 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 104 | 20250415 | 165400 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 105 | 20250415 | 165300 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 106 | 20250415 | 165200 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 107 | 20250415 | 165100 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 108 | 20250415 | 165000 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 109 | 20250415 | 164900 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 110 | 20250415 | 164800 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 111 | 20250415 | 164700 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 112 | 20250415 | 164600 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 113 | 20250415 | 164500 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 114 | 20250415 | 164400 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 115 | 20250415 | 164300 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 116 | 20250415 | 164200 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 117 | 20250415 | 164100 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 118 | 20250415 | 164000 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 119 | 20250415 | 163900 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 120 | 20250415 | 163800 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 121 | 20250415 | 163700 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 122 | 20250415 | 163600 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 14557 |
| 123 | 20250415 | 163500 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 124 | 20250415 | 163400 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 125 | 20250415 | 163300 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 126 | 20250415 | 163200 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 127 | 20250415 | 163100 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 128 | 20250415 | 163000 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 129 | 20250415 | 162900 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 130 | 20250415 | 162800 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 131 | 20250415 | 162700 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 132 | 20250415 | 162600 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 133 | 20250415 | 162500 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 134 | 20250415 | 162400 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 135 | 20250415 | 162300 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 136 | 20250415 | 162200 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 137 | 20250415 | 162100 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 138 | 20250415 | 162000 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 139 | 20250415 | 161900 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 140 | 20250415 | 161800 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 141 | 20250415 | 161700 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 142 | 20250415 | 161600 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 143 | 20250415 | 161500 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 144 | 20250415 | 161400 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 145 | 20250415 | 161300 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 146 | 20250415 | 161200 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 147 | 20250415 | 161100 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 148 | 20250415 | 161000 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 149 | 20250415 | 160900 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 150 | 20250415 | 160800 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 151 | 20250415 | 160700 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 152 | 20250415 | 160600 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 14557 |
| 153 | 20250415 | 160500 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 154 | 20250415 | 160400 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 155 | 20250415 | 160300 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 156 | 20250415 | 160200 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 157 | 20250415 | 160100 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 158 | 20250415 | 160000 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 159 | 20250415 | 155900 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 160 | 20250415 | 155800 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 161 | 20250415 | 155700 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 162 | 20250415 | 155600 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 163 | 20250415 | 155500 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 164 | 20250415 | 155400 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 165 | 20250415 | 155300 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 166 | 20250415 | 155200 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 167 | 20250415 | 155100 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 168 | 20250415 | 155000 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 169 | 20250415 | 154900 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 170 | 20250415 | 154800 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 171 | 20250415 | 154700 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 172 | 20250415 | 154600 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 173 | 20250415 | 154500 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 174 | 20250415 | 154400 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 175 | 20250415 | 154300 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 176 | 20250415 | 154200 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 177 | 20250415 | 154100 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 178 | 20250415 | 154000 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 179 | 20250415 | 153900 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 180 | 20250415 | 153800 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 181 | 20250415 | 153700 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 182 | 20250415 | 153600 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 14557 |
| 183 | 20250415 | 153500 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 184 | 20250415 | 153400 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 185 | 20250415 | 153300 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 186 | 20250415 | 153200 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 187 | 20250415 | 153100 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 0 |
| 188 | 20250415 | 153000 | 15320656750 | 119700 | 119700 | 119700 | 119700 | 14557 |
| 189 | 20250415 | 152900 | 13578183850 | 119900 | 119900 | 119900 | 119900 | 0 |
| 190 | 20250415 | 152800 | 13578183850 | 119900 | 119900 | 119900 | 119900 | 0 |
| 191 | 20250415 | 152700 | 13578183850 | 119900 | 119900 | 119900 | 119900 | 0 |
| 192 | 20250415 | 152600 | 13578183850 | 119900 | 119900 | 119900 | 119900 | 0 |
| 193 | 20250415 | 152500 | 13578183850 | 119900 | 119900 | 119900 | 119900 | 0 |
| 194 | 20250415 | 152400 | 13578183850 | 119900 | 119900 | 119900 | 119900 | 0 |
| 195 | 20250415 | 152300 | 13578183850 | 119900 | 119900 | 119900 | 119900 | 0 |
| 196 | 20250415 | 152200 | 13578183850 | 119900 | 119900 | 119900 | 119900 | 0 |
| 197 | 20250415 | 152100 | 13578183850 | 119900 | 119900 | 119900 | 119900 | 0 |
| 198 | 20250415 | 152000 | 13578183850 | 119900 | 119900 | 119900 | 119900 | 0 |
| 199 | 20250415 | 151900 | 13578183850 | 119900 | 120000 | 120000 | 119800 | 237 |
| 200 | 20250415 | 151800 | 13549776850 | 119800 | 119800 | 120000 | 119800 | 544 |
| 201 | 20250415 | 151700 | 13484554650 | 119900 | 119900 | 120000 | 119900 | 856 |
| 202 | 20250415 | 151600 | 13381904250 | 119900 | 119900 | 120000 | 119900 | 157 |
| 203 | 20250415 | 151500 | 13363073450 | 120000 | 119800 | 120000 | 119800 | 360 |
| 204 | 20250415 | 151400 | 13319900850 | 119900 | 119800 | 120000 | 119800 | 421 |
| 205 | 20250415 | 151300 | 13269422450 | 119800 | 119800 | 120000 | 119800 | 232 |
| 206 | 20250415 | 151200 | 13241602050 | 119900 | 119800 | 119900 | 119800 | 387 |
| 207 | 20250415 | 151100 | 13195205050 | 119800 | 119700 | 119900 | 119700 | 441 |
| 208 | 20250415 | 151000 | 13142345050 | 119700 | 119800 | 119800 | 119700 | 843 |
| 209 | 20250415 | 150900 | 13041366050 | 119800 | 119800 | 119900 | 119800 | 429 |
| 210 | 20250415 | 150800 | 12989958350 | 119800 | 119900 | 119900 | 119800 | 389 |
| 211 | 20250415 | 150700 | 12943336950 | 119900 | 119900 | 119900 | 119800 | 151 |
| 212 | 20250415 | 150600 | 12925237650 | 119800 | 119900 | 119900 | 119800 | 153 |
| 213 | 20250415 | 150500 | 12906900750 | 119800 | 119800 | 119900 | 119800 | 125 |
| 214 | 20250415 | 150400 | 12891922350 | 119900 | 119800 | 119900 | 119800 | 209 |
| 215 | 20250415 | 150300 | 12866868750 | 119800 | 119800 | 119900 | 119800 | 215 |
| 216 | 20250415 | 150200 | 12841105150 | 119800 | 119900 | 119900 | 119800 | 184 |
| 217 | 20250415 | 150100 | 12819049950 | 119800 | 119700 | 119900 | 119700 | 226 |
| 218 | 20250415 | 150000 | 12791968450 | 119700 | 119800 | 119800 | 119700 | 345 |
| 219 | 20250415 | 145900 | 12750642550 | 119800 | 119800 | 119800 | 119700 | 278 |
| 220 | 20250415 | 145800 | 12717349400 | 119750 | 119700 | 119800 | 119700 | 203 |
| 221 | 20250415 | 145700 | 12693031550 | 119800 | 119800 | 119800 | 119700 | 337 |
| 222 | 20250415 | 145600 | 12652678850 | 119800 | 119800 | 119800 | 119700 | 227 |
| 223 | 20250415 | 145500 | 12625489850 | 119700 | 119700 | 119800 | 119700 | 350 |
| 224 | 20250415 | 145400 | 12583582850 | 119700 | 119700 | 119800 | 119700 | 171 |
| 225 | 20250415 | 145300 | 12563100650 | 119700 | 119800 | 119900 | 119700 | 312 |
| 226 | 20250415 | 145200 | 12525722750 | 119800 | 119900 | 119900 | 119800 | 270 |
| 227 | 20250415 | 145100 | 12493366850 | 119900 | 119800 | 119900 | 119700 | 364 |
| 228 | 20250415 | 145000 | 12449767250 | 119800 | 119700 | 119800 | 119700 | 159 |
| 229 | 20250415 | 144900 | 12430722250 | 119800 | 119800 | 119800 | 119700 | 246 |
| 230 | 20250415 | 144800 | 12401266950 | 119800 | 119800 | 119800 | 119700 | 371 |
| 231 | 20250415 | 144700 | 12356828850 | 119700 | 119800 | 119800 | 119700 | 293 |
| 232 | 20250415 | 144600 | 12321745650 | 119800 | 119700 | 119800 | 119700 | 180 |
| 233 | 20250415 | 144500 | 12300189350 | 119700 | 119800 | 119900 | 119700 | 329 |
| 234 | 20250415 | 144400 | 12260780650 | 119800 | 119800 | 119900 | 119800 | 133 |
| 235 | 20250415 | 144300 | 12244836150 | 119800 | 119800 | 119900 | 119800 | 329 |
| 236 | 20250415 | 144200 | 12205411650 | 119900 | 119900 | 119900 | 119800 | 175 |
| 237 | 20250415 | 144100 | 12184434750 | 119900 | 119700 | 119900 | 119700 | 441 |
| 238 | 20250415 | 144000 | 12131594850 | 119800 | 119800 | 119800 | 119700 | 241 |
| 239 | 20250415 | 143900 | 12102739650 | 119700 | 119700 | 119800 | 119700 | 176 |
| 240 | 20250415 | 143800 | 12081659250 | 119800 | 119700 | 119900 | 119700 | 313 |
| 241 | 20250415 | 143700 | 12044159050 | 119700 | 119700 | 119800 | 119700 | 186 |
| 242 | 20250415 | 143600 | 12021883250 | 119800 | 119700 | 119900 | 119700 | 450 |
| 243 | 20250415 | 143500 | 11967973750 | 119700 | 119800 | 119800 | 119700 | 286 |
| 244 | 20250415 | 143400 | 11933713650 | 119700 | 119900 | 119900 | 119700 | 290 |
| 245 | 20250415 | 143300 | 11898978850 | 119800 | 119800 | 119800 | 119700 | 171 |
| 246 | 20250415 | 143200 | 11878494500 | 119700 | 119800 | 119900 | 119700 | 269 |
| 247 | 20250415 | 143100 | 11846267300 | 119800 | 119800 | 119900 | 119700 | 163 |
| 248 | 20250415 | 143000 | 11826731700 | 119800 | 119800 | 119800 | 119700 | 348 |
| 249 | 20250415 | 142900 | 11785057100 | 119700 | 119700 | 119800 | 119700 | 102 |
| 250 | 20250415 | 142800 | 11772840700 | 119800 | 119700 | 119800 | 119700 | 353 |
| 251 | 20250415 | 142700 | 11730567000 | 119700 | 119800 | 119800 | 119700 | 141 |
| 252 | 20250415 | 142600 | 11713680700 | 119800 | 119800 | 119900 | 119700 | 318 |
| 253 | 20250415 | 142500 | 11675577800 | 119900 | 119900 | 119900 | 119800 | 249 |
| 254 | 20250415 | 142400 | 11645733400 | 119900 | 119800 | 119900 | 119700 | 342 |
| 255 | 20250415 | 142300 | 11604764000 | 119700 | 119800 | 119900 | 119700 | 233 |
| 256 | 20250415 | 142200 | 11576851600 | 119800 | 119700 | 119800 | 119700 | 363 |
| 257 | 20250415 | 142100 | 11533386900 | 119800 | 119800 | 119800 | 119700 | 141 |
| 258 | 20250415 | 142000 | 11516498100 | 119700 | 119700 | 119800 | 119700 | 414 |
| 259 | 20250415 | 141900 | 11466927600 | 119800 | 119700 | 119800 | 119700 | 197 |
| 260 | 20250415 | 141800 | 11443333900 | 119700 | 119700 | 119800 | 119700 | 116 |
| 261 | 20250415 | 141700 | 11429440700 | 119700 | 119800 | 119800 | 119700 | 295 |
| 262 | 20250415 | 141600 | 11394112100 | 119800 | 119800 | 119800 | 119700 | 128 |
| 263 | 20250415 | 141500 | 11378782000 | 119800 | 119700 | 119800 | 119700 | 339 |
| 264 | 20250415 | 141400 | 11338187100 | 119700 | 119700 | 119800 | 119700 | 182 |
| 265 | 20250415 | 141300 | 11316386800 | 119800 | 119700 | 119800 | 119700 | 300 |
| 266 | 20250415 | 141200 | 11280462300 | 119700 | 119800 | 119800 | 119700 | 152 |
| 267 | 20250415 | 141100 | 11262257100 | 119700 | 119800 | 119800 | 119700 | 324 |
| 268 | 20250415 | 141000 | 11223463850 | 119700 | 119800 | 119800 | 119700 | 166 |
| 269 | 20250415 | 140900 | 11203583750 | 119800 | 119800 | 119800 | 119700 | 335 |
| 270 | 20250415 | 140800 | 11163469850 | 119800 | 119700 | 119800 | 119700 | 150 |
| 271 | 20250415 | 140700 | 11145504650 | 119800 | 119900 | 119900 | 119700 | 302 |
| 272 | 20250415 | 140600 | 11109317750 | 119900 | 119700 | 119900 | 119700 | 235 |
| 273 | 20250415 | 140500 | 11081167150 | 119700 | 119800 | 119800 | 119700 | 333 |
| 274 | 20250415 | 140400 | 11041290550 | 119800 | 119900 | 119900 | 119700 | 182 |
| 275 | 20250415 | 140300 | 11019486750 | 119800 | 119800 | 119900 | 119800 | 296 |
| 276 | 20250415 | 140200 | 10984014450 | 119800 | 119900 | 119900 | 119800 | 130 |
| 277 | 20250415 | 140100 | 10968432150 | 119900 | 119900 | 119900 | 119800 | 294 |
| 278 | 20250415 | 140000 | 10933200050 | 119800 | 119900 | 119900 | 119800 | 118 |
| 279 | 20250415 | 135900 | 10919058050 | 119900 | 119900 | 119900 | 119800 | 321 |
| 280 | 20250415 | 135800 | 10880589950 | 119900 | 119900 | 119900 | 119800 | 256 |
| 281 | 20250415 | 135700 | 10849905250 | 119800 | 119900 | 119900 | 119800 | 237 |
| 282 | 20250415 | 135600 | 10821502450 | 119900 | 119800 | 119900 | 119800 | 229 |
| 283 | 20250415 | 135500 | 10794054050 | 119900 | 119800 | 119900 | 119800 | 169 |
| 284 | 20250415 | 135400 | 10773797350 | 119800 | 119800 | 119900 | 119800 | 314 |
| 285 | 20250415 | 135300 | 10736170050 | 119800 | 119800 | 119900 | 119800 | 411 |
| 286 | 20250415 | 135200 | 10686900450 | 119800 | 119800 | 119900 | 119700 | 395 |
| 287 | 20250415 | 135100 | 10639567150 | 119800 | 119800 | 119800 | 119700 | 196 |
| 288 | 20250415 | 135000 | 10616089750 | 119800 | 119700 | 119800 | 119700 | 268 |
| 289 | 20250415 | 134900 | 10584000150 | 119700 | 119700 | 119800 | 119700 | 238 |
| 290 | 20250415 | 134800 | 10555495450 | 119800 | 119800 | 119800 | 119700 | 208 |
| 291 | 20250415 | 134700 | 10530588350 | 119800 | 119700 | 119800 | 119700 | 177 |
| 292 | 20250415 | 134600 | 10509389250 | 119700 | 119800 | 119800 | 119700 | 400 |
| 293 | 20250415 | 134500 | 10461495350 | 119800 | 119800 | 119800 | 119700 | 188 |
| 294 | 20250415 | 134400 | 10438980450 | 119800 | 119800 | 119800 | 119700 | 283 |
| 295 | 20250415 | 134300 | 10405099150 | 119800 | 119700 | 119800 | 119700 | 302 |
| 296 | 20250415 | 134200 | 10368936750 | 119700 | 119800 | 119900 | 119700 | 1078 |
| 297 | 20250415 | 134100 | 10239835250 | 119800 | 119800 | 119900 | 119800 | 289 |
| 298 | 20250415 | 134000 | 10205204650 | 119900 | 119900 | 119900 | 119800 | 298 |
| 299 | 20250415 | 133900 | 10169494550 | 119900 | 119800 | 119900 | 119700 | 726 |
| 300 | 20250415 | 133800 | 10082522350 | 119800 | 119700 | 119800 | 119700 | 342 |
| 301 | 20250415 | 133700 | 10041570050 | 119800 | 119700 | 119800 | 119700 | 138 |
| 302 | 20250415 | 133600 | 10025042250 | 119700 | 119800 | 119900 | 119700 | 262 |
| 303 | 20250415 | 133500 | 9993662150 | 119900 | 119900 | 119900 | 119800 | 207 |
| 304 | 20250415 | 133400 | 9968852450 | 119800 | 119800 | 119900 | 119800 | 337 |
| 305 | 20250415 | 133300 | 9928468050 | 119800 | 119800 | 119900 | 119800 | 151 |
| 306 | 20250415 | 133200 | 9910368750 | 119800 | 119900 | 119900 | 119800 | 220 |
| 307 | 20250415 | 133100 | 9884005050 | 119800 | 119800 | 119900 | 119700 | 280 |
| 308 | 20250415 | 133000 | 9850461050 | 119700 | 119700 | 119800 | 119700 | 97 |
| 309 | 20250415 | 132900 | 9838844050 | 119700 | 119800 | 119800 | 119700 | 297 |
| 310 | 20250415 | 132800 | 9803279150 | 119800 | 119800 | 119800 | 119700 | 107 |
| 311 | 20250415 | 132700 | 9790465450 | 119700 | 119800 | 119800 | 119700 | 224 |
| 312 | 20250415 | 132600 | 9763645450 | 119900 | 119800 | 120000 | 119800 | 657 |
| 313 | 20250415 | 132500 | 9684873750 | 119800 | 119900 | 119900 | 119800 | 190 |
| 314 | 20250415 | 132400 | 9662107350 | 119900 | 119800 | 119900 | 119800 | 140 |
| 315 | 20250415 | 132300 | 9645328350 | 119800 | 119800 | 119900 | 119800 | 229 |
| 316 | 20250415 | 132200 | 9617889250 | 119900 | 119900 | 119900 | 119800 | 109 |
| 317 | 20250415 | 132100 | 9604825150 | 119800 | 119900 | 119900 | 119800 | 223 |
| 318 | 20250415 | 132000 | 9578107150 | 119900 | 119900 | 119900 | 119800 | 84 |
| 319 | 20250415 | 131900 | 9568036450 | 119900 | 119900 | 119900 | 119800 | 185 |
| 320 | 20250415 | 131800 | 9545868850 | 119900 | 119900 | 119900 | 119800 | 132 |
| 321 | 20250415 | 131700 | 9530051650 | 119900 | 119900 | 119900 | 119700 | 279 |
| 322 | 20250415 | 131600 | 9496629550 | 119800 | 119800 | 119900 | 119800 | 189 |
| 323 | 20250415 | 131500 | 9473982950 | 119800 | 119900 | 119900 | 119800 | 103 |
| 324 | 20250415 | 131400 | 9461637450 | 119900 | 119900 | 120000 | 119800 | 636 |
| 325 | 20250415 | 131300 | 9385379650 | 119900 | 119800 | 119900 | 119700 | 1157 |
| 326 | 20250415 | 131200 | 9246683950 | 119800 | 119800 | 119800 | 119700 | 83 |
| 327 | 20250415 | 131100 | 9236743150 | 119700 | 119800 | 119800 | 119700 | 109 |
| 328 | 20250415 | 131000 | 9223690250 | 119700 | 119700 | 119800 | 119700 | 96 |
| 329 | 20250415 | 130900 | 9212195850 | 119800 | 119700 | 119800 | 119700 | 236 |
| 330 | 20250415 | 130800 | 9183933150 | 119800 | 119700 | 119900 | 119700 | 887 |
| 331 | 20250415 | 130700 | 9077632850 | 119700 | 119600 | 119700 | 119600 | 83 |
| 332 | 20250415 | 130600 | 9067701850 | 119600 | 119600 | 119700 | 119600 | 185 |
| 333 | 20250415 | 130500 | 9045573450 | 119600 | 119800 | 119900 | 119600 | 320 |
| 334 | 20250415 | 130400 | 9007254750 | 119900 | 119900 | 119900 | 119800 | 194 |
| 335 | 20250415 | 130300 | 8984007850 | 119900 | 119600 | 119900 | 119500 | 1395 |
| 336 | 20250415 | 130200 | 8817019450 | 119500 | 119500 | 119600 | 119500 | 92 |
| 337 | 20250415 | 130100 | 8806020250 | 119600 | 119500 | 119600 | 119500 | 54 |
| 338 | 20250415 | 130000 | 8799564450 | 119600 | 119600 | 119600 | 119500 | 99 |
| 339 | 20250415 | 125900 | 8787728550 | 119500 | 119600 | 119700 | 119500 | 586 |
| 340 | 20250415 | 125800 | 8717645850 | 119600 | 119600 | 119700 | 119600 | 93 |
| 341 | 20250415 | 125700 | 8706520750 | 119700 | 119600 | 119700 | 119600 | 164 |
| 342 | 20250415 | 125600 | 8686903050 | 119600 | 119700 | 119700 | 119600 | 149 |
| 343 | 20250415 | 125500 | 8669080250 | 119700 | 119700 | 119700 | 119600 | 860 |
| 344 | 20250415 | 125400 | 8566219750 | 119600 | 119700 | 119700 | 119600 | 83 |
| 345 | 20250415 | 125300 | 8556286950 | 119700 | 119600 | 119700 | 119600 | 39 |
| 346 | 20250415 | 125200 | 8551620450 | 119700 | 119700 | 119700 | 119600 | 54 |
| 347 | 20250415 | 125100 | 8545159750 | 119700 | 119600 | 119700 | 119600 | 91 |
| 348 | 20250415 | 125000 | 8534269350 | 119700 | 119600 | 119700 | 119600 | 26 |
| 349 | 20250415 | 124900 | 8531158350 | 119700 | 119700 | 119700 | 119600 | 37 |
| 350 | 20250415 | 124800 | 8526730050 | 119600 | 119600 | 119700 | 119600 | 162 |
| 351 | 20250415 | 124700 | 8507345950 | 119700 | 119700 | 119700 | 119600 | 50 |
| 352 | 20250415 | 124600 | 8501363650 | 119600 | 119600 | 119700 | 119600 | 29 |
| 353 | 20250415 | 124500 | 8497893150 | 119700 | 119600 | 119700 | 119600 | 65 |
| 354 | 20250415 | 124400 | 8490117850 | 119700 | 119700 | 119700 | 119600 | 108 |
| 355 | 20250415 | 124300 | 8477194100 | 119700 | 119700 | 119700 | 119600 | 40 |
| 356 | 20250415 | 124200 | 8472408700 | 119700 | 119700 | 119700 | 119600 | 104 |
| 357 | 20250415 | 124100 | 8459965100 | 119700 | 119700 | 119700 | 119600 | 39 |
| 358 | 20250415 | 124000 | 8455297400 | 119700 | 119700 | 119700 | 119600 | 46 |
| 359 | 20250415 | 123900 | 8449793500 | 119700 | 119700 | 119700 | 119600 | 103 |
| 360 | 20250415 | 123800 | 8437467100 | 119600 | 119700 | 119700 | 119600 | 72 |
| 361 | 20250415 | 123700 | 8428850000 | 119700 | 119600 | 119700 | 119600 | 40 |
| 362 | 20250415 | 123600 | 8424063000 | 119700 | 119600 | 119700 | 119600 | 103 |
| 363 | 20250415 | 123500 | 8411742700 | 119700 | 119600 | 119700 | 119600 | 288 |
| 364 | 20250415 | 123400 | 8377295800 | 119700 | 119650 | 119700 | 119600 | 43 |
| 365 | 20250415 | 123300 | 8372149250 | 119600 | 119600 | 119700 | 119600 | 82 |
| 366 | 20250415 | 123200 | 8362338950 | 119700 | 119700 | 119700 | 119600 | 310 |
| 367 | 20250415 | 123100 | 8325236250 | 119700 | 119600 | 119700 | 119600 | 103 |
| 368 | 20250415 | 123000 | 8312915750 | 119700 | 119700 | 119800 | 119600 | 404 |
| 369 | 20250415 | 122900 | 8264565550 | 119800 | 119700 | 119800 | 119700 | 175 |
| 370 | 20250415 | 122800 | 8243616150 | 119700 | 119700 | 119800 | 119650 | 1067 |
| 371 | 20250415 | 122700 | 8115872400 | 119700 | 119700 | 119700 | 119600 | 69 |
| 372 | 20250415 | 122600 | 8107614600 | 119600 | 119600 | 119700 | 119600 | 35 |
| 373 | 20250415 | 122500 | 8103426700 | 119600 | 119700 | 119700 | 119600 | 21 |
| 374 | 20250415 | 122400 | 8100913400 | 119700 | 119700 | 119800 | 119600 | 300 |
| 375 | 20250415 | 122300 | 8064988700 | 119800 | 119700 | 119800 | 119700 | 135 |
| 376 | 20250415 | 122200 | 8048824800 | 119800 | 119800 | 119800 | 119700 | 393 |
| 377 | 20250415 | 122100 | 8001781200 | 119700 | 119800 | 119800 | 119700 | 177 |
| 378 | 20250415 | 122000 | 7980591900 | 119800 | 119800 | 119800 | 119700 | 98 |
| 379 | 20250415 | 121900 | 7968854000 | 119700 | 119700 | 119800 | 119700 | 43 |
| 380 | 20250415 | 121800 | 7963705300 | 119800 | 119700 | 119800 | 119700 | 80 |
| 381 | 20250415 | 121700 | 7954127700 | 119800 | 119700 | 119800 | 119700 | 156 |
| 382 | 20250415 | 121600 | 7935452200 | 119700 | 119800 | 119800 | 119700 | 41 |
| 383 | 20250415 | 121500 | 7930543000 | 119700 | 119700 | 119800 | 119700 | 61 |
| 384 | 20250415 | 121400 | 7923238900 | 119800 | 119800 | 119800 | 119700 | 383 |
| 385 | 20250415 | 121300 | 7877391500 | 119700 | 119700 | 119800 | 119700 | 40 |
| 386 | 20250415 | 121200 | 7872601400 | 119800 | 119800 | 119800 | 119700 | 22 |
| 387 | 20250415 | 121100 | 7869965900 | 119700 | 119800 | 119800 | 119700 | 30 |
| 388 | 20250415 | 121000 | 7866372800 | 119800 | 119750 | 119800 | 119700 | 112 |
| 389 | 20250415 | 120900 | 7852964900 | 119750 | 119800 | 119900 | 119700 | 163 |
| 390 | 20250415 | 120800 | 7833440600 | 119800 | 119800 | 119900 | 119800 | 221 |
| 391 | 20250415 | 120700 | 7806960900 | 119800 | 119800 | 119900 | 119700 | 870 |
| 392 | 20250415 | 120600 | 7702741700 | 119800 | 119700 | 119800 | 119700 | 105 |
| 393 | 20250415 | 120500 | 7690171600 | 119800 | 119700 | 119800 | 119700 | 115 |
| 394 | 20250415 | 120400 | 7676403700 | 119700 | 119800 | 119800 | 119700 | 106 |
| 395 | 20250415 | 120300 | 7663714200 | 119800 | 119700 | 119800 | 119700 | 116 |
| 396 | 20250415 | 120200 | 7649826800 | 119700 | 119700 | 119800 | 119600 | 252 |
| 397 | 20250415 | 120100 | 7619663500 | 119700 | 119800 | 119800 | 119600 | 1385 |
| 398 | 20250415 | 120000 | 7453853900 | 119700 | 119700 | 119800 | 119700 | 326 |
| 399 | 20250415 | 115900 | 7414814850 | 119700 | 119700 | 119800 | 119700 | 285 |
| 400 | 20250415 | 115800 | 7380697750 | 119700 | 119700 | 119800 | 119700 | 69 |
| 401 | 20250415 | 115700 | 7372437550 | 119700 | 119700 | 119800 | 119700 | 190 |
| 402 | 20250415 | 115600 | 7349682950 | 119700 | 119800 | 119800 | 119700 | 121 |
| 403 | 20250415 | 115500 | 7335190450 | 119700 | 119700 | 119800 | 119700 | 253 |
| 404 | 20250415 | 115400 | 7304890450 | 119800 | 119800 | 119800 | 119700 | 536 |
| 405 | 20250415 | 115300 | 7240682550 | 119800 | 119700 | 119800 | 119700 | 24 |
| 406 | 20250415 | 115200 | 7237808750 | 119800 | 119700 | 119800 | 119700 | 98 |
| 407 | 20250415 | 115100 | 7226073550 | 119700 | 119700 | 119800 | 119700 | 26 |
| 408 | 20250415 | 115000 | 7222959850 | 119700 | 119800 | 119800 | 119700 | 43 |
| 409 | 20250415 | 114900 | 7217810150 | 119800 | 119700 | 119800 | 119700 | 72 |
| 410 | 20250415 | 114800 | 7209187750 | 119800 | 119800 | 119800 | 119700 | 197 |
| 411 | 20250415 | 114700 | 7185591350 | 119800 | 119700 | 119800 | 119700 | 62 |
| 412 | 20250415 | 114600 | 7178166350 | 119700 | 119700 | 119800 | 119700 | 31 |
| 413 | 20250415 | 114500 | 7174454850 | 119800 | 119700 | 119800 | 119700 | 107 |
| 414 | 20250415 | 114400 | 7161644050 | 119800 | 119800 | 119800 | 119700 | 328 |
| 415 | 20250415 | 114300 | 7122354350 | 119800 | 119700 | 119800 | 119700 | 165 |
| 416 | 20250415 | 114200 | 7102591050 | 119700 | 119700 | 119800 | 119700 | 44 |
| 417 | 20250415 | 114100 | 7097322050 | 119800 | 119800 | 119800 | 119700 | 54 |
| 418 | 20250415 | 114000 | 7090855650 | 119700 | 119800 | 119800 | 119700 | 44 |
| 419 | 20250415 | 113900 | 7085586650 | 119800 | 119700 | 119800 | 119700 | 54 |
| 420 | 20250415 | 113800 | 7079118350 | 119800 | 119900 | 119900 | 119700 | 235 |
| 421 | 20250415 | 113700 | 7050968350 | 119900 | 119800 | 119900 | 119800 | 63 |
| 422 | 20250415 | 113600 | 7043418750 | 119800 | 119900 | 119900 | 119800 | 59 |
| 423 | 20250415 | 113500 | 7036348250 | 119900 | 119900 | 119900 | 119800 | 41 |
| 424 | 20250415 | 113400 | 7031433950 | 119900 | 119900 | 119900 | 119800 | 182 |
| 425 | 20250415 | 113300 | 7009628750 | 119900 | 119900 | 119900 | 119800 | 54 |
| 426 | 20250415 | 113200 | 7003158350 | 119900 | 119800 | 119900 | 119800 | 84 |
| 427 | 20250415 | 113100 | 6993090850 | 119800 | 119900 | 119900 | 119800 | 269 |
| 428 | 20250415 | 113000 | 6960843850 | 119800 | 119900 | 119900 | 119800 | 73 |
| 429 | 20250415 | 112900 | 6952095400 | 119900 | 119800 | 119900 | 119800 | 171 |
| 430 | 20250415 | 112800 | 6931607400 | 119900 | 119900 | 119900 | 119800 | 69 |
| 431 | 20250415 | 112700 | 6923338400 | 119900 | 119900 | 119900 | 119800 | 89 |
| 432 | 20250415 | 112600 | 6912670900 | 119900 | 119800 | 119900 | 119800 | 332 |
| 433 | 20250415 | 112500 | 6872872800 | 119900 | 119900 | 119900 | 119800 | 55 |
| 434 | 20250415 | 112400 | 6866278900 | 119800 | 119900 | 119900 | 119800 | 31 |
| 435 | 20250415 | 112300 | 6862563300 | 119900 | 119900 | 119900 | 119800 | 381 |
| 436 | 20250415 | 112200 | 6816887500 | 119800 | 119800 | 119900 | 119800 | 134 |
| 437 | 20250415 | 112100 | 6800830000 | 119800 | 119900 | 119900 | 119800 | 304 |
| 438 | 20250415 | 112000 | 6764393400 | 119900 | 119800 | 119900 | 119800 | 733 |
| 439 | 20250415 | 111900 | 6676546250 | 119800 | 119700 | 119800 | 119700 | 148 |
| 440 | 20250415 | 111800 | 6658824950 | 119700 | 119700 | 119800 | 119700 | 102 |
| 441 | 20250415 | 111700 | 6646612950 | 119800 | 119700 | 119800 | 119700 | 244 |
| 442 | 20250415 | 111600 | 6617404250 | 119800 | 119700 | 119800 | 119600 | 259 |
| 443 | 20250415 | 111500 | 6586404450 | 119600 | 119600 | 119700 | 119600 | 140 |
| 444 | 20250415 | 111400 | 6569656150 | 119600 | 119600 | 119600 | 119500 | 544 |
| 445 | 20250415 | 111300 | 6504609350 | 119600 | 119600 | 119600 | 119500 | 109 |
| 446 | 20250415 | 111200 | 6491580400 | 119500 | 119600 | 119700 | 119500 | 445 |
| 447 | 20250415 | 111100 | 6438364600 | 119700 | 119400 | 119700 | 119400 | 1236 |
| 448 | 20250415 | 111000 | 6290639400 | 119400 | 119400 | 119500 | 119300 | 441 |
| 449 | 20250415 | 110900 | 6237962300 | 119300 | 119400 | 119400 | 119300 | 52 |
| 450 | 20250415 | 110800 | 6231757000 | 119400 | 119300 | 119400 | 119200 | 327 |
| 451 | 20250415 | 110700 | 6192751900 | 119200 | 119200 | 119300 | 119200 | 165 |
| 452 | 20250415 | 110600 | 6173075800 | 119200 | 119400 | 119400 | 119200 | 113 |
| 453 | 20250415 | 110500 | 6159603200 | 119300 | 119400 | 119500 | 119300 | 404 |
| 454 | 20250415 | 110400 | 6111373100 | 119400 | 119100 | 119500 | 119100 | 486 |
| 455 | 20250415 | 110300 | 6053400400 | 119100 | 119100 | 119200 | 119100 | 128 |
| 456 | 20250415 | 110200 | 6038155300 | 119100 | 119100 | 119200 | 119100 | 136 |
| 457 | 20250415 | 110100 | 6021956100 | 119200 | 119200 | 119200 | 119100 | 205 |
| 458 | 20250415 | 110000 | 5997532900 | 119000 | 119100 | 119200 | 119000 | 289 |
| 459 | 20250415 | 105900 | 5963103600 | 119200 | 119200 | 119200 | 119000 | 1255 |
| 460 | 20250415 | 105800 | 5813703200 | 119100 | 119300 | 119300 | 119100 | 384 |
| 461 | 20250415 | 105700 | 5767939600 | 119300 | 119200 | 119300 | 119100 | 1410 |
| 462 | 20250415 | 105600 | 5599906600 | 119300 | 119200 | 119300 | 119200 | 36 |
| 463 | 20250415 | 105500 | 5595614600 | 119200 | 119200 | 119300 | 119200 | 159 |
| 464 | 20250415 | 105400 | 5576661000 | 119200 | 119200 | 119300 | 119200 | 39 |
| 465 | 20250415 | 105300 | 5572011800 | 119300 | 119200 | 119300 | 119200 | 42 |
| 466 | 20250415 | 105200 | 5567005000 | 119200 | 119200 | 119300 | 119200 | 395 |
| 467 | 20250415 | 105100 | 5519890100 | 119200 | 119200 | 119300 | 119200 | 11 |
| 468 | 20250415 | 105000 | 5518578200 | 119300 | 119300 | 119300 | 119200 | 50 |
| 469 | 20250415 | 104900 | 5512614600 | 119200 | 119200 | 119300 | 119200 | 29 |
| 470 | 20250415 | 104800 | 5509156700 | 119200 | 119300 | 119400 | 119200 | 158 |
| 471 | 20250415 | 104700 | 5490306000 | 119300 | 119200 | 119400 | 119100 | 389 |
| 472 | 20250415 | 104600 | 5443933200 | 119200 | 119100 | 119200 | 119100 | 59 |
| 473 | 20250415 | 104500 | 5436901500 | 119100 | 119100 | 119200 | 119100 | 169 |
| 474 | 20250415 | 104400 | 5416772300 | 119100 | 119200 | 119200 | 119100 | 307 |
| 475 | 20250415 | 104300 | 5380193850 | 119100 | 119200 | 119300 | 119100 | 464 |
| 476 | 20250415 | 104200 | 5324889550 | 119200 | 119300 | 119400 | 119200 | 240 |
| 477 | 20250415 | 104100 | 5296258450 | 119300 | 119300 | 119400 | 119300 | 129 |
| 478 | 20250415 | 104000 | 5280868150 | 119300 | 119400 | 119500 | 119300 | 459 |
| 479 | 20250415 | 103900 | 5226060750 | 119400 | 119400 | 119500 | 119400 | 127 |
| 480 | 20250415 | 103800 | 5210888450 | 119500 | 119400 | 119500 | 119400 | 111 |
| 481 | 20250415 | 103700 | 5197634250 | 119400 | 119400 | 119500 | 119400 | 493 |
| 482 | 20250415 | 103600 | 5138729700 | 119500 | 119400 | 119500 | 119300 | 168 |
| 483 | 20250415 | 103500 | 5118670900 | 119300 | 119500 | 119500 | 119300 | 401 |
| 484 | 20250415 | 103400 | 5070793000 | 119500 | 119400 | 119500 | 119300 | 186 |
| 485 | 20250415 | 103300 | 5048584800 | 119400 | 119400 | 119400 | 119300 | 89 |
| 486 | 20250415 | 103200 | 5037961000 | 119300 | 119400 | 119400 | 119300 | 111 |
| 487 | 20250415 | 103100 | 5024711200 | 119400 | 119300 | 119400 | 119300 | 211 |
| 488 | 20250415 | 103000 | 4999524200 | 119300 | 119500 | 119500 | 119300 | 701 |
| 489 | 20250415 | 102900 | 4915837300 | 119300 | 119400 | 119500 | 119300 | 563 |
| 490 | 20250415 | 102800 | 4848620600 | 119400 | 119400 | 119500 | 119400 | 315 |
| 491 | 20250415 | 102700 | 4811004600 | 119400 | 119400 | 119500 | 119300 | 392 |
| 492 | 20250415 | 102600 | 4764199400 | 119500 | 119500 | 119500 | 119400 | 98 |
| 493 | 20250415 | 102500 | 4752489300 | 119500 | 119400 | 119500 | 119300 | 303 |
| 494 | 20250415 | 102400 | 4716311500 | 119400 | 119500 | 119500 | 119300 | 336 |
| 495 | 20250415 | 102300 | 4676195800 | 119400 | 119500 | 119500 | 119400 | 142 |
| 496 | 20250415 | 102200 | 4659230600 | 119400 | 119400 | 119500 | 119300 | 340 |
| 497 | 20250415 | 102100 | 4618632900 | 119300 | 119200 | 119400 | 119200 | 230 |
| 498 | 20250415 | 102000 | 4591194700 | 119200 | 119400 | 119400 | 119200 | 256 |
| 499 | 20250415 | 101900 | 4560648150 | 119300 | 119300 | 119400 | 119300 | 109 |
| 500 | 20250415 | 101800 | 4547637350 | 119400 | 119400 | 119400 | 119300 | 92 |
| 501 | 20250415 | 101700 | 4536653450 | 119400 | 119400 | 119400 | 119300 | 274 |
| 502 | 20250415 | 101600 | 4503945650 | 119300 | 119400 | 119400 | 119300 | 162 |
| 503 | 20250415 | 101500 | 4484613350 | 119300 | 119200 | 119400 | 119200 | 332 |
| 504 | 20250415 | 101400 | 4444991650 | 119300 | 119100 | 119300 | 119100 | 462 |
| 505 | 20250415 | 101300 | 4389898600 | 119100 | 119100 | 119200 | 119100 | 206 |
| 506 | 20250415 | 101200 | 4365355500 | 119200 | 119100 | 119200 | 119100 | 423 |
| 507 | 20250415 | 101100 | 4314970500 | 119200 | 119200 | 119300 | 119100 | 509 |
| 508 | 20250415 | 101000 | 4254296300 | 119200 | 119200 | 119300 | 119200 | 381 |
| 509 | 20250415 | 100900 | 4208879200 | 119200 | 119200 | 119200 | 119100 | 246 |
| 510 | 20250415 | 100800 | 4179559000 | 119200 | 119300 | 119300 | 119100 | 211 |
| 511 | 20250415 | 100700 | 4154404300 | 119200 | 119200 | 119300 | 119100 | 102 |
| 512 | 20250415 | 100600 | 4142245000 | 119200 | 119300 | 119300 | 119100 | 382 |
| 513 | 20250415 | 100500 | 4096723800 | 119100 | 119300 | 119300 | 119100 | 186 |
| 514 | 20250415 | 100400 | 4074547100 | 119200 | 119300 | 119300 | 119200 | 122 |
| 515 | 20250415 | 100300 | 4059996900 | 119300 | 119200 | 119300 | 119200 | 96 |
| 516 | 20250415 | 100200 | 4048550900 | 119400 | 119000 | 119400 | 119000 | 264 |
| 517 | 20250415 | 100100 | 4017088000 | 119200 | 118900 | 119200 | 118900 | 474 |
| 518 | 20250415 | 100000 | 3960661500 | 118900 | 119000 | 119100 | 118900 | 284 |
| 519 | 20250415 | 095900 | 3926866200 | 119000 | 119000 | 119100 | 119000 | 271 |
| 520 | 20250415 | 095800 | 3894611500 | 119000 | 118900 | 119000 | 118900 | 114 |
| 521 | 20250415 | 095700 | 3881051700 | 119000 | 118900 | 119000 | 118900 | 394 |
| 522 | 20250415 | 095600 | 3834186100 | 118900 | 118800 | 118900 | 118800 | 142 |
| 523 | 20250415 | 095500 | 3817305700 | 118800 | 118800 | 118900 | 118800 | 153 |
| 524 | 20250415 | 095400 | 3799123600 | 118800 | 118900 | 118900 | 118800 | 225 |
| 525 | 20250415 | 095300 | 3772391800 | 118800 | 118800 | 118900 | 118800 | 365 |
| 526 | 20250415 | 095200 | 3729009700 | 118800 | 118800 | 118900 | 118800 | 541 |
| 527 | 20250415 | 095100 | 3664709600 | 118800 | 118900 | 119000 | 118800 | 913 |
| 528 | 20250415 | 095000 | 3556174400 | 119000 | 119100 | 119100 | 118900 | 564 |
| 529 | 20250415 | 094900 | 3489072500 | 119000 | 119000 | 119100 | 119000 | 85 |
| 530 | 20250415 | 094800 | 3478957400 | 119000 | 119100 | 119100 | 119000 | 67 |
| 531 | 20250415 | 094700 | 3470983700 | 119000 | 119000 | 119100 | 119000 | 194 |
| 532 | 20250415 | 094600 | 3447897600 | 119000 | 119000 | 119100 | 119000 | 73 |
| 533 | 20250415 | 094500 | 3439210000 | 119000 | 119000 | 119100 | 119000 | 186 |
| 534 | 20250415 | 094400 | 3417075800 | 119000 | 119100 | 119100 | 119000 | 24 |
| 535 | 20250415 | 094300 | 3414219300 | 119000 | 119100 | 119200 | 118900 | 612 |
| 536 | 20250415 | 094200 | 3341350100 | 119100 | 119100 | 119200 | 119000 | 260 |
| 537 | 20250415 | 094100 | 3310386950 | 119000 | 119100 | 119100 | 119000 | 121 |
| 538 | 20250415 | 094000 | 3295979350 | 119000 | 119100 | 119100 | 119000 | 23 |
| 539 | 20250415 | 093900 | 3293241650 | 119000 | 119000 | 119100 | 118900 | 135 |
| 540 | 20250415 | 093800 | 3277177000 | 119000 | 118900 | 119000 | 118900 | 497 |
| 541 | 20250415 | 093700 | 3218076600 | 118800 | 119000 | 119000 | 118800 | 414 |
| 542 | 20250415 | 093600 | 3168862300 | 119000 | 119000 | 119200 | 118900 | 357 |
| 543 | 20250415 | 093500 | 3126377500 | 119000 | 119100 | 119100 | 118900 | 304 |
| 544 | 20250415 | 093400 | 3090219200 | 119100 | 119000 | 119300 | 118900 | 774 |
| 545 | 20250415 | 093300 | 2998033400 | 118900 | 119200 | 119200 | 118900 | 1085 |
| 546 | 20250415 | 093200 | 2868827600 | 119200 | 118900 | 119200 | 118900 | 268 |
| 547 | 20250415 | 093100 | 2836911800 | 119000 | 118700 | 119100 | 118700 | 578 |
| 548 | 20250415 | 093000 | 2768153200 | 118800 | 118700 | 118800 | 118700 | 349 |
| 549 | 20250415 | 092900 | 2726705050 | 118800 | 118900 | 118900 | 118700 | 713 |
| 550 | 20250415 | 092800 | 2642000150 | 118900 | 118900 | 119000 | 118900 | 71 |
| 551 | 20250415 | 092700 | 2633556250 | 118900 | 118900 | 119000 | 118900 | 348 |
| 552 | 20250415 | 092600 | 2592158850 | 118900 | 118800 | 119000 | 118800 | 185 |
| 553 | 20250415 | 092500 | 2570159950 | 118800 | 118800 | 118800 | 118700 | 131 |
| 554 | 20250415 | 092400 | 2554597750 | 118700 | 118800 | 118850 | 118700 | 337 |
| 555 | 20250415 | 092300 | 2514582750 | 118800 | 118700 | 119000 | 118700 | 653 |
| 556 | 20250415 | 092200 | 2436966950 | 118700 | 118600 | 118700 | 118600 | 197 |
| 557 | 20250415 | 092100 | 2413593150 | 118600 | 118700 | 118700 | 118600 | 605 |
| 558 | 20250415 | 092000 | 2341809150 | 118700 | 118700 | 118900 | 118600 | 598 |
| 559 | 20250415 | 091900 | 2270796850 | 118700 | 118700 | 118800 | 118600 | 1598 |
| 560 | 20250415 | 091800 | 2081120650 | 118700 | 118800 | 118800 | 118700 | 426 |
| 561 | 20250415 | 091700 | 2030520050 | 118800 | 118800 | 118800 | 118700 | 804 |
| 562 | 20250415 | 091600 | 1935036950 | 118800 | 118800 | 118900 | 118700 | 740 |
| 563 | 20250415 | 091500 | 1847150150 | 118800 | 118500 | 118800 | 118500 | 727 |
| 564 | 20250415 | 091400 | 1760927600 | 118500 | 118600 | 118700 | 118400 | 668 |
| 565 | 20250415 | 091300 | 1681734400 | 118400 | 118500 | 118700 | 118300 | 844 |
| 566 | 20250415 | 091200 | 1581748000 | 118400 | 118600 | 118700 | 118300 | 1159 |
| 567 | 20250415 | 091100 | 1444415200 | 118600 | 118800 | 118900 | 118500 | 1468 |
| 568 | 20250415 | 091000 | 1270302900 | 118900 | 118600 | 118900 | 118500 | 391 |
| 569 | 20250415 | 090900 | 1223922100 | 118600 | 118500 | 118600 | 118500 | 830 |
| 570 | 20250415 | 090800 | 1125510300 | 118500 | 118700 | 118800 | 118500 | 960 |
| 571 | 20250415 | 090700 | 1011666100 | 118600 | 118600 | 118700 | 118500 | 1281 |
| 572 | 20250415 | 090600 | 859764400 | 118700 | 119000 | 119000 | 118600 | 1502 |
| 573 | 20250415 | 090500 | 681371400 | 119000 | 119000 | 119000 | 118800 | 388 |
| 574 | 20250415 | 090400 | 635234100 | 118800 | 119300 | 119300 | 118800 | 1049 |
| 575 | 20250415 | 090300 | 510410700 | 119200 | 119100 | 119400 | 119000 | 993 |
| 576 | 20250415 | 090200 | 392098800 | 119100 | 119500 | 119500 | 119000 | 1479 |
| 577 | 20250415 | 090100 | 215722500 | 119600 | 119300 | 119700 | 119300 | 247 |
| 578 | 20250415 | 090000 | 186199500 | 119300 | 119200 | 119600 | 119200 | 1560 |