33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 183100 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 2992 |
| 3 | 20250404 | 183000 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 4 | 20250404 | 182900 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 5 | 20250404 | 182800 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 6 | 20250404 | 182700 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 7 | 20250404 | 182600 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 8 | 20250404 | 182500 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 9 | 20250404 | 182400 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 10 | 20250404 | 182300 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 11 | 20250404 | 182200 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 12 | 20250404 | 182100 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 13 | 20250404 | 182000 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 14 | 20250404 | 181900 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 15 | 20250404 | 181800 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 16 | 20250404 | 181700 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 17 | 20250404 | 181600 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 18 | 20250404 | 181500 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 19 | 20250404 | 181400 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 20 | 20250404 | 181300 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 21 | 20250404 | 181200 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 22 | 20250404 | 181100 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 23 | 20250404 | 181000 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 24 | 20250404 | 180900 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 25 | 20250404 | 180800 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 26 | 20250404 | 180700 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 27 | 20250404 | 180600 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 28 | 20250404 | 180500 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 29 | 20250404 | 180400 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 30 | 20250404 | 180300 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 31 | 20250404 | 180200 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 32 | 20250404 | 180100 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 2992 |
| 33 | 20250404 | 180000 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 34 | 20250404 | 175900 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 35 | 20250404 | 175800 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 36 | 20250404 | 175700 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 37 | 20250404 | 175600 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 38 | 20250404 | 175500 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 39 | 20250404 | 175400 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 40 | 20250404 | 175300 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 41 | 20250404 | 175200 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 42 | 20250404 | 175100 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 43 | 20250404 | 175000 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 44 | 20250404 | 174900 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 45 | 20250404 | 174800 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 46 | 20250404 | 174700 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 47 | 20250404 | 174600 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 48 | 20250404 | 174500 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 49 | 20250404 | 174400 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 50 | 20250404 | 174300 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 51 | 20250404 | 174200 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 52 | 20250404 | 174100 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 53 | 20250404 | 174000 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 54 | 20250404 | 173900 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 55 | 20250404 | 173800 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 56 | 20250404 | 173700 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 57 | 20250404 | 173600 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 58 | 20250404 | 173500 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 59 | 20250404 | 173400 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 60 | 20250404 | 173300 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 61 | 20250404 | 173200 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 62 | 20250404 | 173100 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 2992 |
| 63 | 20250404 | 173000 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 64 | 20250404 | 172900 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 65 | 20250404 | 172800 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 66 | 20250404 | 172700 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 67 | 20250404 | 172600 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 68 | 20250404 | 172500 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 69 | 20250404 | 172400 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 70 | 20250404 | 172300 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 71 | 20250404 | 172200 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 72 | 20250404 | 172100 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 73 | 20250404 | 172000 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 74 | 20250404 | 171900 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 75 | 20250404 | 171800 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 76 | 20250404 | 171700 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 77 | 20250404 | 171600 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 78 | 20250404 | 171500 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 79 | 20250404 | 171400 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 80 | 20250404 | 171300 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 81 | 20250404 | 171200 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 82 | 20250404 | 171100 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 83 | 20250404 | 171000 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 84 | 20250404 | 170900 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 85 | 20250404 | 170800 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 86 | 20250404 | 170700 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 87 | 20250404 | 170600 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 88 | 20250404 | 170500 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 89 | 20250404 | 170400 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 90 | 20250404 | 170300 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 91 | 20250404 | 170200 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 92 | 20250404 | 170100 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 2992 |
| 93 | 20250404 | 170000 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 94 | 20250404 | 165900 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 95 | 20250404 | 165800 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 96 | 20250404 | 165700 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 97 | 20250404 | 165600 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 98 | 20250404 | 165500 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 99 | 20250404 | 165400 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 100 | 20250404 | 165300 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 101 | 20250404 | 165200 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 102 | 20250404 | 165100 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 103 | 20250404 | 165000 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 104 | 20250404 | 164900 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 105 | 20250404 | 164800 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 106 | 20250404 | 164700 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 107 | 20250404 | 164600 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 108 | 20250404 | 164500 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 109 | 20250404 | 164400 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 110 | 20250404 | 164300 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 111 | 20250404 | 164200 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 112 | 20250404 | 164100 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 113 | 20250404 | 164000 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 114 | 20250404 | 163900 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 115 | 20250404 | 163800 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 116 | 20250404 | 163700 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 117 | 20250404 | 163600 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 118 | 20250404 | 163500 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 119 | 20250404 | 163400 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 120 | 20250404 | 163300 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 121 | 20250404 | 163200 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 122 | 20250404 | 163100 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 2992 |
| 123 | 20250404 | 163000 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 124 | 20250404 | 162900 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 125 | 20250404 | 162800 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 126 | 20250404 | 162700 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 127 | 20250404 | 162600 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 128 | 20250404 | 162500 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 129 | 20250404 | 162400 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 130 | 20250404 | 162300 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 131 | 20250404 | 162200 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 132 | 20250404 | 162100 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 133 | 20250404 | 162000 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 134 | 20250404 | 161900 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 135 | 20250404 | 161800 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 136 | 20250404 | 161700 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 137 | 20250404 | 161600 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 138 | 20250404 | 161500 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 139 | 20250404 | 161400 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 140 | 20250404 | 161300 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 141 | 20250404 | 161200 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 142 | 20250404 | 161100 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 143 | 20250404 | 161000 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 144 | 20250404 | 160900 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 145 | 20250404 | 160800 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 146 | 20250404 | 160700 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 147 | 20250404 | 160600 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 148 | 20250404 | 160500 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 149 | 20250404 | 160400 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 150 | 20250404 | 160300 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 151 | 20250404 | 160200 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 152 | 20250404 | 160100 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 2992 |
| 153 | 20250404 | 160000 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 154 | 20250404 | 155900 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 155 | 20250404 | 155800 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 156 | 20250404 | 155700 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 157 | 20250404 | 155600 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 158 | 20250404 | 155500 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 159 | 20250404 | 155400 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 160 | 20250404 | 155300 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 161 | 20250404 | 155200 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 162 | 20250404 | 155100 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 163 | 20250404 | 155000 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 164 | 20250404 | 154900 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 165 | 20250404 | 154800 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 166 | 20250404 | 154700 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 167 | 20250404 | 154600 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 168 | 20250404 | 154500 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 169 | 20250404 | 154400 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 170 | 20250404 | 154300 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 171 | 20250404 | 154200 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 172 | 20250404 | 154100 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 173 | 20250404 | 154000 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 174 | 20250404 | 153900 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 175 | 20250404 | 153800 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 176 | 20250404 | 153700 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 177 | 20250404 | 153600 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 178 | 20250404 | 153500 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 179 | 20250404 | 153400 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 180 | 20250404 | 153300 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 181 | 20250404 | 153200 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 0 |
| 182 | 20250404 | 153100 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 2992 |
| 183 | 20250404 | 153000 | 30584515150 | 108000 | 108000 | 108000 | 108000 | 2992 |
| 184 | 20250404 | 152900 | 30261379150 | 107900 | 107900 | 107900 | 107900 | 0 |
| 185 | 20250404 | 152800 | 30261379150 | 107900 | 107900 | 107900 | 107900 | 0 |
| 186 | 20250404 | 152700 | 30261379150 | 107900 | 107900 | 107900 | 107900 | 0 |
| 187 | 20250404 | 152600 | 30261379150 | 107900 | 107900 | 107900 | 107900 | 0 |
| 188 | 20250404 | 152500 | 30261379150 | 107900 | 107900 | 107900 | 107900 | 0 |
| 189 | 20250404 | 152400 | 30261379150 | 107900 | 107900 | 107900 | 107900 | 0 |
| 190 | 20250404 | 152300 | 30261379150 | 107900 | 107900 | 107900 | 107900 | 0 |
| 191 | 20250404 | 152200 | 30261379150 | 107900 | 107900 | 107900 | 107900 | 0 |
| 192 | 20250404 | 152100 | 30261379150 | 107900 | 107900 | 107900 | 107900 | 0 |
| 193 | 20250404 | 152000 | 30261379150 | 107900 | 107900 | 107900 | 107900 | 0 |
| 194 | 20250404 | 151900 | 30261379150 | 107900 | 108100 | 108100 | 107900 | 378 |
| 195 | 20250404 | 151800 | 30220555550 | 108000 | 108000 | 108100 | 107800 | 769 |
| 196 | 20250404 | 151700 | 30137506250 | 108100 | 108100 | 108100 | 108000 | 387 |
| 197 | 20250404 | 151600 | 30095688550 | 108100 | 107900 | 108100 | 107900 | 639 |
| 198 | 20250404 | 151500 | 30026687550 | 107900 | 108000 | 108100 | 107800 | 637 |
| 199 | 20250404 | 151400 | 29957890950 | 108050 | 108200 | 108200 | 108000 | 438 |
| 200 | 20250404 | 151300 | 29910537850 | 108100 | 108100 | 108300 | 108000 | 1001 |
| 201 | 20250404 | 151200 | 29802304100 | 108100 | 108200 | 108300 | 108000 | 491 |
| 202 | 20250404 | 151100 | 29749227500 | 108300 | 108500 | 108500 | 108100 | 782 |
| 203 | 20250404 | 151000 | 29664456750 | 108500 | 108400 | 108500 | 108300 | 1288 |
| 204 | 20250404 | 150900 | 29524822350 | 108400 | 108400 | 108500 | 108300 | 1254 |
| 205 | 20250404 | 150800 | 29388872050 | 108400 | 108200 | 108400 | 108000 | 1559 |
| 206 | 20250404 | 150700 | 29220227850 | 108100 | 108300 | 108300 | 108000 | 3157 |
| 207 | 20250404 | 150600 | 28878782950 | 108300 | 107600 | 108300 | 107600 | 1306 |
| 208 | 20250404 | 150500 | 28737900250 | 107600 | 107800 | 107800 | 107500 | 594 |
| 209 | 20250404 | 150400 | 28673930750 | 107800 | 107900 | 107900 | 107700 | 796 |
| 210 | 20250404 | 150300 | 28588115650 | 107900 | 108000 | 108000 | 107600 | 765 |
| 211 | 20250404 | 150200 | 28505611650 | 108000 | 107900 | 108200 | 107600 | 1552 |
| 212 | 20250404 | 150100 | 28338241200 | 108000 | 108200 | 108300 | 107800 | 1816 |
| 213 | 20250404 | 150000 | 28141895800 | 108200 | 108100 | 108500 | 108000 | 2066 |
| 214 | 20250404 | 145900 | 27918023000 | 108100 | 108400 | 108500 | 108000 | 2034 |
| 215 | 20250404 | 145800 | 27697868900 | 108400 | 108400 | 108400 | 108100 | 1338 |
| 216 | 20250404 | 145700 | 27552861600 | 108400 | 108100 | 108500 | 108000 | 1724 |
| 217 | 20250404 | 145600 | 27366195500 | 108100 | 108200 | 108300 | 107900 | 1181 |
| 218 | 20250404 | 145500 | 27238444700 | 108200 | 108100 | 108300 | 108000 | 858 |
| 219 | 20250404 | 145400 | 27145658900 | 108100 | 107600 | 108300 | 107500 | 1730 |
| 220 | 20250404 | 145300 | 26958820100 | 107600 | 107400 | 107900 | 107200 | 1342 |
| 221 | 20250404 | 145200 | 26814629400 | 107500 | 107400 | 107700 | 107000 | 2180 |
| 222 | 20250404 | 145100 | 26580944100 | 107400 | 108000 | 108000 | 107200 | 1111 |
| 223 | 20250404 | 145000 | 26461563800 | 108000 | 108200 | 108200 | 107800 | 1799 |
| 224 | 20250404 | 144900 | 26267081100 | 108300 | 108000 | 108300 | 107700 | 2943 |
| 225 | 20250404 | 144800 | 25949333800 | 108000 | 108500 | 108600 | 108000 | 2191 |
| 226 | 20250404 | 144700 | 25712031600 | 108600 | 108100 | 108600 | 108100 | 4481 |
| 227 | 20250404 | 144600 | 25226293600 | 108200 | 108200 | 108300 | 108000 | 2753 |
| 228 | 20250404 | 144500 | 24928613200 | 108200 | 107700 | 108300 | 107700 | 4524 |
| 229 | 20250404 | 144400 | 24439869600 | 107700 | 107400 | 107700 | 107200 | 2743 |
| 230 | 20250404 | 144300 | 24145115900 | 107400 | 107100 | 107400 | 107000 | 3375 |
| 231 | 20250404 | 144200 | 23783441600 | 107100 | 106700 | 107200 | 106400 | 3747 |
| 232 | 20250404 | 144100 | 23383039200 | 106600 | 105800 | 106800 | 105700 | 1825 |
| 233 | 20250404 | 144000 | 23188786000 | 105800 | 105600 | 106200 | 105500 | 3242 |
| 234 | 20250404 | 143900 | 22845591200 | 105500 | 105000 | 105600 | 104900 | 2047 |
| 235 | 20250404 | 143800 | 22630355500 | 105000 | 104400 | 105100 | 104400 | 1097 |
| 236 | 20250404 | 143700 | 22515408200 | 104400 | 104200 | 104400 | 104000 | 1155 |
| 237 | 20250404 | 143600 | 22395123700 | 104200 | 104100 | 104200 | 103900 | 510 |
| 238 | 20250404 | 143500 | 22342043000 | 104100 | 104300 | 104300 | 104100 | 698 |
| 239 | 20250404 | 143400 | 22269328800 | 104500 | 104400 | 104500 | 104200 | 903 |
| 240 | 20250404 | 143300 | 22175089300 | 104400 | 104300 | 104400 | 104200 | 324 |
| 241 | 20250404 | 143200 | 22141287800 | 104200 | 104200 | 104300 | 104100 | 487 |
| 242 | 20250404 | 143100 | 22090561800 | 104200 | 104000 | 104200 | 104000 | 508 |
| 243 | 20250404 | 143000 | 22037682200 | 103900 | 104300 | 104400 | 103800 | 671 |
| 244 | 20250404 | 142900 | 21967850500 | 104400 | 104500 | 104500 | 104300 | 290 |
| 245 | 20250404 | 142800 | 21937579400 | 104500 | 104300 | 104600 | 104200 | 540 |
| 246 | 20250404 | 142700 | 21881207200 | 104300 | 104500 | 104500 | 104200 | 949 |
| 247 | 20250404 | 142600 | 21782127500 | 104500 | 104600 | 104600 | 104400 | 484 |
| 248 | 20250404 | 142500 | 21731542400 | 104500 | 104600 | 104800 | 104500 | 508 |
| 249 | 20250404 | 142400 | 21678390600 | 104500 | 104400 | 104600 | 104300 | 352 |
| 250 | 20250404 | 142300 | 21641626700 | 104400 | 104300 | 104500 | 104100 | 522 |
| 251 | 20250404 | 142200 | 21587171100 | 104400 | 104400 | 104500 | 104200 | 778 |
| 252 | 20250404 | 142100 | 21505979100 | 104300 | 103900 | 104400 | 103900 | 583 |
| 253 | 20250404 | 142000 | 21445256300 | 103900 | 104300 | 104300 | 103900 | 365 |
| 254 | 20250404 | 141900 | 21407256900 | 104300 | 104200 | 104400 | 104100 | 729 |
| 255 | 20250404 | 141800 | 21331292100 | 104100 | 104200 | 104200 | 104100 | 273 |
| 256 | 20250404 | 141700 | 21302862100 | 104200 | 104000 | 104200 | 104000 | 502 |
| 257 | 20250404 | 141600 | 21250581700 | 103900 | 103700 | 104000 | 103700 | 311 |
| 258 | 20250404 | 141500 | 21218297600 | 103700 | 103700 | 103700 | 103500 | 491 |
| 259 | 20250404 | 141400 | 21167414000 | 103700 | 103700 | 103800 | 103600 | 476 |
| 260 | 20250404 | 141300 | 21118042400 | 103600 | 103600 | 103900 | 103500 | 2414 |
| 261 | 20250404 | 141200 | 20867520200 | 103600 | 103400 | 103600 | 103400 | 495 |
| 262 | 20250404 | 141100 | 20816303300 | 103400 | 103500 | 103500 | 103200 | 462 |
| 263 | 20250404 | 141000 | 20768531300 | 103500 | 103200 | 103500 | 103100 | 573 |
| 264 | 20250404 | 140900 | 20709313700 | 103200 | 103100 | 103300 | 103000 | 475 |
| 265 | 20250404 | 140800 | 20660337100 | 103100 | 103000 | 103100 | 102800 | 395 |
| 266 | 20250404 | 140700 | 20619674500 | 103000 | 102800 | 103000 | 102800 | 300 |
| 267 | 20250404 | 140600 | 20588799300 | 102900 | 102800 | 102900 | 102700 | 292 |
| 268 | 20250404 | 140500 | 20558779100 | 102800 | 102600 | 103000 | 102500 | 399 |
| 269 | 20250404 | 140400 | 20517800300 | 102600 | 102600 | 102600 | 102500 | 345 |
| 270 | 20250404 | 140300 | 20482421900 | 102600 | 102600 | 102700 | 102500 | 518 |
| 271 | 20250404 | 140200 | 20429270800 | 102600 | 102600 | 102700 | 102500 | 295 |
| 272 | 20250404 | 140100 | 20399005800 | 102700 | 103100 | 103100 | 102600 | 552 |
| 273 | 20250404 | 140000 | 20342267600 | 103100 | 102800 | 103100 | 102700 | 504 |
| 274 | 20250404 | 135900 | 20290443600 | 102800 | 103000 | 103000 | 102700 | 383 |
| 275 | 20250404 | 135800 | 20251075300 | 103000 | 102800 | 103000 | 102600 | 583 |
| 276 | 20250404 | 135700 | 20191171500 | 102700 | 102600 | 102800 | 102500 | 302 |
| 277 | 20250404 | 135600 | 20160186100 | 102600 | 102500 | 102600 | 102400 | 473 |
| 278 | 20250404 | 135500 | 20111708300 | 102500 | 102600 | 102600 | 102400 | 453 |
| 279 | 20250404 | 135400 | 20065274600 | 102600 | 102600 | 102600 | 102400 | 201 |
| 280 | 20250404 | 135300 | 20044659600 | 102600 | 102600 | 102600 | 102500 | 234 |
| 281 | 20250404 | 135200 | 20020653500 | 102500 | 102800 | 102800 | 102500 | 544 |
| 282 | 20250404 | 135100 | 19964804200 | 102800 | 102700 | 102800 | 102700 | 156 |
| 283 | 20250404 | 135000 | 19948770100 | 102700 | 102800 | 102900 | 102400 | 522 |
| 284 | 20250404 | 134900 | 19895177200 | 102900 | 102900 | 102900 | 102800 | 205 |
| 285 | 20250404 | 134800 | 19874084700 | 102900 | 102900 | 102900 | 102800 | 293 |
| 286 | 20250404 | 134700 | 19843939900 | 102900 | 103000 | 103100 | 102800 | 198 |
| 287 | 20250404 | 134600 | 19823555700 | 103000 | 102900 | 103100 | 102900 | 341 |
| 288 | 20250404 | 134500 | 19788451100 | 102800 | 102900 | 102900 | 102800 | 129 |
| 289 | 20250404 | 134400 | 19775181600 | 102900 | 102500 | 103100 | 102500 | 562 |
| 290 | 20250404 | 134300 | 19717484800 | 102500 | 102600 | 102600 | 102300 | 535 |
| 291 | 20250404 | 134200 | 19662674700 | 102600 | 102800 | 102800 | 102500 | 420 |
| 292 | 20250404 | 134100 | 19619542700 | 102700 | 102800 | 102800 | 102700 | 104 |
| 293 | 20250404 | 134000 | 19608854300 | 102800 | 102900 | 102900 | 102700 | 311 |
| 294 | 20250404 | 133900 | 19576883200 | 102900 | 102900 | 102900 | 102800 | 299 |
| 295 | 20250404 | 133800 | 19546122700 | 102900 | 102800 | 102900 | 102700 | 268 |
| 296 | 20250404 | 133700 | 19518557100 | 102800 | 102900 | 102900 | 102800 | 269 |
| 297 | 20250404 | 133600 | 19490881300 | 102900 | 103000 | 103000 | 102800 | 217 |
| 298 | 20250404 | 133500 | 19468551100 | 103100 | 103200 | 103200 | 103100 | 302 |
| 299 | 20250404 | 133400 | 19437396100 | 103200 | 103200 | 103200 | 103100 | 175 |
| 300 | 20250404 | 133300 | 19419338700 | 103200 | 103300 | 103300 | 103200 | 130 |
| 301 | 20250404 | 133200 | 19405917800 | 103300 | 103300 | 103400 | 103300 | 253 |
| 302 | 20250404 | 133100 | 19379773800 | 103300 | 103500 | 103500 | 103300 | 140 |
| 303 | 20250404 | 133000 | 19365301900 | 103500 | 103300 | 103500 | 103200 | 356 |
| 304 | 20250404 | 132900 | 19328522600 | 103300 | 103600 | 103600 | 103200 | 250 |
| 305 | 20250404 | 132800 | 19302682300 | 103600 | 103200 | 103700 | 103100 | 342 |
| 306 | 20250404 | 132700 | 19267321800 | 103200 | 103200 | 103200 | 103100 | 149 |
| 307 | 20250404 | 132600 | 19251946500 | 103200 | 103200 | 103300 | 103100 | 155 |
| 308 | 20250404 | 132500 | 19235948100 | 103200 | 103000 | 103200 | 102900 | 202 |
| 309 | 20250404 | 132400 | 19215135100 | 102900 | 103000 | 103000 | 102900 | 214 |
| 310 | 20250404 | 132300 | 19193105600 | 103000 | 103200 | 103200 | 102900 | 241 |
| 311 | 20250404 | 132200 | 19168277000 | 103200 | 103200 | 103200 | 103000 | 92 |
| 312 | 20250404 | 132100 | 19158786800 | 103000 | 103000 | 103200 | 102900 | 270 |
| 313 | 20250404 | 132000 | 19130963600 | 103000 | 102800 | 103000 | 102700 | 122 |
| 314 | 20250404 | 131900 | 19118412600 | 102800 | 102800 | 102800 | 102700 | 163 |
| 315 | 20250404 | 131800 | 19101657900 | 102800 | 103000 | 103000 | 102700 | 1065 |
| 316 | 20250404 | 131700 | 18992094200 | 103000 | 103000 | 103000 | 102900 | 190 |
| 317 | 20250404 | 131600 | 18972524700 | 103000 | 102800 | 103200 | 102800 | 400 |
| 318 | 20250404 | 131500 | 18931347400 | 102900 | 102700 | 102900 | 102700 | 238 |
| 319 | 20250404 | 131400 | 18906874900 | 102700 | 102900 | 102900 | 102500 | 830 |
| 320 | 20250404 | 131300 | 18821683400 | 102900 | 103100 | 103100 | 102800 | 191 |
| 321 | 20250404 | 131200 | 18802013400 | 103100 | 103200 | 103200 | 103000 | 111 |
| 322 | 20250404 | 131100 | 18790564100 | 103200 | 103100 | 103300 | 103100 | 132 |
| 323 | 20250404 | 131000 | 18776950900 | 103100 | 102900 | 103300 | 102900 | 203 |
| 324 | 20250404 | 130900 | 18756029000 | 103000 | 102900 | 103100 | 102900 | 146 |
| 325 | 20250404 | 130800 | 18740997700 | 102900 | 102700 | 102900 | 102600 | 443 |
| 326 | 20250404 | 130700 | 18695482500 | 102700 | 102800 | 102800 | 102500 | 242 |
| 327 | 20250404 | 130600 | 18670630900 | 102800 | 103000 | 103000 | 102500 | 291 |
| 328 | 20250404 | 130500 | 18640749600 | 103000 | 103200 | 103300 | 102800 | 260 |
| 329 | 20250404 | 130400 | 18613964200 | 103200 | 103200 | 103300 | 103100 | 131 |
| 330 | 20250404 | 130300 | 18600444300 | 103200 | 103300 | 103300 | 103100 | 173 |
| 331 | 20250404 | 130200 | 18582583300 | 103300 | 103300 | 103300 | 103100 | 124 |
| 332 | 20250404 | 130100 | 18569791800 | 103300 | 103200 | 103300 | 103200 | 194 |
| 333 | 20250404 | 130000 | 18549755000 | 103300 | 103300 | 103300 | 103200 | 87 |
| 334 | 20250404 | 125900 | 18540769500 | 103300 | 103100 | 103300 | 103000 | 521 |
| 335 | 20250404 | 125800 | 18487070300 | 103100 | 103100 | 103100 | 103000 | 154 |
| 336 | 20250404 | 125700 | 18471194100 | 103100 | 103300 | 103300 | 103000 | 312 |
| 337 | 20250404 | 125600 | 18439004400 | 103400 | 103600 | 103600 | 103400 | 334 |
| 338 | 20250404 | 125500 | 18404422700 | 103600 | 103500 | 103600 | 103500 | 431 |
| 339 | 20250404 | 125400 | 18359802600 | 103500 | 103400 | 103500 | 103300 | 274 |
| 340 | 20250404 | 125300 | 18331465800 | 103400 | 103200 | 103400 | 103100 | 215 |
| 341 | 20250404 | 125200 | 18309266500 | 103200 | 102900 | 103200 | 102900 | 512 |
| 342 | 20250404 | 125100 | 18256517800 | 103000 | 103100 | 103100 | 102900 | 207 |
| 343 | 20250404 | 125000 | 18235191300 | 103100 | 103000 | 103100 | 102900 | 253 |
| 344 | 20250404 | 124900 | 18209114800 | 103100 | 103200 | 103200 | 103000 | 219 |
| 345 | 20250404 | 124800 | 18186542600 | 103200 | 103100 | 103200 | 103100 | 245 |
| 346 | 20250404 | 124700 | 18161269300 | 103100 | 103300 | 103500 | 103100 | 420 |
| 347 | 20250404 | 124600 | 18117915300 | 103300 | 103300 | 103400 | 103100 | 392 |
| 348 | 20250404 | 124500 | 18077428300 | 103300 | 103200 | 103400 | 103200 | 328 |
| 349 | 20250404 | 124400 | 18043560050 | 103100 | 103400 | 103400 | 103000 | 505 |
| 350 | 20250404 | 124300 | 17991448350 | 103400 | 103400 | 103400 | 103300 | 250 |
| 351 | 20250404 | 124200 | 17965601150 | 103300 | 103100 | 103400 | 103100 | 805 |
| 352 | 20250404 | 124100 | 17882513250 | 103200 | 103200 | 103200 | 103200 | 167 |
| 353 | 20250404 | 124000 | 17865278850 | 103200 | 103100 | 103200 | 103100 | 313 |
| 354 | 20250404 | 123900 | 17832990350 | 103100 | 103200 | 103200 | 103100 | 141 |
| 355 | 20250404 | 123800 | 17818448750 | 103200 | 103100 | 103200 | 103000 | 324 |
| 356 | 20250404 | 123700 | 17785043050 | 103100 | 103100 | 103100 | 103000 | 264 |
| 357 | 20250404 | 123600 | 17757833850 | 103100 | 103000 | 103100 | 103000 | 251 |
| 358 | 20250404 | 123500 | 17731956850 | 103100 | 103100 | 103200 | 103000 | 223 |
| 359 | 20250404 | 123400 | 17708956950 | 103200 | 103100 | 103200 | 103100 | 156 |
| 360 | 20250404 | 123300 | 17692862150 | 103100 | 103000 | 103200 | 103000 | 163 |
| 361 | 20250404 | 123200 | 17676059950 | 103000 | 102800 | 103000 | 102800 | 310 |
| 362 | 20250404 | 123100 | 17644163050 | 102800 | 103000 | 103100 | 102700 | 293 |
| 363 | 20250404 | 123000 | 17614020150 | 103000 | 103300 | 103300 | 103000 | 317 |
| 364 | 20250404 | 122900 | 17581329450 | 103400 | 102900 | 103400 | 102900 | 172 |
| 365 | 20250404 | 122800 | 17563596550 | 102900 | 102600 | 103100 | 102600 | 372 |
| 366 | 20250404 | 122700 | 17525367050 | 102600 | 102400 | 102600 | 102200 | 730 |
| 367 | 20250404 | 122600 | 17450665050 | 102400 | 102400 | 102500 | 102400 | 339 |
| 368 | 20250404 | 122500 | 17415946950 | 102400 | 102500 | 102700 | 102400 | 411 |
| 369 | 20250404 | 122400 | 17373831550 | 102500 | 102500 | 102700 | 102200 | 460 |
| 370 | 20250404 | 122300 | 17326740850 | 102400 | 102800 | 102900 | 102300 | 737 |
| 371 | 20250404 | 122200 | 17251248850 | 102700 | 102400 | 103000 | 102300 | 1562 |
| 372 | 20250404 | 122100 | 17091277050 | 102400 | 102600 | 102600 | 102200 | 1282 |
| 373 | 20250404 | 122000 | 16959876850 | 102500 | 102300 | 102600 | 102200 | 1874 |
| 374 | 20250404 | 121900 | 16768032950 | 102300 | 102800 | 103000 | 102200 | 3836 |
| 375 | 20250404 | 121800 | 16375184950 | 102900 | 102800 | 103000 | 102800 | 1008 |
| 376 | 20250404 | 121700 | 16271448250 | 102800 | 103100 | 103100 | 102800 | 562 |
| 377 | 20250404 | 121600 | 16213597550 | 103100 | 103200 | 103500 | 103100 | 257 |
| 378 | 20250404 | 121500 | 16187054250 | 103200 | 103400 | 103500 | 103200 | 431 |
| 379 | 20250404 | 121400 | 16142489650 | 103400 | 103300 | 103400 | 103100 | 609 |
| 380 | 20250404 | 121300 | 16079642950 | 103100 | 103400 | 103400 | 102800 | 394 |
| 381 | 20250404 | 121200 | 16039008950 | 103400 | 103500 | 103500 | 103000 | 260 |
| 382 | 20250404 | 121100 | 16012155850 | 103500 | 103100 | 103600 | 103000 | 855 |
| 383 | 20250404 | 121000 | 15923909650 | 103100 | 103200 | 103300 | 103100 | 192 |
| 384 | 20250404 | 120900 | 15904086250 | 103300 | 103200 | 103400 | 103000 | 620 |
| 385 | 20250404 | 120800 | 15840111050 | 103200 | 103400 | 103500 | 103200 | 186 |
| 386 | 20250404 | 120700 | 15820892150 | 103500 | 103300 | 103500 | 103300 | 311 |
| 387 | 20250404 | 120600 | 15788730850 | 103300 | 103100 | 103400 | 103100 | 462 |
| 388 | 20250404 | 120500 | 15741055650 | 103100 | 103600 | 103600 | 103100 | 727 |
| 389 | 20250404 | 120400 | 15665987750 | 103600 | 103500 | 103700 | 103500 | 341 |
| 390 | 20250404 | 120300 | 15630653750 | 103500 | 103800 | 103900 | 103200 | 341 |
| 391 | 20250404 | 120200 | 15595309450 | 103900 | 103900 | 103900 | 103500 | 682 |
| 392 | 20250404 | 120100 | 15524548850 | 103900 | 104100 | 104100 | 103000 | 1746 |
| 393 | 20250404 | 120000 | 15343836050 | 104200 | 104200 | 104300 | 104100 | 472 |
| 394 | 20250404 | 115900 | 15294664650 | 104300 | 104300 | 104400 | 104100 | 437 |
| 395 | 20250404 | 115800 | 15249115750 | 104400 | 104300 | 104500 | 104200 | 431 |
| 396 | 20250404 | 115700 | 15204138350 | 104300 | 104500 | 104500 | 104000 | 592 |
| 397 | 20250404 | 115600 | 15142438250 | 104600 | 104700 | 104800 | 104200 | 362 |
| 398 | 20250404 | 115500 | 15104596050 | 104600 | 104600 | 104700 | 104300 | 1065 |
| 399 | 20250404 | 115400 | 14993304250 | 104600 | 104700 | 104800 | 104600 | 428 |
| 400 | 20250404 | 115300 | 14948488850 | 104600 | 104600 | 104900 | 104300 | 572 |
| 401 | 20250404 | 115200 | 14888640050 | 104700 | 105100 | 105100 | 104400 | 1027 |
| 402 | 20250404 | 115100 | 14781081450 | 105100 | 105000 | 105200 | 105000 | 469 |
| 403 | 20250404 | 115000 | 14731788050 | 105100 | 105200 | 105400 | 105100 | 617 |
| 404 | 20250404 | 114900 | 14666869150 | 105300 | 105600 | 105600 | 105300 | 388 |
| 405 | 20250404 | 114800 | 14625946050 | 105700 | 104900 | 105750 | 104900 | 600 |
| 406 | 20250404 | 114700 | 14562822400 | 104900 | 105000 | 105100 | 104900 | 403 |
| 407 | 20250404 | 114600 | 14520500900 | 105100 | 105100 | 105100 | 104900 | 99 |
| 408 | 20250404 | 114500 | 14510104700 | 105000 | 105000 | 105300 | 105000 | 574 |
| 409 | 20250404 | 114400 | 14449807500 | 104900 | 105100 | 105100 | 104900 | 275 |
| 410 | 20250404 | 114300 | 14420943500 | 105100 | 105300 | 105300 | 105000 | 546 |
| 411 | 20250404 | 114200 | 14363552300 | 105300 | 105500 | 105600 | 105300 | 271 |
| 412 | 20250404 | 114100 | 14334983900 | 105600 | 105600 | 105800 | 105500 | 333 |
| 413 | 20250404 | 114000 | 14299812500 | 105700 | 105800 | 106100 | 105400 | 607 |
| 414 | 20250404 | 113900 | 14235607900 | 105800 | 105900 | 105900 | 105400 | 839 |
| 415 | 20250404 | 113800 | 14146959800 | 105900 | 106000 | 106200 | 105500 | 1466 |
| 416 | 20250404 | 113700 | 13991421200 | 106000 | 105600 | 106400 | 105600 | 2925 |
| 417 | 20250404 | 113600 | 13680677400 | 105600 | 104700 | 105800 | 104600 | 1404 |
| 418 | 20250404 | 113500 | 13532774700 | 104600 | 104000 | 104600 | 104000 | 1513 |
| 419 | 20250404 | 113400 | 13374916800 | 103900 | 104000 | 104100 | 103800 | 514 |
| 420 | 20250404 | 113300 | 13321470600 | 103900 | 103700 | 104000 | 103700 | 739 |
| 421 | 20250404 | 113200 | 13244711000 | 103900 | 103600 | 103900 | 103600 | 643 |
| 422 | 20250404 | 113100 | 13178021900 | 103500 | 103800 | 104200 | 103300 | 924 |
| 423 | 20250404 | 113000 | 13082239800 | 103800 | 103900 | 104200 | 103800 | 1111 |
| 424 | 20250404 | 112900 | 12966702100 | 103900 | 104400 | 104500 | 103600 | 1368 |
| 425 | 20250404 | 112800 | 12824501600 | 104500 | 104800 | 105000 | 104500 | 1370 |
| 426 | 20250404 | 112700 | 12681022800 | 104900 | 104400 | 104900 | 104400 | 733 |
| 427 | 20250404 | 112600 | 12604366900 | 104300 | 103800 | 104400 | 103800 | 1030 |
| 428 | 20250404 | 112500 | 12497177000 | 103900 | 104400 | 104400 | 103700 | 2392 |
| 429 | 20250404 | 112400 | 12248573200 | 104200 | 105400 | 106100 | 104200 | 6586 |
| 430 | 20250404 | 112300 | 11561175400 | 105400 | 106400 | 106700 | 105300 | 1943 |
| 431 | 20250404 | 112200 | 11355517500 | 106200 | 105900 | 106400 | 105700 | 1092 |
| 432 | 20250404 | 112100 | 11239817300 | 105800 | 105900 | 106000 | 105700 | 694 |
| 433 | 20250404 | 112000 | 11166376900 | 105800 | 105900 | 105900 | 105500 | 770 |
| 434 | 20250404 | 111900 | 11084996300 | 105800 | 105600 | 106300 | 105500 | 1152 |
| 435 | 20250404 | 111800 | 10963011700 | 106400 | 106700 | 106800 | 105400 | 2871 |
| 436 | 20250404 | 111700 | 10658422300 | 106800 | 106800 | 107400 | 106500 | 2481 |
| 437 | 20250404 | 111600 | 10393527900 | 106800 | 107000 | 107100 | 106500 | 1813 |
| 438 | 20250404 | 111500 | 10199725300 | 107000 | 107400 | 107400 | 106800 | 1727 |
| 439 | 20250404 | 111400 | 10014770800 | 107400 | 107200 | 107900 | 106800 | 6708 |
| 440 | 20250404 | 111300 | 9293295400 | 107100 | 107000 | 108000 | 106800 | 3648 |
| 441 | 20250404 | 111200 | 8900365400 | 106600 | 106900 | 107500 | 106500 | 2992 |
| 442 | 20250404 | 111100 | 8579476200 | 107300 | 107500 | 107900 | 106600 | 4293 |
| 443 | 20250404 | 111000 | 8118650300 | 107500 | 104400 | 108000 | 104400 | 7302 |
| 444 | 20250404 | 110900 | 7339858000 | 105000 | 104200 | 105500 | 104100 | 3889 |
| 445 | 20250404 | 110800 | 6931945300 | 104200 | 104200 | 104200 | 104000 | 531 |
| 446 | 20250404 | 110700 | 6876627200 | 104100 | 103500 | 104100 | 103500 | 973 |
| 447 | 20250404 | 110600 | 6775526400 | 103500 | 103300 | 103600 | 102900 | 209 |
| 448 | 20250404 | 110500 | 6753918400 | 102900 | 102700 | 103400 | 102700 | 345 |
| 449 | 20250404 | 110400 | 6718351700 | 102800 | 102900 | 103000 | 102500 | 542 |
| 450 | 20250404 | 110300 | 6662640800 | 102900 | 102600 | 103100 | 102600 | 637 |
| 451 | 20250404 | 110200 | 6597045300 | 102600 | 102500 | 102600 | 101900 | 1390 |
| 452 | 20250404 | 110100 | 6454915200 | 102500 | 102300 | 102800 | 102300 | 239 |
| 453 | 20250404 | 110000 | 6430396600 | 102600 | 102700 | 102800 | 102100 | 608 |
| 454 | 20250404 | 105900 | 6368089600 | 102700 | 102500 | 102700 | 102300 | 594 |
| 455 | 20250404 | 105800 | 6307226400 | 102500 | 102700 | 102700 | 102400 | 95 |
| 456 | 20250404 | 105700 | 6297493000 | 102600 | 102600 | 102700 | 102500 | 251 |
| 457 | 20250404 | 105600 | 6271737300 | 102600 | 102600 | 102700 | 102500 | 300 |
| 458 | 20250404 | 105500 | 6240962300 | 102600 | 102900 | 102900 | 102600 | 249 |
| 459 | 20250404 | 105400 | 6215377300 | 102900 | 103000 | 103000 | 102800 | 174 |
| 460 | 20250404 | 105300 | 6197480700 | 103000 | 102900 | 103100 | 102900 | 239 |
| 461 | 20250404 | 105200 | 6172868400 | 102900 | 102800 | 102900 | 102700 | 189 |
| 462 | 20250404 | 105100 | 6153436250 | 102800 | 102500 | 102800 | 102500 | 411 |
| 463 | 20250404 | 105000 | 6111262250 | 102500 | 102500 | 102600 | 102400 | 266 |
| 464 | 20250404 | 104900 | 6083999350 | 102500 | 102400 | 102500 | 102200 | 509 |
| 465 | 20250404 | 104800 | 6031857550 | 102400 | 102200 | 102500 | 102000 | 447 |
| 466 | 20250404 | 104700 | 5986117350 | 102200 | 101900 | 102200 | 101900 | 227 |
| 467 | 20250404 | 104600 | 5962939450 | 102000 | 101900 | 102000 | 101800 | 536 |
| 468 | 20250404 | 104500 | 5908333500 | 101900 | 102000 | 102000 | 101800 | 241 |
| 469 | 20250404 | 104400 | 5883778600 | 102000 | 101700 | 102000 | 101700 | 214 |
| 470 | 20250404 | 104300 | 5861987000 | 101800 | 102000 | 102000 | 101700 | 427 |
| 471 | 20250404 | 104200 | 5818485900 | 102000 | 102100 | 102100 | 101900 | 133 |
| 472 | 20250404 | 104100 | 5804920500 | 102100 | 102300 | 102300 | 102000 | 323 |
| 473 | 20250404 | 104000 | 5771957800 | 102300 | 102500 | 102500 | 102200 | 493 |
| 474 | 20250404 | 103900 | 5721458000 | 102600 | 102600 | 102600 | 102500 | 137 |
| 475 | 20250404 | 103800 | 5707409300 | 102600 | 102600 | 102600 | 102500 | 222 |
| 476 | 20250404 | 103700 | 5684638700 | 102600 | 102700 | 102700 | 102500 | 346 |
| 477 | 20250404 | 103600 | 5649150400 | 102700 | 102800 | 102800 | 102600 | 342 |
| 478 | 20250404 | 103500 | 5614030200 | 102700 | 102900 | 102900 | 102600 | 1075 |
| 479 | 20250404 | 103400 | 5503628200 | 102900 | 103100 | 103100 | 102800 | 627 |
| 480 | 20250404 | 103300 | 5439077100 | 103100 | 103200 | 103200 | 103000 | 201 |
| 481 | 20250404 | 103200 | 5418355300 | 103200 | 103400 | 103400 | 103100 | 458 |
| 482 | 20250404 | 103100 | 5371081000 | 103300 | 103800 | 103800 | 103300 | 902 |
| 483 | 20250404 | 103000 | 5277717600 | 103700 | 103700 | 103800 | 103600 | 140 |
| 484 | 20250404 | 102900 | 5263199700 | 103700 | 103800 | 103900 | 103700 | 256 |
| 485 | 20250404 | 102800 | 5236631900 | 103800 | 103700 | 103800 | 103600 | 159 |
| 486 | 20250404 | 102700 | 5220140600 | 103700 | 103800 | 103800 | 103600 | 295 |
| 487 | 20250404 | 102600 | 5189552700 | 103800 | 103900 | 104000 | 103700 | 295 |
| 488 | 20250404 | 102500 | 5158928500 | 103800 | 103900 | 104000 | 103700 | 466 |
| 489 | 20250404 | 102400 | 5110538700 | 103900 | 103900 | 104000 | 103800 | 278 |
| 490 | 20250404 | 102300 | 5081652200 | 103900 | 103900 | 103900 | 103800 | 160 |
| 491 | 20250404 | 102200 | 5065031400 | 103900 | 104000 | 104000 | 103700 | 268 |
| 492 | 20250404 | 102100 | 5037199700 | 104000 | 104000 | 104000 | 103800 | 142 |
| 493 | 20250404 | 102000 | 5022441200 | 104000 | 103800 | 104000 | 103800 | 328 |
| 494 | 20250404 | 101900 | 4988360800 | 103800 | 103600 | 103800 | 103600 | 821 |
| 495 | 20250404 | 101800 | 4903222500 | 103600 | 103700 | 103800 | 103600 | 717 |
| 496 | 20250404 | 101700 | 4828903600 | 103800 | 103800 | 103800 | 103700 | 80 |
| 497 | 20250404 | 101600 | 4820602000 | 103800 | 103700 | 103800 | 103600 | 195 |
| 498 | 20250404 | 101500 | 4800381500 | 103700 | 103900 | 103900 | 103700 | 322 |
| 499 | 20250404 | 101400 | 4766968000 | 103800 | 104000 | 104000 | 103800 | 168 |
| 500 | 20250404 | 101300 | 4749517100 | 104000 | 103700 | 104000 | 103600 | 656 |
| 501 | 20250404 | 101200 | 4681450900 | 103800 | 103800 | 103800 | 103500 | 349 |
| 502 | 20250404 | 101100 | 4645268700 | 103800 | 103700 | 103800 | 103700 | 90 |
| 503 | 20250404 | 101000 | 4635929700 | 103600 | 103800 | 103900 | 103500 | 451 |
| 504 | 20250404 | 100900 | 4589182700 | 103800 | 103900 | 104000 | 103600 | 1082 |
| 505 | 20250404 | 100800 | 4476848000 | 103900 | 103900 | 104000 | 103800 | 562 |
| 506 | 20250404 | 100700 | 4418431700 | 103800 | 103900 | 104000 | 103600 | 538 |
| 507 | 20250404 | 100600 | 4362546600 | 103900 | 103600 | 103900 | 103600 | 2120 |
| 508 | 20250404 | 100500 | 4142455400 | 103600 | 103800 | 103900 | 103500 | 756 |
| 509 | 20250404 | 100400 | 4064035400 | 103600 | 104000 | 104000 | 103600 | 899 |
| 510 | 20250404 | 100300 | 3970703500 | 104000 | 103800 | 104000 | 103800 | 618 |
| 511 | 20250404 | 100200 | 3906482600 | 103700 | 104200 | 104200 | 103600 | 1108 |
| 512 | 20250404 | 100100 | 3791313400 | 104100 | 104200 | 104300 | 104000 | 789 |
| 513 | 20250404 | 100000 | 3709139000 | 104200 | 104000 | 104200 | 104000 | 788 |
| 514 | 20250404 | 095900 | 3627123200 | 104000 | 104000 | 104100 | 103900 | 985 |
| 515 | 20250404 | 095800 | 3524656300 | 103900 | 103600 | 104000 | 103500 | 865 |
| 516 | 20250404 | 095700 | 3434853200 | 103700 | 103900 | 103900 | 103400 | 515 |
| 517 | 20250404 | 095600 | 3381426900 | 103800 | 103800 | 104000 | 103500 | 1528 |
| 518 | 20250404 | 095500 | 3222691600 | 103700 | 103500 | 103900 | 103300 | 2029 |
| 519 | 20250404 | 095400 | 3012450300 | 103500 | 103300 | 103600 | 103300 | 407 |
| 520 | 20250404 | 095300 | 2970345300 | 103300 | 103400 | 103400 | 103300 | 354 |
| 521 | 20250404 | 095200 | 2933765500 | 103300 | 103200 | 103400 | 103000 | 1931 |
| 522 | 20250404 | 095100 | 2734520500 | 103200 | 103200 | 103200 | 103100 | 84 |
| 523 | 20250404 | 095000 | 2725853000 | 103100 | 103000 | 103100 | 103000 | 241 |
| 524 | 20250404 | 094900 | 2701013800 | 103000 | 103000 | 103000 | 102700 | 143 |
| 525 | 20250404 | 094800 | 2686305200 | 103000 | 103100 | 103300 | 102700 | 1493 |
| 526 | 20250404 | 094700 | 2532418500 | 103100 | 102900 | 103100 | 102900 | 333 |
| 527 | 20250404 | 094600 | 2498120500 | 102900 | 103000 | 103000 | 102700 | 129 |
| 528 | 20250404 | 094500 | 2484853700 | 103000 | 103000 | 103000 | 103000 | 64 |
| 529 | 20250404 | 094400 | 2478261700 | 103000 | 102800 | 103100 | 102600 | 751 |
| 530 | 20250404 | 094300 | 2401036000 | 102700 | 102900 | 103000 | 102500 | 1007 |
| 531 | 20250404 | 094200 | 2297540600 | 102900 | 103000 | 103100 | 102800 | 126 |
| 532 | 20250404 | 094100 | 2284567700 | 103100 | 102900 | 103200 | 102700 | 922 |
| 533 | 20250404 | 094000 | 2189724800 | 102900 | 102600 | 103000 | 102600 | 808 |
| 534 | 20250404 | 093900 | 2106597600 | 102700 | 103000 | 103000 | 102700 | 241 |
| 535 | 20250404 | 093800 | 2081790100 | 103000 | 102700 | 103200 | 102600 | 1152 |
| 536 | 20250404 | 093700 | 1963189600 | 102700 | 102600 | 102700 | 102500 | 157 |
| 537 | 20250404 | 093600 | 1947073600 | 102600 | 102400 | 102600 | 102300 | 168 |
| 538 | 20250404 | 093500 | 1929857800 | 102400 | 102200 | 102500 | 102200 | 264 |
| 539 | 20250404 | 093400 | 1902848800 | 102300 | 102200 | 102300 | 102100 | 300 |
| 540 | 20250404 | 093300 | 1872187400 | 102300 | 102100 | 102500 | 102100 | 894 |
| 541 | 20250404 | 093200 | 1780742600 | 102000 | 101700 | 102100 | 101700 | 424 |
| 542 | 20250404 | 093100 | 1737544900 | 101700 | 101600 | 101700 | 101400 | 277 |
| 543 | 20250404 | 093000 | 1709387200 | 101400 | 101200 | 101800 | 101200 | 630 |
| 544 | 20250404 | 092900 | 1645379500 | 101200 | 101200 | 101300 | 101000 | 112 |
| 545 | 20250404 | 092800 | 1634045700 | 101200 | 100900 | 101500 | 100700 | 396 |
| 546 | 20250404 | 092700 | 1593972600 | 100900 | 100600 | 100900 | 100600 | 136 |
| 547 | 20250404 | 092600 | 1580270000 | 100700 | 100800 | 100800 | 100700 | 38 |
| 548 | 20250404 | 092500 | 1576443300 | 100700 | 100600 | 100700 | 100500 | 553 |
| 549 | 20250404 | 092400 | 1520819500 | 100600 | 100800 | 100800 | 100600 | 798 |
| 550 | 20250404 | 092300 | 1440461300 | 100800 | 100600 | 100900 | 100600 | 96 |
| 551 | 20250404 | 092200 | 1430783500 | 100500 | 101000 | 101000 | 100500 | 1455 |
| 552 | 20250404 | 092100 | 1284251100 | 101100 | 101100 | 101700 | 101000 | 862 |
| 553 | 20250404 | 092000 | 1197047800 | 101100 | 101100 | 101100 | 101000 | 293 |
| 554 | 20250404 | 091900 | 1167430100 | 101100 | 101100 | 101100 | 101100 | 37 |
| 555 | 20250404 | 091800 | 1163689400 | 101200 | 101100 | 101400 | 100800 | 454 |
| 556 | 20250404 | 091700 | 1117761800 | 101100 | 100800 | 101100 | 100600 | 683 |
| 557 | 20250404 | 091600 | 1048815400 | 100900 | 100900 | 101200 | 100800 | 554 |
| 558 | 20250404 | 091500 | 992820600 | 100500 | 100600 | 100800 | 100400 | 874 |
| 559 | 20250404 | 091400 | 904879000 | 100600 | 100500 | 100700 | 100500 | 332 |
| 560 | 20250404 | 091300 | 871485700 | 100500 | 100400 | 100600 | 100400 | 280 |
| 561 | 20250404 | 091200 | 843353400 | 100600 | 101000 | 101000 | 100400 | 966 |
| 562 | 20250404 | 091100 | 746146600 | 101000 | 101000 | 101100 | 101000 | 153 |
| 563 | 20250404 | 091000 | 730691300 | 101200 | 101100 | 101200 | 101100 | 323 |
| 564 | 20250404 | 090900 | 698031400 | 101200 | 101500 | 101600 | 101200 | 305 |
| 565 | 20250404 | 090800 | 667121500 | 101600 | 101500 | 101700 | 101500 | 740 |
| 566 | 20250404 | 090700 | 591955700 | 101500 | 101300 | 101500 | 101300 | 248 |
| 567 | 20250404 | 090600 | 566805100 | 101300 | 101000 | 101300 | 101000 | 190 |
| 568 | 20250404 | 090500 | 547576900 | 101000 | 100800 | 101100 | 100700 | 553 |
| 569 | 20250404 | 090400 | 491772800 | 100800 | 101100 | 101100 | 100500 | 603 |
| 570 | 20250404 | 090300 | 431119500 | 101100 | 101000 | 101100 | 100700 | 567 |
| 571 | 20250404 | 090200 | 373841600 | 101000 | 100500 | 101000 | 100500 | 608 |
| 572 | 20250404 | 090100 | 312580600 | 100500 | 100500 | 101100 | 100000 | 719 |
| 573 | 20250404 | 090000 | 240383700 | 100400 | 99400 | 101000 | 99400 | 2404 |