35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 190600 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 2478 |
| 3 | 20250416 | 190500 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 4 | 20250416 | 190400 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 5 | 20250416 | 190300 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 6 | 20250416 | 190200 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 7 | 20250416 | 190100 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 8 | 20250416 | 190000 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 9 | 20250416 | 185900 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 10 | 20250416 | 185800 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 11 | 20250416 | 185700 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 12 | 20250416 | 185600 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 13 | 20250416 | 185500 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 14 | 20250416 | 185400 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 15 | 20250416 | 185300 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 16 | 20250416 | 185200 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 17 | 20250416 | 185100 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 18 | 20250416 | 185000 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 19 | 20250416 | 184900 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 20 | 20250416 | 184800 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 21 | 20250416 | 184700 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 22 | 20250416 | 184600 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 23 | 20250416 | 184500 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 24 | 20250416 | 184400 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 25 | 20250416 | 184300 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 26 | 20250416 | 184200 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 27 | 20250416 | 184100 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 28 | 20250416 | 184000 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 29 | 20250416 | 183900 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 30 | 20250416 | 183800 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 31 | 20250416 | 183700 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 32 | 20250416 | 183600 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 2478 |
| 33 | 20250416 | 183500 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 34 | 20250416 | 183400 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 35 | 20250416 | 183300 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 36 | 20250416 | 183200 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 37 | 20250416 | 183100 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 38 | 20250416 | 183000 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 39 | 20250416 | 182900 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 40 | 20250416 | 182800 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 41 | 20250416 | 182700 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 42 | 20250416 | 182600 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 43 | 20250416 | 182500 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 44 | 20250416 | 182400 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 45 | 20250416 | 182300 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 46 | 20250416 | 182200 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 47 | 20250416 | 182100 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 48 | 20250416 | 182000 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 49 | 20250416 | 181900 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 50 | 20250416 | 181800 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 51 | 20250416 | 181700 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 52 | 20250416 | 181600 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 53 | 20250416 | 181500 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 54 | 20250416 | 181400 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 55 | 20250416 | 181300 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 56 | 20250416 | 181200 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 57 | 20250416 | 181100 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 58 | 20250416 | 181000 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 59 | 20250416 | 180900 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 60 | 20250416 | 180800 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 61 | 20250416 | 180700 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 62 | 20250416 | 180600 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 2478 |
| 63 | 20250416 | 180500 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 64 | 20250416 | 180400 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 65 | 20250416 | 180300 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 66 | 20250416 | 180200 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 67 | 20250416 | 180100 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 68 | 20250416 | 180000 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 69 | 20250416 | 175900 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 70 | 20250416 | 175800 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 71 | 20250416 | 175700 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 72 | 20250416 | 175600 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 73 | 20250416 | 175500 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 74 | 20250416 | 175400 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 75 | 20250416 | 175300 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 76 | 20250416 | 175200 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 77 | 20250416 | 175100 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 78 | 20250416 | 175000 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 79 | 20250416 | 174900 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 80 | 20250416 | 174800 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 81 | 20250416 | 174700 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 82 | 20250416 | 174600 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 83 | 20250416 | 174500 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 84 | 20250416 | 174400 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 85 | 20250416 | 174300 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 86 | 20250416 | 174200 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 87 | 20250416 | 174100 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 88 | 20250416 | 174000 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 89 | 20250416 | 173900 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 90 | 20250416 | 173800 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 91 | 20250416 | 173700 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 92 | 20250416 | 173600 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 2478 |
| 93 | 20250416 | 173500 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 94 | 20250416 | 173400 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 95 | 20250416 | 173300 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 96 | 20250416 | 173200 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 97 | 20250416 | 173100 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 98 | 20250416 | 173000 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 99 | 20250416 | 172900 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 100 | 20250416 | 172800 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 101 | 20250416 | 172700 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 102 | 20250416 | 172600 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 103 | 20250416 | 172500 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 104 | 20250416 | 172400 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 105 | 20250416 | 172300 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 106 | 20250416 | 172200 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 107 | 20250416 | 172100 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 108 | 20250416 | 172000 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 109 | 20250416 | 171900 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 110 | 20250416 | 171800 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 111 | 20250416 | 171700 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 112 | 20250416 | 171600 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 113 | 20250416 | 171500 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 114 | 20250416 | 171400 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 115 | 20250416 | 171300 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 116 | 20250416 | 171200 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 117 | 20250416 | 171100 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 118 | 20250416 | 171000 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 119 | 20250416 | 170900 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 120 | 20250416 | 170800 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 121 | 20250416 | 170700 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 122 | 20250416 | 170600 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 2478 |
| 123 | 20250416 | 170500 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 124 | 20250416 | 170400 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 125 | 20250416 | 170300 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 126 | 20250416 | 170200 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 127 | 20250416 | 170100 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 128 | 20250416 | 170000 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 129 | 20250416 | 165900 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 130 | 20250416 | 165800 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 131 | 20250416 | 165700 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 132 | 20250416 | 165600 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 133 | 20250416 | 165500 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 134 | 20250416 | 165400 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 135 | 20250416 | 165300 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 136 | 20250416 | 165200 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 137 | 20250416 | 165100 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 138 | 20250416 | 165000 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 139 | 20250416 | 164900 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 140 | 20250416 | 164800 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 141 | 20250416 | 164700 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 142 | 20250416 | 164600 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 143 | 20250416 | 164500 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 144 | 20250416 | 164400 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 145 | 20250416 | 164300 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 146 | 20250416 | 164200 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 147 | 20250416 | 164100 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 148 | 20250416 | 164000 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 149 | 20250416 | 163900 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 150 | 20250416 | 163800 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 151 | 20250416 | 163700 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 152 | 20250416 | 163600 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 2478 |
| 153 | 20250416 | 163500 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 154 | 20250416 | 163400 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 155 | 20250416 | 163300 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 156 | 20250416 | 163200 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 157 | 20250416 | 163100 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 158 | 20250416 | 163000 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 159 | 20250416 | 162900 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 160 | 20250416 | 162800 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 161 | 20250416 | 162700 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 162 | 20250416 | 162600 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 163 | 20250416 | 162500 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 164 | 20250416 | 162400 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 165 | 20250416 | 162300 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 166 | 20250416 | 162200 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 167 | 20250416 | 162100 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 168 | 20250416 | 162000 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 169 | 20250416 | 161900 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 170 | 20250416 | 161800 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 171 | 20250416 | 161700 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 172 | 20250416 | 161600 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 173 | 20250416 | 161500 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 174 | 20250416 | 161400 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 175 | 20250416 | 161300 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 176 | 20250416 | 161200 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 177 | 20250416 | 161100 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 178 | 20250416 | 161000 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 179 | 20250416 | 160900 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 180 | 20250416 | 160800 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 181 | 20250416 | 160700 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 182 | 20250416 | 160600 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 2478 |
| 183 | 20250416 | 160500 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 184 | 20250416 | 160400 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 185 | 20250416 | 160300 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 186 | 20250416 | 160200 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 187 | 20250416 | 160100 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 188 | 20250416 | 160000 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 189 | 20250416 | 155900 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 190 | 20250416 | 155800 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 191 | 20250416 | 155700 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 192 | 20250416 | 155600 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 193 | 20250416 | 155500 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 194 | 20250416 | 155400 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 195 | 20250416 | 155300 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 196 | 20250416 | 155200 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 197 | 20250416 | 155100 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 198 | 20250416 | 155000 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 199 | 20250416 | 154900 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 200 | 20250416 | 154800 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 201 | 20250416 | 154700 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 202 | 20250416 | 154600 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 203 | 20250416 | 154500 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 204 | 20250416 | 154400 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 205 | 20250416 | 154300 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 206 | 20250416 | 154200 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 207 | 20250416 | 154100 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 208 | 20250416 | 154000 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 209 | 20250416 | 153900 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 210 | 20250416 | 153800 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 211 | 20250416 | 153700 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 212 | 20250416 | 153600 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 2478 |
| 213 | 20250416 | 153500 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 214 | 20250416 | 153400 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 215 | 20250416 | 153300 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 216 | 20250416 | 153200 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 217 | 20250416 | 153100 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 0 |
| 218 | 20250416 | 153000 | 12724965200 | 113100 | 113100 | 113100 | 113100 | 2478 |
| 219 | 20250416 | 152900 | 12444703400 | 113000 | 113000 | 113000 | 113000 | 0 |
| 220 | 20250416 | 152800 | 12444703400 | 113000 | 113000 | 113000 | 113000 | 0 |
| 221 | 20250416 | 152700 | 12444703400 | 113000 | 113000 | 113000 | 113000 | 0 |
| 222 | 20250416 | 152600 | 12444703400 | 113000 | 113000 | 113000 | 113000 | 0 |
| 223 | 20250416 | 152500 | 12444703400 | 113000 | 113000 | 113000 | 113000 | 0 |
| 224 | 20250416 | 152400 | 12444703400 | 113000 | 113000 | 113000 | 113000 | 0 |
| 225 | 20250416 | 152300 | 12444703400 | 113000 | 113000 | 113000 | 113000 | 0 |
| 226 | 20250416 | 152200 | 12444703400 | 113000 | 113000 | 113000 | 113000 | 0 |
| 227 | 20250416 | 152100 | 12444703400 | 113000 | 113000 | 113000 | 113000 | 0 |
| 228 | 20250416 | 152000 | 12444703400 | 113000 | 113000 | 113000 | 113000 | 0 |
| 229 | 20250416 | 151900 | 12444703400 | 113000 | 113000 | 113100 | 112900 | 159 |
| 230 | 20250416 | 151800 | 12426729700 | 112900 | 112800 | 112900 | 112800 | 652 |
| 231 | 20250416 | 151700 | 12353145900 | 112800 | 113000 | 113100 | 112800 | 866 |
| 232 | 20250416 | 151600 | 12255377200 | 113000 | 113100 | 113100 | 113000 | 1054 |
| 233 | 20250416 | 151500 | 12136271500 | 113100 | 113100 | 113200 | 113000 | 945 |
| 234 | 20250416 | 151400 | 12029435300 | 113100 | 113000 | 113100 | 113000 | 448 |
| 235 | 20250416 | 151300 | 11978804000 | 113000 | 113000 | 113200 | 113000 | 676 |
| 236 | 20250416 | 151200 | 11902363000 | 113000 | 113000 | 113100 | 113000 | 465 |
| 237 | 20250416 | 151100 | 11849814700 | 113100 | 113200 | 113200 | 113000 | 732 |
| 238 | 20250416 | 151000 | 11767035800 | 113200 | 113100 | 113300 | 113100 | 718 |
| 239 | 20250416 | 150900 | 11685772900 | 113100 | 113100 | 113500 | 113100 | 408 |
| 240 | 20250416 | 150800 | 11639590300 | 113100 | 113100 | 113200 | 113100 | 504 |
| 241 | 20250416 | 150700 | 11582576000 | 113100 | 113200 | 113300 | 113100 | 1279 |
| 242 | 20250416 | 150600 | 11437822900 | 113200 | 113200 | 113300 | 113200 | 347 |
| 243 | 20250416 | 150500 | 11398529300 | 113200 | 113300 | 113400 | 113200 | 250 |
| 244 | 20250416 | 150400 | 11370211500 | 113300 | 113300 | 113400 | 113200 | 131 |
| 245 | 20250416 | 150300 | 11355367800 | 113300 | 113300 | 113400 | 113300 | 329 |
| 246 | 20250416 | 150200 | 11318087350 | 113300 | 113400 | 113400 | 113300 | 167 |
| 247 | 20250416 | 150100 | 11299158050 | 113400 | 113500 | 113600 | 113300 | 539 |
| 248 | 20250416 | 150000 | 11238002450 | 113600 | 113500 | 113600 | 113500 | 166 |
| 249 | 20250416 | 145900 | 11219154950 | 113500 | 113300 | 113600 | 113300 | 461 |
| 250 | 20250416 | 145800 | 11166854550 | 113400 | 113400 | 113400 | 113300 | 139 |
| 251 | 20250416 | 145700 | 11151102250 | 113300 | 113300 | 113400 | 113300 | 106 |
| 252 | 20250416 | 145600 | 11139088750 | 113300 | 113300 | 113400 | 113300 | 106 |
| 253 | 20250416 | 145500 | 11127071950 | 113300 | 113300 | 113400 | 113300 | 151 |
| 254 | 20250416 | 145400 | 11109957150 | 113300 | 113400 | 113500 | 113300 | 180 |
| 255 | 20250416 | 145300 | 11089557050 | 113400 | 113300 | 113500 | 113300 | 128 |
| 256 | 20250416 | 145200 | 11075046350 | 113400 | 113300 | 113400 | 113200 | 378 |
| 257 | 20250416 | 145100 | 11032206150 | 113400 | 113300 | 113400 | 113300 | 256 |
| 258 | 20250416 | 145000 | 11003199150 | 113300 | 113300 | 113400 | 113300 | 147 |
| 259 | 20250416 | 144900 | 10986543250 | 113400 | 113400 | 113400 | 113200 | 295 |
| 260 | 20250416 | 144800 | 10953124650 | 113300 | 113300 | 113400 | 113300 | 85 |
| 261 | 20250416 | 144700 | 10943490750 | 113300 | 113400 | 113500 | 113200 | 387 |
| 262 | 20250416 | 144600 | 10899644250 | 113300 | 113400 | 113500 | 113300 | 498 |
| 263 | 20250416 | 144500 | 10843195950 | 113300 | 113200 | 113400 | 113200 | 123 |
| 264 | 20250416 | 144400 | 10829263550 | 113200 | 113200 | 113400 | 113200 | 162 |
| 265 | 20250416 | 144300 | 10810907250 | 113200 | 113300 | 113400 | 113200 | 366 |
| 266 | 20250416 | 144200 | 10769441450 | 113400 | 113300 | 113400 | 113200 | 528 |
| 267 | 20250416 | 144100 | 10709626350 | 113300 | 113300 | 113500 | 113200 | 632 |
| 268 | 20250416 | 144000 | 10638016150 | 113300 | 113200 | 113300 | 113200 | 524 |
| 269 | 20250416 | 143900 | 10578693750 | 113200 | 113400 | 113400 | 113200 | 173 |
| 270 | 20250416 | 143800 | 10559094250 | 113200 | 113200 | 113400 | 113200 | 686 |
| 271 | 20250416 | 143700 | 10481417550 | 113300 | 113400 | 113400 | 113200 | 457 |
| 272 | 20250416 | 143600 | 10429646450 | 113300 | 113400 | 113400 | 113300 | 392 |
| 273 | 20250416 | 143500 | 10385229250 | 113300 | 113300 | 113400 | 113200 | 194 |
| 274 | 20250416 | 143400 | 10363250250 | 113300 | 113500 | 113500 | 113200 | 814 |
| 275 | 20250416 | 143300 | 10271007050 | 113400 | 113500 | 113600 | 113400 | 741 |
| 276 | 20250416 | 143200 | 10186929850 | 113500 | 113600 | 113600 | 113500 | 184 |
| 277 | 20250416 | 143100 | 10166038950 | 113500 | 113600 | 113700 | 113500 | 1252 |
| 278 | 20250416 | 143000 | 10023842850 | 113700 | 113600 | 113700 | 113600 | 331 |
| 279 | 20250416 | 142900 | 9986226550 | 113700 | 113700 | 113700 | 113600 | 186 |
| 280 | 20250416 | 142800 | 9965087350 | 113600 | 113700 | 113700 | 113600 | 291 |
| 281 | 20250416 | 142700 | 9932014150 | 113600 | 113700 | 113700 | 113600 | 380 |
| 282 | 20250416 | 142600 | 9888820650 | 113700 | 113700 | 113700 | 113600 | 351 |
| 283 | 20250416 | 142500 | 9848923550 | 113700 | 113700 | 113800 | 113600 | 255 |
| 284 | 20250416 | 142400 | 9819933150 | 113700 | 113700 | 113800 | 113700 | 412 |
| 285 | 20250416 | 142300 | 9773084950 | 113700 | 113800 | 113800 | 113700 | 305 |
| 286 | 20250416 | 142200 | 9738397650 | 113800 | 113800 | 113900 | 113800 | 571 |
| 287 | 20250416 | 142100 | 9673416150 | 113900 | 114000 | 114000 | 113800 | 276 |
| 288 | 20250416 | 142000 | 9641989150 | 113900 | 114000 | 114000 | 113900 | 176 |
| 289 | 20250416 | 141900 | 9621940550 | 113900 | 114000 | 114100 | 113900 | 358 |
| 290 | 20250416 | 141800 | 9581133850 | 114000 | 114000 | 114200 | 114000 | 277 |
| 291 | 20250416 | 141700 | 9549547950 | 114100 | 114200 | 114300 | 114000 | 751 |
| 292 | 20250416 | 141600 | 9463883150 | 114200 | 114200 | 114300 | 114200 | 124 |
| 293 | 20250416 | 141500 | 9449716750 | 114300 | 114200 | 114300 | 114200 | 75 |
| 294 | 20250416 | 141400 | 9441148650 | 114200 | 114300 | 114300 | 114100 | 729 |
| 295 | 20250416 | 141300 | 9357901550 | 114300 | 114400 | 114500 | 114300 | 203 |
| 296 | 20250416 | 141200 | 9334679450 | 114400 | 114400 | 114500 | 114400 | 183 |
| 297 | 20250416 | 141100 | 9313740950 | 114500 | 114500 | 114500 | 114400 | 63 |
| 298 | 20250416 | 141000 | 9306531150 | 114400 | 114600 | 114600 | 114400 | 659 |
| 299 | 20250416 | 140900 | 9231083850 | 114500 | 114600 | 114700 | 114500 | 433 |
| 300 | 20250416 | 140800 | 9181497450 | 114600 | 114700 | 114800 | 114600 | 137 |
| 301 | 20250416 | 140700 | 9165790050 | 114600 | 114600 | 114700 | 114600 | 718 |
| 302 | 20250416 | 140600 | 9083450550 | 114700 | 114900 | 114900 | 114500 | 494 |
| 303 | 20250416 | 140500 | 9026820850 | 114900 | 114900 | 115000 | 114800 | 98 |
| 304 | 20250416 | 140400 | 9015565750 | 114900 | 115000 | 115000 | 114800 | 131 |
| 305 | 20250416 | 140300 | 9000508450 | 115000 | 114900 | 115100 | 114900 | 242 |
| 306 | 20250416 | 140200 | 8972680150 | 114900 | 115000 | 115100 | 114800 | 154 |
| 307 | 20250416 | 140100 | 8954976150 | 115000 | 115200 | 115200 | 115000 | 110 |
| 308 | 20250416 | 140000 | 8942317450 | 115100 | 115000 | 115200 | 114900 | 115 |
| 309 | 20250416 | 135900 | 8929087150 | 115000 | 115000 | 115200 | 115000 | 265 |
| 310 | 20250416 | 135800 | 8898576050 | 115000 | 115100 | 115200 | 114900 | 159 |
| 311 | 20250416 | 135700 | 8880283950 | 115200 | 115100 | 115200 | 115100 | 113 |
| 312 | 20250416 | 135600 | 8867275550 | 115000 | 115100 | 115200 | 115000 | 113 |
| 313 | 20250416 | 135500 | 8854269050 | 115200 | 115100 | 115300 | 115100 | 40 |
| 314 | 20250416 | 135400 | 8849661250 | 115100 | 115000 | 115200 | 115000 | 310 |
| 315 | 20250416 | 135300 | 8813974050 | 115000 | 115000 | 115100 | 114900 | 74 |
| 316 | 20250416 | 135200 | 8805463550 | 115000 | 115100 | 115100 | 114900 | 506 |
| 317 | 20250416 | 135100 | 8747288850 | 115000 | 115000 | 115050 | 115000 | 80 |
| 318 | 20250416 | 135000 | 8738087700 | 115000 | 115000 | 115100 | 115000 | 52 |
| 319 | 20250416 | 134900 | 8732106150 | 115000 | 115100 | 115100 | 114900 | 405 |
| 320 | 20250416 | 134800 | 8685529050 | 115100 | 115000 | 115100 | 115000 | 115 |
| 321 | 20250416 | 134700 | 8672296050 | 115100 | 115100 | 115200 | 115000 | 246 |
| 322 | 20250416 | 134600 | 8643983850 | 115200 | 115200 | 115200 | 115100 | 55 |
| 323 | 20250416 | 134500 | 8637652850 | 115200 | 115000 | 115200 | 115000 | 118 |
| 324 | 20250416 | 134400 | 8624064850 | 115200 | 115100 | 115200 | 115000 | 140 |
| 325 | 20250416 | 134300 | 8607948750 | 115100 | 115200 | 115200 | 115000 | 207 |
| 326 | 20250416 | 134200 | 8584121850 | 115100 | 115200 | 115300 | 115100 | 89 |
| 327 | 20250416 | 134100 | 8573871050 | 115200 | 115000 | 115300 | 115000 | 410 |
| 328 | 20250416 | 134000 | 8526673050 | 115100 | 115000 | 115100 | 115000 | 103 |
| 329 | 20250416 | 133900 | 8514822850 | 115100 | 115100 | 115100 | 115000 | 93 |
| 330 | 20250416 | 133800 | 8504119350 | 115100 | 115000 | 115100 | 115000 | 102 |
| 331 | 20250416 | 133700 | 8492386150 | 115100 | 115000 | 115100 | 115000 | 77 |
| 332 | 20250416 | 133600 | 8483527450 | 115100 | 115100 | 115200 | 115100 | 88 |
| 333 | 20250416 | 133500 | 8473395250 | 115100 | 115200 | 115200 | 115000 | 170 |
| 334 | 20250416 | 133400 | 8453830650 | 115200 | 115200 | 115300 | 115200 | 71 |
| 335 | 20250416 | 133300 | 8445651050 | 115200 | 115100 | 115300 | 115100 | 237 |
| 336 | 20250416 | 133200 | 8418347950 | 115100 | 115200 | 115200 | 115000 | 169 |
| 337 | 20250416 | 133100 | 8398895450 | 115100 | 115000 | 115200 | 115000 | 76 |
| 338 | 20250416 | 133000 | 8390147550 | 115000 | 115000 | 115100 | 115000 | 178 |
| 339 | 20250416 | 132900 | 8369674550 | 115000 | 115100 | 115100 | 114900 | 135 |
| 340 | 20250416 | 132800 | 8354150850 | 115100 | 115100 | 115100 | 115000 | 40 |
| 341 | 20250416 | 132700 | 8349547450 | 115000 | 115000 | 115100 | 115000 | 106 |
| 342 | 20250416 | 132600 | 8337352850 | 115000 | 115200 | 115200 | 115000 | 63 |
| 343 | 20250416 | 132500 | 8330100150 | 115200 | 115100 | 115200 | 115000 | 247 |
| 344 | 20250416 | 132400 | 8301672450 | 115100 | 115100 | 115400 | 115000 | 286 |
| 345 | 20250416 | 132300 | 8268734150 | 115000 | 115000 | 115100 | 115000 | 55 |
| 346 | 20250416 | 132200 | 8262405050 | 115100 | 115000 | 115100 | 115000 | 170 |
| 347 | 20250416 | 132100 | 8242852450 | 114900 | 115000 | 115000 | 114900 | 145 |
| 348 | 20250416 | 132000 | 8226183550 | 115100 | 115100 | 115100 | 115000 | 84 |
| 349 | 20250416 | 131900 | 8216522250 | 115100 | 114900 | 115100 | 114800 | 328 |
| 350 | 20250416 | 131800 | 8178812550 | 114900 | 115100 | 115100 | 114900 | 168 |
| 351 | 20250416 | 131700 | 8159487650 | 115100 | 115000 | 115100 | 115000 | 53 |
| 352 | 20250416 | 131600 | 8153389450 | 115000 | 115200 | 115200 | 115000 | 181 |
| 353 | 20250416 | 131500 | 8132559750 | 115100 | 115200 | 115200 | 115100 | 33 |
| 354 | 20250416 | 131400 | 8128760550 | 115200 | 115100 | 115200 | 115100 | 28 |
| 355 | 20250416 | 131300 | 8125535150 | 115200 | 115100 | 115200 | 115000 | 210 |
| 356 | 20250416 | 131200 | 8101360850 | 115100 | 115000 | 115200 | 115000 | 39 |
| 357 | 20250416 | 131100 | 8096871950 | 115100 | 115300 | 115300 | 115000 | 152 |
| 358 | 20250416 | 131000 | 8079378500 | 115000 | 115300 | 115300 | 114900 | 168 |
| 359 | 20250416 | 130900 | 8060045200 | 115300 | 115200 | 115300 | 114900 | 429 |
| 360 | 20250416 | 130800 | 8010643300 | 115300 | 115300 | 115300 | 115200 | 195 |
| 361 | 20250416 | 130700 | 7988159900 | 115300 | 115300 | 115400 | 115300 | 199 |
| 362 | 20250416 | 130600 | 7965209000 | 115200 | 115300 | 115300 | 115200 | 176 |
| 363 | 20250416 | 130500 | 7944916900 | 115400 | 115200 | 115400 | 115200 | 121 |
| 364 | 20250416 | 130400 | 7930966800 | 115200 | 115200 | 115500 | 115200 | 643 |
| 365 | 20250416 | 130300 | 7856826000 | 115000 | 115100 | 115300 | 115000 | 172 |
| 366 | 20250416 | 130200 | 7837023800 | 115100 | 115000 | 115300 | 114900 | 402 |
| 367 | 20250416 | 130100 | 7790756600 | 115000 | 115100 | 115100 | 115000 | 216 |
| 368 | 20250416 | 130000 | 7765916200 | 115000 | 115000 | 115000 | 114900 | 214 |
| 369 | 20250416 | 125900 | 7741309700 | 115000 | 114900 | 115100 | 114900 | 142 |
| 370 | 20250416 | 125800 | 7724979300 | 115000 | 115100 | 115100 | 114900 | 83 |
| 371 | 20250416 | 125700 | 7715434200 | 114900 | 115000 | 115100 | 114900 | 190 |
| 372 | 20250416 | 125600 | 7693586400 | 115000 | 115200 | 115200 | 115000 | 155 |
| 373 | 20250416 | 125500 | 7675757600 | 115100 | 114900 | 115200 | 114900 | 212 |
| 374 | 20250416 | 125400 | 7651373900 | 115000 | 115000 | 115100 | 114900 | 328 |
| 375 | 20250416 | 125300 | 7613652800 | 114900 | 115100 | 115100 | 114900 | 138 |
| 376 | 20250416 | 125200 | 7597786600 | 115000 | 115100 | 115200 | 115000 | 522 |
| 377 | 20250416 | 125100 | 7537718500 | 115000 | 115000 | 115000 | 114900 | 68 |
| 378 | 20250416 | 125000 | 7529904700 | 115100 | 115000 | 115100 | 114900 | 866 |
| 379 | 20250416 | 124900 | 7430314800 | 115000 | 114700 | 115100 | 114700 | 3191 |
| 380 | 20250416 | 124800 | 7063428800 | 114600 | 114700 | 114800 | 114600 | 146 |
| 381 | 20250416 | 124700 | 7046680500 | 114700 | 114700 | 114800 | 114700 | 103 |
| 382 | 20250416 | 124600 | 7034863100 | 114800 | 114600 | 114800 | 114500 | 105 |
| 383 | 20250416 | 124500 | 7022824700 | 114800 | 114600 | 114800 | 114600 | 47 |
| 384 | 20250416 | 124400 | 7017437100 | 114700 | 114600 | 114800 | 114600 | 90 |
| 385 | 20250416 | 124300 | 7007115500 | 114700 | 114600 | 114700 | 114600 | 88 |
| 386 | 20250416 | 124200 | 6997027300 | 114600 | 114700 | 114700 | 114600 | 44 |
| 387 | 20250416 | 124100 | 6991982500 | 114700 | 114700 | 114700 | 114600 | 63 |
| 388 | 20250416 | 124000 | 6984759900 | 114700 | 114600 | 114700 | 114500 | 99 |
| 389 | 20250416 | 123900 | 6973417200 | 114800 | 114800 | 114800 | 114600 | 58 |
| 390 | 20250416 | 123800 | 6966763800 | 114700 | 114600 | 114700 | 114600 | 72 |
| 391 | 20250416 | 123700 | 6958510200 | 114700 | 114600 | 114700 | 114600 | 79 |
| 392 | 20250416 | 123600 | 6949454500 | 114600 | 114600 | 114700 | 114500 | 56 |
| 393 | 20250416 | 123500 | 6943038300 | 114500 | 114700 | 114700 | 114500 | 84 |
| 394 | 20250416 | 123400 | 6933412400 | 114600 | 114500 | 114700 | 114500 | 48 |
| 395 | 20250416 | 123300 | 6927909200 | 114500 | 114700 | 114700 | 114500 | 98 |
| 396 | 20250416 | 123200 | 6916680200 | 114600 | 114600 | 114700 | 114600 | 121 |
| 397 | 20250416 | 123100 | 6902811900 | 114700 | 114700 | 114700 | 114600 | 55 |
| 398 | 20250416 | 123000 | 6896505000 | 114600 | 114600 | 114700 | 114500 | 393 |
| 399 | 20250416 | 122900 | 6851469600 | 114500 | 114600 | 114600 | 114400 | 59 |
| 400 | 20250416 | 122800 | 6844717100 | 114600 | 114500 | 114600 | 114400 | 235 |
| 401 | 20250416 | 122700 | 6817807200 | 114600 | 114500 | 114600 | 114500 | 49 |
| 402 | 20250416 | 122600 | 6812193600 | 114600 | 114600 | 114600 | 114500 | 52 |
| 403 | 20250416 | 122500 | 6806238700 | 114500 | 114500 | 114700 | 114500 | 70 |
| 404 | 20250416 | 122400 | 6798217000 | 114700 | 114500 | 114700 | 114400 | 70 |
| 405 | 20250416 | 122300 | 6790203200 | 114600 | 114500 | 114600 | 114500 | 45 |
| 406 | 20250416 | 122200 | 6785048700 | 114500 | 114700 | 114700 | 114500 | 99 |
| 407 | 20250416 | 122100 | 6773706300 | 114600 | 114600 | 114600 | 114500 | 97 |
| 408 | 20250416 | 122000 | 6762595200 | 114600 | 114400 | 114600 | 114400 | 156 |
| 409 | 20250416 | 121900 | 6744734100 | 114400 | 114500 | 114500 | 114300 | 26 |
| 410 | 20250416 | 121800 | 6741759100 | 114300 | 114500 | 114600 | 114300 | 97 |
| 411 | 20250416 | 121700 | 6730657400 | 114500 | 114500 | 114600 | 114400 | 49 |
| 412 | 20250416 | 121600 | 6725046800 | 114500 | 114300 | 114600 | 114300 | 41 |
| 413 | 20250416 | 121500 | 6720353700 | 114300 | 114300 | 114400 | 114300 | 76 |
| 414 | 20250416 | 121400 | 6711662500 | 114400 | 114300 | 114600 | 114300 | 87 |
| 415 | 20250416 | 121300 | 6701710800 | 114300 | 114500 | 114500 | 114300 | 69 |
| 416 | 20250416 | 121200 | 6693819100 | 114400 | 114400 | 114500 | 114400 | 52 |
| 417 | 20250416 | 121100 | 6687868800 | 114400 | 114300 | 114400 | 114300 | 30 |
| 418 | 20250416 | 121000 | 6684438400 | 114400 | 114600 | 114600 | 114100 | 207 |
| 419 | 20250416 | 120900 | 6660760000 | 114600 | 114400 | 114600 | 114100 | 341 |
| 420 | 20250416 | 120800 | 6621780900 | 114500 | 114500 | 114500 | 114400 | 54 |
| 421 | 20250416 | 120700 | 6615600300 | 114400 | 114300 | 114500 | 114300 | 115 |
| 422 | 20250416 | 120600 | 6602444600 | 114200 | 114400 | 114500 | 114200 | 164 |
| 423 | 20250416 | 120500 | 6583693300 | 114400 | 114500 | 114500 | 114200 | 205 |
| 424 | 20250416 | 120400 | 6560269200 | 114600 | 114400 | 114600 | 114300 | 110 |
| 425 | 20250416 | 120300 | 6547683500 | 114500 | 114300 | 114600 | 114300 | 52 |
| 426 | 20250416 | 120200 | 6541730900 | 114300 | 114300 | 114500 | 114300 | 49 |
| 427 | 20250416 | 120100 | 6536128900 | 114500 | 114400 | 114500 | 114200 | 62 |
| 428 | 20250416 | 120000 | 6529038700 | 114400 | 114400 | 114500 | 114300 | 84 |
| 429 | 20250416 | 115900 | 6519428000 | 114500 | 114300 | 114500 | 114200 | 88 |
| 430 | 20250416 | 115800 | 6509362800 | 114300 | 114400 | 114700 | 114200 | 93 |
| 431 | 20250416 | 115700 | 6498723900 | 114400 | 114300 | 114500 | 114100 | 120 |
| 432 | 20250416 | 115600 | 6485005800 | 114200 | 114400 | 114500 | 114200 | 83 |
| 433 | 20250416 | 115500 | 6475514000 | 114400 | 114300 | 114600 | 114300 | 54 |
| 434 | 20250416 | 115400 | 6469334800 | 114300 | 114300 | 114500 | 114300 | 112 |
| 435 | 20250416 | 115300 | 6456526700 | 114300 | 114500 | 114500 | 114300 | 121 |
| 436 | 20250416 | 115200 | 6442683200 | 114500 | 114300 | 114500 | 114300 | 33 |
| 437 | 20250416 | 115100 | 6438909000 | 114400 | 114300 | 114700 | 114200 | 116 |
| 438 | 20250416 | 115000 | 6425641200 | 114300 | 114300 | 114500 | 114300 | 110 |
| 439 | 20250416 | 114900 | 6413062800 | 114300 | 114200 | 114500 | 114200 | 95 |
| 440 | 20250416 | 114800 | 6402198700 | 114300 | 114400 | 114700 | 114200 | 129 |
| 441 | 20250416 | 114700 | 6387449500 | 114300 | 114300 | 114300 | 114100 | 40 |
| 442 | 20250416 | 114600 | 6382878200 | 114300 | 114200 | 114500 | 114100 | 135 |
| 443 | 20250416 | 114500 | 6367461800 | 114200 | 114200 | 114300 | 114200 | 116 |
| 444 | 20250416 | 114400 | 6354213300 | 114200 | 114100 | 114400 | 114000 | 63 |
| 445 | 20250416 | 114300 | 6347021100 | 114100 | 114300 | 114600 | 114000 | 135 |
| 446 | 20250416 | 114200 | 6331596100 | 114300 | 114400 | 114400 | 114200 | 88 |
| 447 | 20250416 | 114100 | 6321538800 | 114400 | 114200 | 114400 | 114100 | 53 |
| 448 | 20250416 | 114000 | 6315485200 | 114400 | 114200 | 114600 | 114000 | 192 |
| 449 | 20250416 | 113900 | 6293560600 | 114600 | 114400 | 114600 | 114200 | 124 |
| 450 | 20250416 | 113800 | 6279368500 | 114100 | 114000 | 114400 | 114000 | 103 |
| 451 | 20250416 | 113700 | 6267614400 | 114000 | 114000 | 114400 | 114000 | 128 |
| 452 | 20250416 | 113600 | 6253006600 | 114000 | 113900 | 114300 | 113900 | 54 |
| 453 | 20250416 | 113500 | 6246845200 | 114000 | 114100 | 114200 | 113900 | 123 |
| 454 | 20250416 | 113400 | 6232827000 | 114000 | 114000 | 114200 | 113900 | 87 |
| 455 | 20250416 | 113300 | 6222913800 | 114000 | 114000 | 114200 | 114000 | 163 |
| 456 | 20250416 | 113200 | 6204324300 | 114000 | 113900 | 114200 | 113900 | 120 |
| 457 | 20250416 | 113100 | 6190647500 | 113900 | 113900 | 114100 | 113900 | 98 |
| 458 | 20250416 | 113000 | 6179481200 | 114100 | 114000 | 114300 | 113900 | 129 |
| 459 | 20250416 | 112900 | 6164779300 | 114000 | 114000 | 114000 | 113900 | 153 |
| 460 | 20250416 | 112800 | 6147345700 | 114000 | 113900 | 114000 | 113900 | 98 |
| 461 | 20250416 | 112700 | 6136179900 | 114000 | 113900 | 114000 | 113900 | 129 |
| 462 | 20250416 | 112600 | 6121482500 | 114000 | 113900 | 114000 | 113900 | 141 |
| 463 | 20250416 | 112500 | 6105416600 | 114000 | 114000 | 114000 | 113900 | 98 |
| 464 | 20250416 | 112400 | 6094250400 | 114000 | 114000 | 114000 | 113900 | 293 |
| 465 | 20250416 | 112300 | 6060855100 | 113900 | 113950 | 114000 | 113900 | 189 |
| 466 | 20250416 | 112200 | 6039321300 | 113900 | 114000 | 114000 | 113900 | 269 |
| 467 | 20250416 | 112100 | 6008670100 | 114000 | 114100 | 114100 | 113900 | 119 |
| 468 | 20250416 | 112000 | 5995104900 | 114100 | 113900 | 114100 | 113900 | 142 |
| 469 | 20250416 | 111900 | 5978915900 | 114000 | 114000 | 114100 | 113900 | 120 |
| 470 | 20250416 | 111800 | 5965235200 | 114100 | 114000 | 114100 | 114000 | 152 |
| 471 | 20250416 | 111700 | 5947902500 | 114000 | 114000 | 114100 | 114000 | 83 |
| 472 | 20250416 | 111600 | 5938437900 | 114100 | 114000 | 114100 | 113900 | 83 |
| 473 | 20250416 | 111500 | 5928976700 | 114000 | 114000 | 114100 | 113900 | 221 |
| 474 | 20250416 | 111400 | 5903788500 | 114100 | 114100 | 114100 | 114000 | 80 |
| 475 | 20250416 | 111300 | 5894664700 | 114100 | 114100 | 114100 | 113900 | 222 |
| 476 | 20250416 | 111200 | 5869365450 | 114000 | 114100 | 114100 | 113900 | 328 |
| 477 | 20250416 | 111100 | 5831971850 | 114100 | 114100 | 114100 | 114000 | 151 |
| 478 | 20250416 | 111000 | 5814753950 | 114100 | 114100 | 114100 | 114000 | 160 |
| 479 | 20250416 | 110900 | 5796509250 | 114100 | 114200 | 114200 | 114000 | 238 |
| 480 | 20250416 | 110800 | 5769354750 | 114200 | 114200 | 114200 | 114100 | 69 |
| 481 | 20250416 | 110700 | 5761478450 | 114200 | 114100 | 114200 | 114100 | 171 |
| 482 | 20250416 | 110600 | 5741962550 | 114100 | 114300 | 114300 | 114100 | 128 |
| 483 | 20250416 | 110500 | 5727345850 | 114200 | 114400 | 114400 | 114200 | 299 |
| 484 | 20250416 | 110400 | 5693178650 | 114300 | 114300 | 114400 | 114200 | 206 |
| 485 | 20250416 | 110300 | 5669638150 | 114300 | 114300 | 114300 | 114200 | 77 |
| 486 | 20250416 | 110200 | 5660840550 | 114300 | 114400 | 114400 | 114200 | 122 |
| 487 | 20250416 | 110100 | 5646904650 | 114400 | 114600 | 114600 | 114200 | 93 |
| 488 | 20250416 | 110000 | 5636274250 | 114200 | 114200 | 114600 | 114100 | 614 |
| 489 | 20250416 | 105900 | 5566141750 | 114200 | 114100 | 114200 | 114100 | 137 |
| 490 | 20250416 | 105800 | 5550507350 | 114200 | 114200 | 114300 | 114100 | 291 |
| 491 | 20250416 | 105700 | 5517274450 | 114200 | 114300 | 114400 | 114200 | 148 |
| 492 | 20250416 | 105600 | 5500364350 | 114300 | 114300 | 114400 | 114300 | 302 |
| 493 | 20250416 | 105500 | 5465839850 | 114300 | 114400 | 114500 | 114300 | 108 |
| 494 | 20250416 | 105400 | 5453483650 | 114400 | 114400 | 114500 | 114400 | 150 |
| 495 | 20250416 | 105300 | 5436318750 | 114400 | 114400 | 114500 | 114400 | 132 |
| 496 | 20250416 | 105200 | 5421214950 | 114400 | 114600 | 114600 | 114400 | 201 |
| 497 | 20250416 | 105100 | 5398202750 | 114500 | 114800 | 114800 | 114500 | 254 |
| 498 | 20250416 | 105000 | 5369085450 | 114800 | 114800 | 114900 | 114800 | 243 |
| 499 | 20250416 | 104900 | 5341186250 | 114800 | 115000 | 115000 | 114800 | 376 |
| 500 | 20250416 | 104800 | 5297985400 | 115000 | 114900 | 115000 | 114900 | 172 |
| 501 | 20250416 | 104700 | 5278218200 | 114900 | 115100 | 115100 | 114900 | 559 |
| 502 | 20250416 | 104600 | 5213937200 | 115200 | 115000 | 115200 | 115000 | 176 |
| 503 | 20250416 | 104500 | 5193679100 | 115000 | 115000 | 115100 | 114900 | 128 |
| 504 | 20250416 | 104400 | 5178956900 | 115000 | 115200 | 115200 | 115000 | 120 |
| 505 | 20250416 | 104300 | 5165153300 | 115100 | 115000 | 115100 | 115000 | 143 |
| 506 | 20250416 | 104200 | 5148701700 | 115000 | 115000 | 115200 | 115000 | 62 |
| 507 | 20250416 | 104100 | 5141563000 | 115000 | 115200 | 115200 | 115000 | 100 |
| 508 | 20250416 | 104000 | 5130058300 | 115100 | 115100 | 115300 | 115000 | 142 |
| 509 | 20250416 | 103900 | 5113712300 | 115300 | 115200 | 115300 | 115100 | 71 |
| 510 | 20250416 | 103800 | 5105532300 | 115100 | 115300 | 115400 | 115100 | 94 |
| 511 | 20250416 | 103700 | 5094702500 | 115100 | 115000 | 115300 | 115000 | 76 |
| 512 | 20250416 | 103600 | 5085947800 | 115000 | 115200 | 115300 | 114900 | 125 |
| 513 | 20250416 | 103500 | 5071560800 | 115300 | 115200 | 115300 | 115100 | 87 |
| 514 | 20250416 | 103400 | 5061540200 | 115000 | 115200 | 115200 | 115000 | 87 |
| 515 | 20250416 | 103300 | 5051524100 | 115100 | 115300 | 115300 | 115000 | 70 |
| 516 | 20250416 | 103200 | 5043468800 | 115300 | 115000 | 115300 | 114900 | 94 |
| 517 | 20250416 | 103100 | 5032645300 | 115000 | 115200 | 115300 | 115000 | 280 |
| 518 | 20250416 | 103000 | 5000404100 | 115300 | 115500 | 115500 | 115200 | 86 |
| 519 | 20250416 | 102900 | 4990489500 | 115500 | 115400 | 115500 | 115200 | 82 |
| 520 | 20250416 | 102800 | 4981032500 | 115400 | 115300 | 115400 | 115200 | 137 |
| 521 | 20250416 | 102700 | 4965231200 | 115000 | 115200 | 115400 | 115000 | 127 |
| 522 | 20250416 | 102600 | 4950599100 | 115000 | 115300 | 115300 | 115000 | 316 |
| 523 | 20250416 | 102500 | 4914212100 | 115400 | 115300 | 115400 | 115000 | 136 |
| 524 | 20250416 | 102400 | 4898535800 | 115300 | 115300 | 115400 | 115000 | 55 |
| 525 | 20250416 | 102300 | 4892197600 | 115400 | 115300 | 115500 | 115100 | 238 |
| 526 | 20250416 | 102200 | 4864767400 | 115300 | 115300 | 115500 | 115200 | 185 |
| 527 | 20250416 | 102100 | 4843427400 | 115300 | 115000 | 115300 | 114900 | 149 |
| 528 | 20250416 | 102000 | 4826268400 | 115200 | 114900 | 115200 | 114800 | 253 |
| 529 | 20250416 | 101900 | 4797152300 | 114900 | 115000 | 115100 | 114800 | 186 |
| 530 | 20250416 | 101800 | 4775773800 | 115000 | 115100 | 115100 | 114900 | 201 |
| 531 | 20250416 | 101700 | 4752669100 | 115100 | 114900 | 115200 | 114800 | 123 |
| 532 | 20250416 | 101600 | 4738526700 | 114900 | 114900 | 115100 | 114900 | 147 |
| 533 | 20250416 | 101500 | 4721626000 | 114900 | 115200 | 115200 | 114900 | 187 |
| 534 | 20250416 | 101400 | 4700103000 | 115100 | 115100 | 115300 | 115100 | 173 |
| 535 | 20250416 | 101300 | 4680175300 | 115200 | 115200 | 115400 | 115100 | 380 |
| 536 | 20250416 | 101200 | 4636389000 | 115200 | 115300 | 115300 | 115100 | 318 |
| 537 | 20250416 | 101100 | 4599757700 | 115300 | 115300 | 115400 | 115200 | 391 |
| 538 | 20250416 | 101000 | 4554667400 | 115400 | 115300 | 115500 | 115100 | 357 |
| 539 | 20250416 | 100900 | 4513486800 | 115200 | 114600 | 115300 | 114600 | 526 |
| 540 | 20250416 | 100800 | 4452954200 | 114800 | 114800 | 114900 | 114600 | 150 |
| 541 | 20250416 | 100700 | 4435744900 | 114800 | 114800 | 114900 | 114600 | 214 |
| 542 | 20250416 | 100600 | 4411199500 | 114700 | 114800 | 114900 | 114700 | 129 |
| 543 | 20250416 | 100500 | 4396393100 | 114800 | 114800 | 114900 | 114700 | 203 |
| 544 | 20250416 | 100400 | 4373090500 | 114800 | 114700 | 114800 | 114700 | 147 |
| 545 | 20250416 | 100300 | 4356226400 | 114800 | 114800 | 115000 | 114600 | 407 |
| 546 | 20250416 | 100200 | 4309504400 | 114700 | 114500 | 114700 | 114400 | 361 |
| 547 | 20250416 | 100100 | 4268128800 | 114500 | 114600 | 114700 | 114500 | 300 |
| 548 | 20250416 | 100000 | 4233749300 | 114500 | 114600 | 114600 | 114400 | 250 |
| 549 | 20250416 | 095900 | 4205121200 | 114500 | 114300 | 114600 | 114200 | 420 |
| 550 | 20250416 | 095800 | 4157056100 | 114400 | 114400 | 114500 | 114300 | 115 |
| 551 | 20250416 | 095700 | 4143906300 | 114400 | 114100 | 114600 | 114100 | 316 |
| 552 | 20250416 | 095600 | 4107782300 | 114000 | 114200 | 114700 | 114000 | 825 |
| 553 | 20250416 | 095500 | 4013421600 | 114100 | 114300 | 114300 | 114100 | 218 |
| 554 | 20250416 | 095400 | 3988534400 | 114200 | 114200 | 114300 | 114000 | 178 |
| 555 | 20250416 | 095300 | 3968216500 | 114300 | 114100 | 114300 | 114100 | 262 |
| 556 | 20250416 | 095200 | 3938299700 | 114100 | 114000 | 114200 | 114000 | 215 |
| 557 | 20250416 | 095100 | 3913785400 | 113900 | 114000 | 114000 | 113800 | 209 |
| 558 | 20250416 | 095000 | 3889982400 | 113900 | 114000 | 114000 | 113900 | 158 |
| 559 | 20250416 | 094900 | 3871981900 | 113900 | 114000 | 114000 | 113900 | 190 |
| 560 | 20250416 | 094800 | 3850332800 | 114000 | 113900 | 114000 | 113800 | 168 |
| 561 | 20250416 | 094700 | 3831203700 | 113900 | 113900 | 114000 | 113800 | 270 |
| 562 | 20250416 | 094600 | 3800448900 | 114000 | 113900 | 114100 | 113900 | 365 |
| 563 | 20250416 | 094500 | 3758842600 | 114000 | 114200 | 114200 | 113900 | 212 |
| 564 | 20250416 | 094400 | 3734677100 | 114200 | 114000 | 114200 | 113900 | 153 |
| 565 | 20250416 | 094300 | 3717235700 | 114100 | 113900 | 114100 | 113900 | 175 |
| 566 | 20250416 | 094200 | 3697289600 | 113800 | 113900 | 114000 | 113800 | 277 |
| 567 | 20250416 | 094100 | 3665743800 | 113900 | 113700 | 113900 | 113700 | 114 |
| 568 | 20250416 | 094000 | 3652774800 | 113800 | 113600 | 113900 | 113500 | 109 |
| 569 | 20250416 | 093900 | 3640388900 | 113500 | 113700 | 113900 | 113500 | 231 |
| 570 | 20250416 | 093800 | 3614131200 | 113600 | 113400 | 113600 | 113400 | 342 |
| 571 | 20250416 | 093700 | 3575321200 | 113400 | 113400 | 113600 | 113400 | 511 |
| 572 | 20250416 | 093600 | 3517369700 | 113400 | 113300 | 113500 | 113300 | 724 |
| 573 | 20250416 | 093500 | 3435251000 | 113300 | 113400 | 113500 | 113300 | 606 |
| 574 | 20250416 | 093400 | 3366543700 | 113400 | 113500 | 113500 | 113400 | 349 |
| 575 | 20250416 | 093300 | 3326963650 | 113500 | 113500 | 113700 | 113400 | 848 |
| 576 | 20250416 | 093200 | 3230713550 | 113500 | 113700 | 113700 | 113500 | 313 |
| 577 | 20250416 | 093100 | 3195150800 | 113650 | 113550 | 113700 | 113550 | 238 |
| 578 | 20250416 | 093000 | 3168114150 | 113550 | 113300 | 113600 | 113300 | 412 |
| 579 | 20250416 | 092900 | 3121371650 | 113400 | 113400 | 113500 | 113200 | 348 |
| 580 | 20250416 | 092800 | 3081936450 | 113400 | 113200 | 113800 | 113200 | 449 |
| 581 | 20250416 | 092700 | 3031045350 | 113200 | 113600 | 113700 | 113200 | 1724 |
| 582 | 20250416 | 092600 | 2835422350 | 113700 | 113700 | 113800 | 113600 | 285 |
| 583 | 20250416 | 092500 | 2803023550 | 113700 | 113700 | 113800 | 113600 | 288 |
| 584 | 20250416 | 092400 | 2770278450 | 113700 | 113800 | 113800 | 113600 | 62 |
| 585 | 20250416 | 092300 | 2763229950 | 113600 | 113800 | 113800 | 113500 | 1972 |
| 586 | 20250416 | 092200 | 2539144250 | 113800 | 113800 | 113800 | 113700 | 173 |
| 587 | 20250416 | 092100 | 2519462050 | 113700 | 113800 | 114000 | 113700 | 150 |
| 588 | 20250416 | 092000 | 2502395950 | 113800 | 113900 | 113900 | 113700 | 625 |
| 589 | 20250416 | 091900 | 2431264550 | 113900 | 113800 | 113900 | 113800 | 142 |
| 590 | 20250416 | 091800 | 2415093850 | 113800 | 114000 | 114100 | 113800 | 758 |
| 591 | 20250416 | 091700 | 2328724750 | 114100 | 114200 | 114200 | 114000 | 208 |
| 592 | 20250416 | 091600 | 2304979950 | 114000 | 114200 | 114250 | 113900 | 425 |
| 593 | 20250416 | 091500 | 2256497400 | 114200 | 113800 | 114300 | 113800 | 674 |
| 594 | 20250416 | 091400 | 2179647400 | 114000 | 114000 | 114000 | 113800 | 718 |
| 595 | 20250416 | 091300 | 2097865400 | 113900 | 114000 | 114200 | 113900 | 1644 |
| 596 | 20250416 | 091200 | 1910427400 | 114000 | 114300 | 114300 | 114000 | 1751 |
| 597 | 20250416 | 091100 | 1710607250 | 114400 | 114300 | 114400 | 114100 | 554 |
| 598 | 20250416 | 091000 | 1647333750 | 114300 | 114200 | 114300 | 114100 | 646 |
| 599 | 20250416 | 090900 | 1573586250 | 114100 | 114300 | 114300 | 114100 | 716 |
| 600 | 20250416 | 090800 | 1491853150 | 114300 | 114500 | 114500 | 114100 | 1490 |
| 601 | 20250416 | 090700 | 1321664450 | 114400 | 114400 | 114500 | 114300 | 616 |
| 602 | 20250416 | 090600 | 1251184550 | 114400 | 114600 | 114800 | 114200 | 1443 |
| 603 | 20250416 | 090500 | 1086128450 | 114500 | 114600 | 114600 | 114400 | 1147 |
| 604 | 20250416 | 090400 | 954782350 | 114600 | 114900 | 114900 | 114500 | 987 |
| 605 | 20250416 | 090300 | 841579700 | 114900 | 115200 | 115700 | 114800 | 716 |
| 606 | 20250416 | 090200 | 759290600 | 114700 | 114900 | 115200 | 114500 | 1635 |
| 607 | 20250416 | 090100 | 571797400 | 114900 | 114900 | 115200 | 114500 | 1695 |
| 608 | 20250416 | 090000 | 377255700 | 115200 | 116000 | 116400 | 114900 | 3264 |