33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 182500 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 8754 |
| 3 | 20250417 | 182400 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 4 | 20250417 | 182300 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 5 | 20250417 | 182200 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 6 | 20250417 | 182100 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 7 | 20250417 | 182000 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 8 | 20250417 | 181900 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 9 | 20250417 | 181800 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 10 | 20250417 | 181700 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 11 | 20250417 | 181600 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 12 | 20250417 | 181500 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 13 | 20250417 | 181400 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 14 | 20250417 | 181300 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 15 | 20250417 | 181200 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 16 | 20250417 | 181100 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 17 | 20250417 | 181000 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 18 | 20250417 | 180900 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 19 | 20250417 | 180800 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 20 | 20250417 | 180700 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 21 | 20250417 | 180600 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 22 | 20250417 | 180500 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 23 | 20250417 | 180400 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 24 | 20250417 | 180300 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 25 | 20250417 | 180200 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 26 | 20250417 | 180100 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 27 | 20250417 | 180000 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 28 | 20250417 | 175900 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 29 | 20250417 | 175800 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 30 | 20250417 | 175700 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 31 | 20250417 | 175600 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 32 | 20250417 | 175500 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 8754 |
| 33 | 20250417 | 175400 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 34 | 20250417 | 175300 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 35 | 20250417 | 175200 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 36 | 20250417 | 175100 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 37 | 20250417 | 175000 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 38 | 20250417 | 174900 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 39 | 20250417 | 174800 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 40 | 20250417 | 174700 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 41 | 20250417 | 174600 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 42 | 20250417 | 174500 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 43 | 20250417 | 174400 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 44 | 20250417 | 174300 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 45 | 20250417 | 174200 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 46 | 20250417 | 174100 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 47 | 20250417 | 174000 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 48 | 20250417 | 173900 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 49 | 20250417 | 173800 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 50 | 20250417 | 173700 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 51 | 20250417 | 173600 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 52 | 20250417 | 173500 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 53 | 20250417 | 173400 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 54 | 20250417 | 173300 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 55 | 20250417 | 173200 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 56 | 20250417 | 173100 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 57 | 20250417 | 173000 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 58 | 20250417 | 172900 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 59 | 20250417 | 172800 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 60 | 20250417 | 172700 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 61 | 20250417 | 172600 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 62 | 20250417 | 172500 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 8754 |
| 63 | 20250417 | 172400 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 64 | 20250417 | 172300 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 65 | 20250417 | 172200 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 66 | 20250417 | 172100 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 67 | 20250417 | 172000 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 68 | 20250417 | 171900 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 69 | 20250417 | 171800 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 70 | 20250417 | 171700 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 71 | 20250417 | 171600 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 72 | 20250417 | 171500 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 73 | 20250417 | 171400 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 74 | 20250417 | 171300 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 75 | 20250417 | 171200 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 76 | 20250417 | 171100 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 77 | 20250417 | 171000 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 78 | 20250417 | 170900 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 79 | 20250417 | 170800 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 80 | 20250417 | 170700 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 81 | 20250417 | 170600 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 82 | 20250417 | 170500 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 83 | 20250417 | 170400 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 84 | 20250417 | 170300 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 85 | 20250417 | 170200 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 86 | 20250417 | 170100 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 87 | 20250417 | 170000 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 88 | 20250417 | 165900 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 89 | 20250417 | 165800 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 90 | 20250417 | 165700 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 91 | 20250417 | 165600 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 92 | 20250417 | 165500 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 8754 |
| 93 | 20250417 | 165400 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 94 | 20250417 | 165300 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 95 | 20250417 | 165200 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 96 | 20250417 | 165100 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 97 | 20250417 | 165000 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 98 | 20250417 | 164900 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 99 | 20250417 | 164800 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 100 | 20250417 | 164700 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 101 | 20250417 | 164600 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 102 | 20250417 | 164500 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 103 | 20250417 | 164400 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 104 | 20250417 | 164300 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 105 | 20250417 | 164200 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 106 | 20250417 | 164100 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 107 | 20250417 | 164000 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 108 | 20250417 | 163900 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 109 | 20250417 | 163800 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 110 | 20250417 | 163700 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 111 | 20250417 | 163600 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 112 | 20250417 | 163500 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 113 | 20250417 | 163400 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 114 | 20250417 | 163300 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 115 | 20250417 | 163200 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 116 | 20250417 | 163100 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 117 | 20250417 | 163000 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 118 | 20250417 | 162900 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 119 | 20250417 | 162800 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 120 | 20250417 | 162700 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 121 | 20250417 | 162600 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 122 | 20250417 | 162500 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 8754 |
| 123 | 20250417 | 162400 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 124 | 20250417 | 162300 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 125 | 20250417 | 162200 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 126 | 20250417 | 162100 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 127 | 20250417 | 162000 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 128 | 20250417 | 161900 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 129 | 20250417 | 161800 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 130 | 20250417 | 161700 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 131 | 20250417 | 161600 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 132 | 20250417 | 161500 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 133 | 20250417 | 161400 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 134 | 20250417 | 161300 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 135 | 20250417 | 161200 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 136 | 20250417 | 161100 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 137 | 20250417 | 161000 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 138 | 20250417 | 160900 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 139 | 20250417 | 160800 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 140 | 20250417 | 160700 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 141 | 20250417 | 160600 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 142 | 20250417 | 160500 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 143 | 20250417 | 160400 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 144 | 20250417 | 160300 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 145 | 20250417 | 160200 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 146 | 20250417 | 160100 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 147 | 20250417 | 160000 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 148 | 20250417 | 155900 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 149 | 20250417 | 155800 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 150 | 20250417 | 155700 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 151 | 20250417 | 155600 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 152 | 20250417 | 155500 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 8754 |
| 153 | 20250417 | 155400 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 154 | 20250417 | 155300 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 155 | 20250417 | 155200 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 156 | 20250417 | 155100 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 157 | 20250417 | 155000 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 158 | 20250417 | 154900 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 159 | 20250417 | 154800 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 160 | 20250417 | 154700 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 161 | 20250417 | 154600 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 162 | 20250417 | 154500 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 163 | 20250417 | 154400 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 164 | 20250417 | 154300 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 165 | 20250417 | 154200 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 166 | 20250417 | 154100 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 167 | 20250417 | 154000 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 168 | 20250417 | 153900 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 169 | 20250417 | 153800 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 170 | 20250417 | 153700 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 171 | 20250417 | 153600 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 172 | 20250417 | 153500 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 173 | 20250417 | 153400 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 174 | 20250417 | 153300 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 175 | 20250417 | 153200 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 176 | 20250417 | 153100 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 0 |
| 177 | 20250417 | 153000 | 20239079600 | 125400 | 125400 | 125400 | 125400 | 8754 |
| 178 | 20250417 | 152900 | 19141328000 | 125600 | 125600 | 125600 | 125600 | 0 |
| 179 | 20250417 | 152800 | 19141328000 | 125600 | 125600 | 125600 | 125600 | 0 |
| 180 | 20250417 | 152700 | 19141328000 | 125600 | 125600 | 125600 | 125600 | 0 |
| 181 | 20250417 | 152600 | 19141328000 | 125600 | 125600 | 125600 | 125600 | 0 |
| 182 | 20250417 | 152500 | 19141328000 | 125600 | 125600 | 125600 | 125600 | 0 |
| 183 | 20250417 | 152400 | 19141328000 | 125600 | 125600 | 125600 | 125600 | 0 |
| 184 | 20250417 | 152300 | 19141328000 | 125600 | 125600 | 125600 | 125600 | 0 |
| 185 | 20250417 | 152200 | 19141328000 | 125600 | 125600 | 125600 | 125600 | 0 |
| 186 | 20250417 | 152100 | 19141328000 | 125600 | 125600 | 125600 | 125600 | 0 |
| 187 | 20250417 | 152000 | 19141328000 | 125600 | 125600 | 125600 | 125600 | 0 |
| 188 | 20250417 | 151900 | 19141328000 | 125600 | 125500 | 125600 | 125500 | 301 |
| 189 | 20250417 | 151800 | 19103547900 | 125500 | 125600 | 125600 | 125500 | 47 |
| 190 | 20250417 | 151700 | 19097646700 | 125500 | 125600 | 125600 | 125500 | 387 |
| 191 | 20250417 | 151600 | 19049059800 | 125500 | 125700 | 125700 | 125500 | 569 |
| 192 | 20250417 | 151500 | 18977609800 | 125700 | 125600 | 125700 | 125600 | 1033 |
| 193 | 20250417 | 151400 | 18847770100 | 125600 | 125500 | 125700 | 125500 | 942 |
| 194 | 20250417 | 151300 | 18729442000 | 125600 | 125500 | 125600 | 125500 | 279 |
| 195 | 20250417 | 151200 | 18694405400 | 125500 | 125500 | 125500 | 125500 | 65 |
| 196 | 20250417 | 151100 | 18686247900 | 125600 | 125500 | 125600 | 125500 | 101 |
| 197 | 20250417 | 151000 | 18673567100 | 125600 | 125600 | 125600 | 125500 | 64 |
| 198 | 20250417 | 150900 | 18665533700 | 125500 | 125600 | 125600 | 125500 | 293 |
| 199 | 20250417 | 150800 | 18628736900 | 125600 | 125500 | 125600 | 125500 | 350 |
| 200 | 20250417 | 150700 | 18584780500 | 125600 | 125600 | 125700 | 125600 | 278 |
| 201 | 20250417 | 150600 | 18549860700 | 125600 | 125300 | 125800 | 125300 | 1195 |
| 202 | 20250417 | 150500 | 18399929400 | 125400 | 125400 | 125400 | 125300 | 189 |
| 203 | 20250417 | 150400 | 18376233100 | 125300 | 125300 | 125400 | 125300 | 323 |
| 204 | 20250417 | 150300 | 18335754400 | 125300 | 125400 | 125500 | 125300 | 76 |
| 205 | 20250417 | 150200 | 18326225700 | 125400 | 125400 | 125500 | 125400 | 235 |
| 206 | 20250417 | 150100 | 18296756600 | 125400 | 125300 | 125400 | 125300 | 686 |
| 207 | 20250417 | 150000 | 18210740200 | 125300 | 125500 | 125500 | 125300 | 564 |
| 208 | 20250417 | 145900 | 18140004300 | 125500 | 125300 | 125500 | 125200 | 664 |
| 209 | 20250417 | 145800 | 18056764700 | 125300 | 125300 | 125300 | 125200 | 384 |
| 210 | 20250417 | 145700 | 18008654100 | 125300 | 125500 | 125500 | 125200 | 785 |
| 211 | 20250417 | 145600 | 17910222600 | 125400 | 125500 | 125500 | 125400 | 93 |
| 212 | 20250417 | 145500 | 17898552300 | 125400 | 125400 | 125500 | 125400 | 193 |
| 213 | 20250417 | 145400 | 17874342900 | 125500 | 125500 | 125500 | 125400 | 235 |
| 214 | 20250417 | 145300 | 17844854200 | 125500 | 125500 | 125500 | 125400 | 112 |
| 215 | 20250417 | 145200 | 17830799000 | 125500 | 125500 | 125500 | 125400 | 216 |
| 216 | 20250417 | 145100 | 17803694300 | 125500 | 125500 | 125500 | 125400 | 93 |
| 217 | 20250417 | 145000 | 17792023300 | 125500 | 125400 | 125500 | 125400 | 214 |
| 218 | 20250417 | 144900 | 17765167300 | 125500 | 125400 | 125500 | 125400 | 336 |
| 219 | 20250417 | 144800 | 17723006900 | 125500 | 125400 | 125500 | 125400 | 183 |
| 220 | 20250417 | 144700 | 17700045900 | 125400 | 125500 | 125500 | 125400 | 255 |
| 221 | 20250417 | 144600 | 17668046200 | 125500 | 125500 | 125500 | 125400 | 52 |
| 222 | 20250417 | 144500 | 17661521500 | 125500 | 125500 | 125500 | 125400 | 218 |
| 223 | 20250417 | 144400 | 17634163500 | 125500 | 125500 | 125500 | 125400 | 107 |
| 224 | 20250417 | 144300 | 17620735400 | 125500 | 125400 | 125500 | 125400 | 414 |
| 225 | 20250417 | 144200 | 17568790000 | 125350 | 125200 | 125350 | 125150 | 484 |
| 226 | 20250417 | 144100 | 17508186850 | 125150 | 125200 | 125200 | 125100 | 300 |
| 227 | 20250417 | 144000 | 17470627450 | 125100 | 125200 | 125200 | 125100 | 210 |
| 228 | 20250417 | 143900 | 17444343050 | 125200 | 125000 | 125200 | 124900 | 604 |
| 229 | 20250417 | 143800 | 17368823350 | 124900 | 125100 | 125100 | 124900 | 112 |
| 230 | 20250417 | 143700 | 17354826650 | 125000 | 125000 | 125100 | 125000 | 180 |
| 231 | 20250417 | 143600 | 17332325950 | 125100 | 124900 | 125100 | 124800 | 530 |
| 232 | 20250417 | 143500 | 17266105650 | 124900 | 124900 | 124900 | 124800 | 241 |
| 233 | 20250417 | 143400 | 17236005350 | 124900 | 124800 | 124900 | 124800 | 112 |
| 234 | 20250417 | 143300 | 17222016950 | 124900 | 124900 | 124900 | 124800 | 179 |
| 235 | 20250417 | 143200 | 17199661550 | 124900 | 124900 | 124900 | 124800 | 165 |
| 236 | 20250417 | 143100 | 17179053350 | 124800 | 124900 | 124900 | 124800 | 633 |
| 237 | 20250417 | 143000 | 17100023250 | 124900 | 124900 | 124900 | 124800 | 162 |
| 238 | 20250417 | 142900 | 17079789750 | 124900 | 124900 | 124900 | 124800 | 474 |
| 239 | 20250417 | 142800 | 17020601350 | 124900 | 125100 | 125100 | 124800 | 574 |
| 240 | 20250417 | 142700 | 16948871050 | 125100 | 125100 | 125100 | 125000 | 105 |
| 241 | 20250417 | 142600 | 16935737450 | 125000 | 125000 | 125100 | 125000 | 247 |
| 242 | 20250417 | 142500 | 16904853350 | 125100 | 125100 | 125100 | 125000 | 118 |
| 243 | 20250417 | 142400 | 16890091850 | 125100 | 125100 | 125100 | 125000 | 241 |
| 244 | 20250417 | 142300 | 16859943850 | 125000 | 125100 | 125100 | 125000 | 122 |
| 245 | 20250417 | 142200 | 16844682950 | 125000 | 125000 | 125100 | 124900 | 492 |
| 246 | 20250417 | 142100 | 16783197450 | 125000 | 125000 | 125100 | 124900 | 469 |
| 247 | 20250417 | 142000 | 16724577850 | 124900 | 125000 | 125000 | 124900 | 109 |
| 248 | 20250417 | 141900 | 16710954150 | 125000 | 125200 | 125200 | 125000 | 44 |
| 249 | 20250417 | 141800 | 16705452650 | 125100 | 125000 | 125200 | 124900 | 1236 |
| 250 | 20250417 | 141700 | 16550935350 | 125000 | 124900 | 125000 | 124900 | 162 |
| 251 | 20250417 | 141600 | 16530693350 | 125000 | 124900 | 125000 | 124900 | 173 |
| 252 | 20250417 | 141500 | 16509074750 | 124900 | 125000 | 125100 | 124900 | 151 |
| 253 | 20250417 | 141400 | 16490200250 | 125000 | 125100 | 125200 | 125000 | 331 |
| 254 | 20250417 | 141300 | 16448802550 | 125100 | 125100 | 125100 | 125000 | 276 |
| 255 | 20250417 | 141200 | 16414277750 | 125100 | 125100 | 125100 | 125000 | 46 |
| 256 | 20250417 | 141100 | 16408523650 | 125100 | 125000 | 125100 | 125000 | 142 |
| 257 | 20250417 | 141000 | 16390762950 | 125100 | 125000 | 125100 | 125000 | 224 |
| 258 | 20250417 | 140900 | 16362740950 | 125100 | 124800 | 125100 | 124800 | 760 |
| 259 | 20250417 | 140800 | 16267809150 | 124700 | 125100 | 125100 | 124700 | 480 |
| 260 | 20250417 | 140700 | 16207880150 | 125000 | 125100 | 125100 | 124900 | 294 |
| 261 | 20250417 | 140600 | 16171118650 | 125100 | 125200 | 125300 | 125000 | 481 |
| 262 | 20250417 | 140500 | 16110907850 | 125200 | 125200 | 125300 | 125200 | 66 |
| 263 | 20250417 | 140400 | 16102642750 | 125200 | 125300 | 125300 | 125200 | 224 |
| 264 | 20250417 | 140300 | 16074576750 | 125200 | 125300 | 125300 | 125200 | 122 |
| 265 | 20250417 | 140200 | 16059290650 | 125200 | 125200 | 125300 | 125200 | 228 |
| 266 | 20250417 | 140100 | 16030743750 | 125200 | 125200 | 125300 | 125100 | 318 |
| 267 | 20250417 | 140000 | 15990929950 | 125200 | 125100 | 125200 | 125100 | 212 |
| 268 | 20250417 | 135900 | 15964399750 | 125200 | 125100 | 125200 | 125100 | 115 |
| 269 | 20250417 | 135800 | 15950006150 | 125100 | 125100 | 125100 | 125000 | 879 |
| 270 | 20250417 | 135700 | 15840052650 | 125100 | 125200 | 125200 | 125100 | 241 |
| 271 | 20250417 | 135600 | 15809891250 | 125100 | 125100 | 125200 | 125100 | 143 |
| 272 | 20250417 | 135500 | 15791991050 | 125100 | 125200 | 125200 | 125100 | 266 |
| 273 | 20250417 | 135400 | 15758697150 | 125200 | 125200 | 125200 | 125100 | 205 |
| 274 | 20250417 | 135300 | 15733031650 | 125200 | 125200 | 125200 | 125100 | 200 |
| 275 | 20250417 | 135200 | 15708000850 | 125200 | 125200 | 125200 | 125100 | 107 |
| 276 | 20250417 | 135100 | 15694608150 | 125100 | 125200 | 125200 | 125100 | 411 |
| 277 | 20250417 | 135000 | 15643167700 | 125200 | 125200 | 125200 | 125100 | 172 |
| 278 | 20250417 | 134900 | 15621634600 | 125200 | 125200 | 125200 | 125100 | 363 |
| 279 | 20250417 | 134800 | 15576188300 | 125200 | 125300 | 125300 | 125200 | 228 |
| 280 | 20250417 | 134700 | 15547630100 | 125300 | 125350 | 125400 | 125300 | 529 |
| 281 | 20250417 | 134600 | 15481333350 | 125400 | 125400 | 125400 | 125300 | 143 |
| 282 | 20250417 | 134500 | 15463401750 | 125300 | 125300 | 125400 | 125300 | 217 |
| 283 | 20250417 | 134400 | 15436191050 | 125400 | 125300 | 125400 | 125300 | 638 |
| 284 | 20250417 | 134300 | 15356236850 | 125200 | 125200 | 125300 | 125200 | 250 |
| 285 | 20250417 | 134200 | 15324918450 | 125200 | 125300 | 125300 | 125200 | 104 |
| 286 | 20250417 | 134100 | 15311887650 | 125200 | 125200 | 125300 | 125200 | 265 |
| 287 | 20250417 | 134000 | 15278684450 | 125300 | 125300 | 125300 | 125200 | 230 |
| 288 | 20250417 | 133900 | 15249865750 | 125300 | 125400 | 125400 | 125200 | 188 |
| 289 | 20250417 | 133800 | 15226303350 | 125300 | 125400 | 125400 | 125300 | 219 |
| 290 | 20250417 | 133700 | 15198854500 | 125400 | 125300 | 125400 | 125300 | 149 |
| 291 | 20250417 | 133600 | 15180182200 | 125300 | 125500 | 125500 | 125300 | 575 |
| 292 | 20250417 | 133500 | 15108079300 | 125500 | 125800 | 125800 | 125400 | 448 |
| 293 | 20250417 | 133400 | 15051842300 | 125800 | 125800 | 125900 | 125700 | 528 |
| 294 | 20250417 | 133300 | 14985417200 | 125800 | 125900 | 125900 | 125700 | 593 |
| 295 | 20250417 | 133200 | 14910782200 | 125800 | 125900 | 125900 | 125800 | 231 |
| 296 | 20250417 | 133100 | 14881706900 | 125900 | 126000 | 126000 | 125800 | 190 |
| 297 | 20250417 | 133000 | 14857791900 | 126000 | 126100 | 126100 | 125800 | 544 |
| 298 | 20250417 | 132900 | 14789272700 | 126000 | 126000 | 126100 | 125900 | 497 |
| 299 | 20250417 | 132800 | 14726649400 | 126000 | 126000 | 126000 | 125900 | 96 |
| 300 | 20250417 | 132700 | 14714553700 | 126000 | 126100 | 126100 | 125900 | 412 |
| 301 | 20250417 | 132600 | 14662627600 | 126100 | 126100 | 126100 | 126000 | 181 |
| 302 | 20250417 | 132500 | 14639804100 | 126100 | 126100 | 126100 | 126000 | 162 |
| 303 | 20250417 | 132400 | 14619377200 | 126100 | 126100 | 126100 | 126000 | 196 |
| 304 | 20250417 | 132300 | 14594667800 | 126000 | 126100 | 126100 | 126000 | 226 |
| 305 | 20250417 | 132200 | 14566170200 | 126000 | 126100 | 126100 | 126000 | 135 |
| 306 | 20250417 | 132100 | 14549147000 | 126000 | 126000 | 126100 | 126000 | 334 |
| 307 | 20250417 | 132000 | 14507033100 | 126100 | 126000 | 126100 | 126000 | 186 |
| 308 | 20250417 | 131900 | 14483589300 | 126100 | 126000 | 126100 | 125900 | 496 |
| 309 | 20250417 | 131800 | 14421093700 | 126000 | 126100 | 126100 | 125900 | 274 |
| 310 | 20250417 | 131700 | 14386556600 | 126100 | 126000 | 126100 | 126000 | 163 |
| 311 | 20250417 | 131600 | 14366007200 | 126000 | 126100 | 126100 | 126000 | 156 |
| 312 | 20250417 | 131500 | 14346341200 | 126100 | 126200 | 126200 | 126100 | 312 |
| 313 | 20250417 | 131400 | 14306983500 | 126100 | 126100 | 126200 | 126100 | 333 |
| 314 | 20250417 | 131300 | 14264971100 | 126100 | 126200 | 126200 | 126100 | 213 |
| 315 | 20250417 | 131200 | 14238098300 | 126100 | 126100 | 126200 | 126100 | 563 |
| 316 | 20250417 | 131100 | 14167100000 | 126100 | 126000 | 126100 | 125600 | 396 |
| 317 | 20250417 | 131000 | 14117211900 | 126000 | 126100 | 126100 | 125700 | 398 |
| 318 | 20250417 | 130900 | 14067075600 | 126100 | 126000 | 126100 | 126000 | 287 |
| 319 | 20250417 | 130800 | 14030897900 | 126000 | 126100 | 126100 | 126000 | 183 |
| 320 | 20250417 | 130700 | 14007829400 | 126000 | 125700 | 126100 | 125700 | 606 |
| 321 | 20250417 | 130600 | 13931582900 | 125800 | 125700 | 125800 | 125700 | 213 |
| 322 | 20250417 | 130500 | 13904788100 | 125800 | 125800 | 125800 | 125700 | 85 |
| 323 | 20250417 | 130400 | 13894099800 | 125800 | 125800 | 125800 | 125700 | 346 |
| 324 | 20250417 | 130300 | 13850580800 | 125800 | 125800 | 125800 | 125700 | 240 |
| 325 | 20250417 | 130200 | 13820389500 | 125700 | 125800 | 125800 | 125700 | 78 |
| 326 | 20250417 | 130100 | 13810578500 | 125700 | 125800 | 125800 | 125700 | 52 |
| 327 | 20250417 | 130000 | 13804037300 | 125800 | 125700 | 125900 | 125600 | 441 |
| 328 | 20250417 | 125900 | 13748612400 | 125600 | 125600 | 125700 | 125500 | 232 |
| 329 | 20250417 | 125800 | 13719457400 | 125700 | 125700 | 125700 | 125700 | 302 |
| 330 | 20250417 | 125700 | 13681496000 | 125600 | 125600 | 125700 | 125600 | 84 |
| 331 | 20250417 | 125600 | 13670938200 | 125700 | 125700 | 125700 | 125600 | 303 |
| 332 | 20250417 | 125500 | 13632867700 | 125700 | 125700 | 125700 | 125600 | 226 |
| 333 | 20250417 | 125400 | 13604461300 | 125600 | 125600 | 125700 | 125600 | 216 |
| 334 | 20250417 | 125300 | 13577313700 | 125600 | 125700 | 125700 | 125600 | 52 |
| 335 | 20250417 | 125200 | 13570779500 | 125600 | 125700 | 125700 | 125600 | 302 |
| 336 | 20250417 | 125100 | 13532845200 | 125700 | 126000 | 126000 | 125700 | 320 |
| 337 | 20250417 | 125000 | 13492581000 | 126000 | 126000 | 126100 | 126000 | 53 |
| 338 | 20250417 | 124900 | 13485901100 | 126000 | 126000 | 126100 | 125900 | 883 |
| 339 | 20250417 | 124800 | 13374638700 | 125900 | 125900 | 126000 | 125900 | 156 |
| 340 | 20250417 | 124700 | 13354984700 | 125900 | 125800 | 126000 | 125800 | 1501 |
| 341 | 20250417 | 124600 | 13165977000 | 125800 | 125900 | 125900 | 125800 | 30 |
| 342 | 20250417 | 124500 | 13162201400 | 125900 | 126000 | 126000 | 125800 | 120 |
| 343 | 20250417 | 124400 | 13147090100 | 125900 | 126000 | 126000 | 125900 | 357 |
| 344 | 20250417 | 124300 | 13102109800 | 125900 | 125900 | 126000 | 125900 | 155 |
| 345 | 20250417 | 124200 | 13082589900 | 126000 | 125900 | 126000 | 125900 | 42 |
| 346 | 20250417 | 124100 | 13077300200 | 125900 | 125900 | 126000 | 125900 | 167 |
| 347 | 20250417 | 124000 | 13056269800 | 126000 | 125900 | 126000 | 125800 | 86 |
| 348 | 20250417 | 123900 | 13045440200 | 126000 | 126000 | 126000 | 125800 | 85 |
| 349 | 20250417 | 123800 | 13034734800 | 126000 | 126000 | 126000 | 125900 | 37 |
| 350 | 20250417 | 123700 | 13030074000 | 126000 | 126000 | 126100 | 125900 | 212 |
| 351 | 20250417 | 123600 | 13003358200 | 126100 | 126200 | 126200 | 126100 | 99 |
| 352 | 20250417 | 123500 | 12990869900 | 126200 | 126200 | 126200 | 126100 | 89 |
| 353 | 20250417 | 123400 | 12979638800 | 126300 | 126100 | 126300 | 126100 | 887 |
| 354 | 20250417 | 123300 | 12867712500 | 126200 | 126100 | 126200 | 126100 | 300 |
| 355 | 20250417 | 123200 | 12829869000 | 126100 | 126200 | 126200 | 126100 | 42 |
| 356 | 20250417 | 123100 | 12824570500 | 126200 | 126200 | 126200 | 126100 | 150 |
| 357 | 20250417 | 123000 | 12805641600 | 126100 | 126200 | 126200 | 126100 | 58 |
| 358 | 20250417 | 122900 | 12798323100 | 126200 | 126100 | 126200 | 126100 | 184 |
| 359 | 20250417 | 122800 | 12775104200 | 126100 | 126200 | 126200 | 126100 | 191 |
| 360 | 20250417 | 122700 | 12751017700 | 126200 | 126100 | 126200 | 126100 | 169 |
| 361 | 20250417 | 122600 | 12729694400 | 126200 | 126200 | 126200 | 126100 | 64 |
| 362 | 20250417 | 122500 | 12721618700 | 126200 | 126100 | 126200 | 126100 | 221 |
| 363 | 20250417 | 122400 | 12693739400 | 126100 | 126200 | 126200 | 126100 | 83 |
| 364 | 20250417 | 122300 | 12683265300 | 126200 | 126100 | 126200 | 126100 | 54 |
| 365 | 20250417 | 122200 | 12676451700 | 126100 | 126000 | 126200 | 126000 | 515 |
| 366 | 20250417 | 122100 | 12611511100 | 126000 | 126000 | 126100 | 126000 | 96 |
| 367 | 20250417 | 122000 | 12599411700 | 126000 | 125900 | 126100 | 125900 | 727 |
| 368 | 20250417 | 121900 | 12507802700 | 126000 | 125900 | 126000 | 125900 | 400 |
| 369 | 20250417 | 121800 | 12457404500 | 126000 | 126000 | 126000 | 125900 | 374 |
| 370 | 20250417 | 121700 | 12410281100 | 126000 | 126100 | 126100 | 126000 | 11 |
| 371 | 20250417 | 121600 | 12408894100 | 126000 | 126100 | 126200 | 126000 | 313 |
| 372 | 20250417 | 121500 | 12369421900 | 126200 | 126100 | 126200 | 126100 | 210 |
| 373 | 20250417 | 121400 | 12342938300 | 126100 | 126100 | 126200 | 126000 | 322 |
| 374 | 20250417 | 121300 | 12302331400 | 126200 | 126000 | 126200 | 126000 | 783 |
| 375 | 20250417 | 121200 | 12203654900 | 126000 | 126000 | 126000 | 125900 | 190 |
| 376 | 20250417 | 121100 | 12179716900 | 125900 | 126000 | 126000 | 125900 | 148 |
| 377 | 20250417 | 121000 | 12161072300 | 126000 | 125900 | 126000 | 125900 | 66 |
| 378 | 20250417 | 120900 | 12152760300 | 126000 | 125950 | 126000 | 125900 | 112 |
| 379 | 20250417 | 120800 | 12138651150 | 126000 | 126000 | 126000 | 125900 | 25 |
| 380 | 20250417 | 120700 | 12135501750 | 126000 | 126000 | 126000 | 125900 | 192 |
| 381 | 20250417 | 120600 | 12111311750 | 126000 | 126000 | 126000 | 125900 | 41 |
| 382 | 20250417 | 120500 | 12106146050 | 126000 | 125900 | 126000 | 125900 | 79 |
| 383 | 20250417 | 120400 | 12096194650 | 125900 | 126000 | 126000 | 125900 | 63 |
| 384 | 20250417 | 120300 | 12088257350 | 125900 | 126000 | 126000 | 125900 | 197 |
| 385 | 20250417 | 120200 | 12063437150 | 125900 | 126000 | 126000 | 125900 | 399 |
| 386 | 20250417 | 120100 | 12013173150 | 126000 | 125900 | 126000 | 125900 | 114 |
| 387 | 20250417 | 120000 | 11998813550 | 126000 | 126000 | 126000 | 125900 | 82 |
| 388 | 20250417 | 115900 | 11988482650 | 126000 | 126000 | 126000 | 125900 | 181 |
| 389 | 20250417 | 115800 | 11965676950 | 125900 | 126000 | 126000 | 125900 | 47 |
| 390 | 20250417 | 115700 | 11959757150 | 126000 | 125900 | 126000 | 125900 | 93 |
| 391 | 20250417 | 115600 | 11948039950 | 126000 | 125900 | 126000 | 125900 | 184 |
| 392 | 20250417 | 115500 | 11924863150 | 126000 | 125900 | 126000 | 125900 | 218 |
| 393 | 20250417 | 115400 | 11897395950 | 126000 | 126000 | 126000 | 125900 | 206 |
| 394 | 20250417 | 115300 | 11871454150 | 126000 | 125900 | 126000 | 125900 | 342 |
| 395 | 20250417 | 115200 | 11828362750 | 126000 | 126000 | 126000 | 125900 | 396 |
| 396 | 20250417 | 115100 | 11778468250 | 126000 | 126000 | 126000 | 125900 | 82 |
| 397 | 20250417 | 115000 | 11768139350 | 125900 | 125900 | 125900 | 125900 | 373 |
| 398 | 20250417 | 114900 | 11721178650 | 126000 | 126000 | 126000 | 125900 | 213 |
| 399 | 20250417 | 114800 | 11694352750 | 126000 | 126000 | 126000 | 125900 | 146 |
| 400 | 20250417 | 114700 | 11675957050 | 125900 | 126000 | 126100 | 125900 | 143 |
| 401 | 20250417 | 114600 | 11657937750 | 126100 | 126000 | 126100 | 125900 | 576 |
| 402 | 20250417 | 114500 | 11585362950 | 125900 | 126100 | 126100 | 125800 | 315 |
| 403 | 20250417 | 114400 | 11545668850 | 126000 | 125900 | 126100 | 125800 | 688 |
| 404 | 20250417 | 114300 | 11459014750 | 125900 | 125800 | 125900 | 125800 | 36 |
| 405 | 20250417 | 114200 | 11454484250 | 125800 | 125800 | 125900 | 125800 | 283 |
| 406 | 20250417 | 114100 | 11418877250 | 125900 | 125800 | 125900 | 125800 | 161 |
| 407 | 20250417 | 114000 | 11398607650 | 125900 | 125900 | 125900 | 125800 | 81 |
| 408 | 20250417 | 113900 | 11388410850 | 125900 | 125800 | 125900 | 125800 | 1368 |
| 409 | 20250417 | 113800 | 11216189650 | 125850 | 125800 | 125900 | 125800 | 385 |
| 410 | 20250417 | 113700 | 11167750700 | 125850 | 126000 | 126000 | 125850 | 294 |
| 411 | 20250417 | 113600 | 11130719200 | 126000 | 126100 | 126100 | 126000 | 186 |
| 412 | 20250417 | 113500 | 11107281050 | 126000 | 126000 | 126100 | 126000 | 114 |
| 413 | 20250417 | 113400 | 11092915750 | 126100 | 126100 | 126100 | 126000 | 63 |
| 414 | 20250417 | 113300 | 11084971750 | 126100 | 126100 | 126200 | 126000 | 236 |
| 415 | 20250417 | 113200 | 11055208750 | 126200 | 126100 | 126200 | 126100 | 182 |
| 416 | 20250417 | 113100 | 11032256750 | 126100 | 126100 | 126200 | 126000 | 467 |
| 417 | 20250417 | 113000 | 10973364050 | 126200 | 126200 | 126200 | 126100 | 168 |
| 418 | 20250417 | 112900 | 10952164350 | 126200 | 126100 | 126200 | 126100 | 294 |
| 419 | 20250417 | 112800 | 10915064950 | 126200 | 126200 | 126300 | 126100 | 276 |
| 420 | 20250417 | 112700 | 10880227850 | 126200 | 126300 | 126300 | 126200 | 86 |
| 421 | 20250417 | 112600 | 10869367650 | 126200 | 126300 | 126300 | 126100 | 418 |
| 422 | 20250417 | 112500 | 10816584750 | 126300 | 126400 | 126500 | 126100 | 264 |
| 423 | 20250417 | 112400 | 10783220650 | 126500 | 126200 | 126500 | 126100 | 1156 |
| 424 | 20250417 | 112300 | 10637312550 | 126100 | 126150 | 126200 | 126100 | 31 |
| 425 | 20250417 | 112200 | 10633400700 | 126200 | 126200 | 126200 | 126100 | 196 |
| 426 | 20250417 | 112100 | 10608667000 | 126200 | 126200 | 126300 | 126100 | 477 |
| 427 | 20250417 | 112000 | 10548468100 | 126200 | 126200 | 126300 | 126200 | 326 |
| 428 | 20250417 | 111900 | 10507320600 | 126200 | 126300 | 126400 | 126200 | 293 |
| 429 | 20250417 | 111800 | 10470316300 | 126300 | 126400 | 126400 | 126300 | 530 |
| 430 | 20250417 | 111700 | 10403341500 | 126400 | 126400 | 126500 | 126400 | 188 |
| 431 | 20250417 | 111600 | 10379572950 | 126400 | 126400 | 126500 | 126400 | 441 |
| 432 | 20250417 | 111500 | 10323811250 | 126400 | 126400 | 126500 | 126400 | 388 |
| 433 | 20250417 | 111400 | 10274767050 | 126400 | 126300 | 126600 | 126300 | 2382 |
| 434 | 20250417 | 111300 | 9973690650 | 126200 | 126100 | 126300 | 126100 | 1248 |
| 435 | 20250417 | 111200 | 9816219150 | 126100 | 126000 | 126200 | 125900 | 1024 |
| 436 | 20250417 | 111100 | 9687190050 | 126000 | 125900 | 126000 | 125700 | 603 |
| 437 | 20250417 | 111000 | 9611257650 | 125900 | 126000 | 126000 | 125900 | 55 |
| 438 | 20250417 | 110900 | 9604331950 | 126000 | 125500 | 126000 | 125500 | 1050 |
| 439 | 20250417 | 110800 | 9472310050 | 125600 | 125500 | 125600 | 125500 | 145 |
| 440 | 20250417 | 110700 | 9454112250 | 125500 | 125600 | 125600 | 125500 | 365 |
| 441 | 20250417 | 110600 | 9408293750 | 125600 | 125500 | 125600 | 125500 | 363 |
| 442 | 20250417 | 110500 | 9362709250 | 125500 | 125400 | 125500 | 125400 | 486 |
| 443 | 20250417 | 110400 | 9301717750 | 125400 | 125200 | 125500 | 125200 | 1132 |
| 444 | 20250417 | 110300 | 9159794750 | 125200 | 125200 | 125300 | 125200 | 364 |
| 445 | 20250417 | 110200 | 9114188550 | 125200 | 125100 | 125300 | 125000 | 958 |
| 446 | 20250417 | 110100 | 8994346000 | 125100 | 125100 | 125100 | 125000 | 142 |
| 447 | 20250417 | 110000 | 8976591800 | 125100 | 125100 | 125200 | 125100 | 233 |
| 448 | 20250417 | 105900 | 8947443400 | 125100 | 125200 | 125200 | 125100 | 49 |
| 449 | 20250417 | 105800 | 8941310100 | 125200 | 125000 | 125200 | 124900 | 928 |
| 450 | 20250417 | 105700 | 8825248500 | 125000 | 125000 | 125000 | 124900 | 12 |
| 451 | 20250417 | 105600 | 8823748700 | 125100 | 124900 | 125100 | 124900 | 462 |
| 452 | 20250417 | 105500 | 8766015100 | 124900 | 125000 | 125100 | 124800 | 350 |
| 453 | 20250417 | 105400 | 8722298000 | 125000 | 125000 | 125100 | 125000 | 446 |
| 454 | 20250417 | 105300 | 8666547600 | 125100 | 124400 | 125100 | 124300 | 5569 |
| 455 | 20250417 | 105200 | 7970849300 | 124300 | 124200 | 124400 | 124200 | 1286 |
| 456 | 20250417 | 105100 | 7810969100 | 124200 | 124200 | 124300 | 124200 | 14 |
| 457 | 20250417 | 105000 | 7809230100 | 124300 | 124200 | 124300 | 124200 | 41 |
| 458 | 20250417 | 104900 | 7804137500 | 124300 | 124400 | 124400 | 124300 | 430 |
| 459 | 20250417 | 104800 | 7750687800 | 124400 | 124200 | 124400 | 124200 | 538 |
| 460 | 20250417 | 104700 | 7683813400 | 124300 | 124400 | 124400 | 124300 | 263 |
| 461 | 20250417 | 104600 | 7651115900 | 124400 | 124500 | 124500 | 124400 | 313 |
| 462 | 20250417 | 104500 | 7612159100 | 124500 | 124250 | 124700 | 124250 | 1491 |
| 463 | 20250417 | 104400 | 7426673800 | 124200 | 124200 | 124250 | 124200 | 50 |
| 464 | 20250417 | 104300 | 7420463500 | 124200 | 124300 | 124300 | 124200 | 273 |
| 465 | 20250417 | 104200 | 7386556500 | 124200 | 124300 | 124300 | 124200 | 58 |
| 466 | 20250417 | 104100 | 7379352500 | 124300 | 124300 | 124300 | 124200 | 228 |
| 467 | 20250417 | 104000 | 7351022500 | 124300 | 124200 | 124300 | 124200 | 29 |
| 468 | 20250417 | 103900 | 7347420100 | 124200 | 124300 | 124300 | 124200 | 57 |
| 469 | 20250417 | 103800 | 7340339500 | 124300 | 124300 | 124300 | 124200 | 160 |
| 470 | 20250417 | 103700 | 7320451650 | 124200 | 124500 | 124500 | 124200 | 181 |
| 471 | 20250417 | 103600 | 7297941950 | 124500 | 124400 | 124500 | 124300 | 130 |
| 472 | 20250417 | 103500 | 7281769050 | 124500 | 124200 | 124600 | 124100 | 811 |
| 473 | 20250417 | 103400 | 7181008050 | 124200 | 124200 | 124200 | 124100 | 164 |
| 474 | 20250417 | 103300 | 7160641250 | 124200 | 124200 | 124200 | 124100 | 36 |
| 475 | 20250417 | 103200 | 7156170250 | 124100 | 124200 | 124200 | 124100 | 74 |
| 476 | 20250417 | 103100 | 7146985850 | 124200 | 124200 | 124200 | 124200 | 63 |
| 477 | 20250417 | 103000 | 7139161250 | 124200 | 124200 | 124300 | 124100 | 244 |
| 478 | 20250417 | 102900 | 7108848150 | 124300 | 124300 | 124300 | 124200 | 126 |
| 479 | 20250417 | 102800 | 7093187350 | 124300 | 124300 | 124300 | 124200 | 74 |
| 480 | 20250417 | 102700 | 7083990650 | 124300 | 124100 | 124600 | 124100 | 21 |
| 481 | 20250417 | 102600 | 7081379950 | 124300 | 124000 | 124700 | 124000 | 1460 |
| 482 | 20250417 | 102500 | 6900079950 | 124000 | 124100 | 124100 | 123900 | 136 |
| 483 | 20250417 | 102400 | 6883216250 | 124100 | 124200 | 124200 | 124000 | 226 |
| 484 | 20250417 | 102300 | 6855176250 | 124100 | 124100 | 124200 | 124100 | 217 |
| 485 | 20250417 | 102200 | 6828235750 | 124100 | 124300 | 124300 | 124100 | 221 |
| 486 | 20250417 | 102100 | 6800791450 | 124300 | 124400 | 124400 | 124200 | 189 |
| 487 | 20250417 | 102000 | 6777300650 | 124400 | 124500 | 124700 | 124400 | 173 |
| 488 | 20250417 | 101900 | 6755766050 | 124400 | 124300 | 124600 | 124200 | 1122 |
| 489 | 20250417 | 101800 | 6616199250 | 124300 | 124800 | 124900 | 124300 | 726 |
| 490 | 20250417 | 101700 | 6525803350 | 124900 | 125000 | 125000 | 124900 | 234 |
| 491 | 20250417 | 101600 | 6496574350 | 125000 | 125000 | 125000 | 124900 | 29 |
| 492 | 20250417 | 101500 | 6492951450 | 125000 | 124900 | 125000 | 124900 | 224 |
| 493 | 20250417 | 101400 | 6464960850 | 124900 | 124900 | 125000 | 124900 | 109 |
| 494 | 20250417 | 101300 | 6451346550 | 124900 | 124900 | 125000 | 124900 | 277 |
| 495 | 20250417 | 101200 | 6416746550 | 125000 | 125100 | 125100 | 124800 | 940 |
| 496 | 20250417 | 101100 | 6299259450 | 125000 | 125300 | 125300 | 125000 | 349 |
| 497 | 20250417 | 101000 | 6255582450 | 125200 | 125000 | 125400 | 124900 | 1058 |
| 498 | 20250417 | 100900 | 6123153450 | 124900 | 125000 | 125000 | 124900 | 81 |
| 499 | 20250417 | 100800 | 6113029450 | 124900 | 125000 | 125000 | 124900 | 215 |
| 500 | 20250417 | 100700 | 6086154650 | 125000 | 125000 | 125000 | 125000 | 40 |
| 501 | 20250417 | 100600 | 6081154650 | 125000 | 124900 | 125000 | 124900 | 192 |
| 502 | 20250417 | 100500 | 6057157150 | 124900 | 125000 | 125000 | 124900 | 225 |
| 503 | 20250417 | 100400 | 6029049550 | 125000 | 124800 | 125000 | 124800 | 1130 |
| 504 | 20250417 | 100300 | 5887916950 | 124800 | 124900 | 124900 | 124800 | 69 |
| 505 | 20250417 | 100200 | 5879302550 | 124900 | 124800 | 124900 | 124800 | 537 |
| 506 | 20250417 | 100100 | 5812268350 | 124900 | 124900 | 124900 | 124700 | 61 |
| 507 | 20250417 | 100000 | 5804652050 | 124900 | 125000 | 125000 | 124700 | 972 |
| 508 | 20250417 | 095900 | 5683202750 | 125000 | 124900 | 125100 | 124900 | 653 |
| 509 | 20250417 | 095800 | 5601575150 | 124900 | 125000 | 125000 | 124900 | 188 |
| 510 | 20250417 | 095700 | 5578083150 | 125000 | 124900 | 125000 | 124900 | 746 |
| 511 | 20250417 | 095600 | 5484864250 | 124900 | 124500 | 125000 | 124400 | 1390 |
| 512 | 20250417 | 095500 | 5311612950 | 124400 | 124200 | 124500 | 124200 | 508 |
| 513 | 20250417 | 095400 | 5248461150 | 124300 | 124200 | 124300 | 124200 | 361 |
| 514 | 20250417 | 095300 | 5203589050 | 124200 | 124200 | 124300 | 124100 | 246 |
| 515 | 20250417 | 095200 | 5173035850 | 124200 | 124100 | 124200 | 124100 | 543 |
| 516 | 20250417 | 095100 | 5105634450 | 124200 | 123600 | 124400 | 123600 | 748 |
| 517 | 20250417 | 095000 | 5012978850 | 123700 | 123700 | 123800 | 123600 | 596 |
| 518 | 20250417 | 094900 | 4939260850 | 123800 | 124000 | 124000 | 123800 | 268 |
| 519 | 20250417 | 094800 | 4906064350 | 124000 | 124000 | 124000 | 123800 | 447 |
| 520 | 20250417 | 094700 | 4850668950 | 124000 | 124100 | 124100 | 123900 | 350 |
| 521 | 20250417 | 094600 | 4807278750 | 124100 | 124200 | 124200 | 124000 | 989 |
| 522 | 20250417 | 094500 | 4684478050 | 124200 | 124100 | 124200 | 124100 | 102 |
| 523 | 20250417 | 094400 | 4671811950 | 124100 | 124200 | 124200 | 124100 | 273 |
| 524 | 20250417 | 094300 | 4637928650 | 124200 | 124100 | 124200 | 124100 | 143 |
| 525 | 20250417 | 094200 | 4620179450 | 124200 | 124000 | 124300 | 124000 | 288 |
| 526 | 20250417 | 094100 | 4584426650 | 124000 | 123900 | 124300 | 123900 | 575 |
| 527 | 20250417 | 094000 | 4513115350 | 124000 | 124000 | 124000 | 123800 | 300 |
| 528 | 20250417 | 093900 | 4475941350 | 123900 | 124100 | 124100 | 123900 | 514 |
| 529 | 20250417 | 093800 | 4412212450 | 124000 | 124100 | 124300 | 124000 | 1065 |
| 530 | 20250417 | 093700 | 4280034950 | 124100 | 124200 | 124200 | 124100 | 191 |
| 531 | 20250417 | 093600 | 4256312950 | 124100 | 124200 | 124200 | 124100 | 203 |
| 532 | 20250417 | 093500 | 4231102050 | 124200 | 124200 | 124200 | 124000 | 697 |
| 533 | 20250417 | 093400 | 4144590750 | 124200 | 123900 | 124200 | 123900 | 785 |
| 534 | 20250417 | 093300 | 4047218750 | 124000 | 123700 | 124000 | 123700 | 883 |
| 535 | 20250417 | 093200 | 3937920600 | 123700 | 123600 | 123700 | 123600 | 871 |
| 536 | 20250417 | 093100 | 3830213500 | 123600 | 123200 | 123700 | 123000 | 2376 |
| 537 | 20250417 | 093000 | 3537492900 | 123200 | 123300 | 123400 | 123100 | 757 |
| 538 | 20250417 | 092900 | 3444214000 | 123400 | 123700 | 123800 | 123300 | 648 |
| 539 | 20250417 | 092800 | 3364142400 | 123700 | 123900 | 124100 | 123700 | 525 |
| 540 | 20250417 | 092700 | 3299128300 | 124100 | 124400 | 124400 | 124000 | 1082 |
| 541 | 20250417 | 092600 | 3164783400 | 124400 | 124600 | 124700 | 124300 | 638 |
| 542 | 20250417 | 092500 | 3085394800 | 124700 | 124600 | 124700 | 124600 | 212 |
| 543 | 20250417 | 092400 | 3058971750 | 124700 | 124700 | 125200 | 124600 | 720 |
| 544 | 20250417 | 092300 | 2969142850 | 124700 | 125100 | 125100 | 124600 | 246 |
| 545 | 20250417 | 092200 | 2938444250 | 125100 | 125400 | 125400 | 124700 | 814 |
| 546 | 20250417 | 092100 | 2836522750 | 125400 | 125400 | 125500 | 125400 | 412 |
| 547 | 20250417 | 092000 | 2784846050 | 125400 | 125500 | 125600 | 125400 | 276 |
| 548 | 20250417 | 091900 | 2750210250 | 125400 | 125500 | 125700 | 125400 | 756 |
| 549 | 20250417 | 091800 | 2655319150 | 125500 | 125700 | 125700 | 125400 | 859 |
| 550 | 20250417 | 091700 | 2547490550 | 125700 | 125600 | 125800 | 125600 | 253 |
| 551 | 20250417 | 091600 | 2515693150 | 125600 | 125800 | 126000 | 125500 | 781 |
| 552 | 20250417 | 091500 | 2417458750 | 125800 | 125800 | 126000 | 125600 | 1125 |
| 553 | 20250417 | 091400 | 2275858950 | 125800 | 125500 | 125900 | 125400 | 1778 |
| 554 | 20250417 | 091300 | 2052349150 | 125500 | 125400 | 125500 | 125300 | 548 |
| 555 | 20250417 | 091200 | 1983606050 | 125300 | 124600 | 125600 | 124600 | 2144 |
| 556 | 20250417 | 091100 | 1715289550 | 124500 | 124500 | 124600 | 124500 | 177 |
| 557 | 20250417 | 091000 | 1693252050 | 124600 | 124700 | 124700 | 124500 | 177 |
| 558 | 20250417 | 090900 | 1671191150 | 124700 | 124900 | 125000 | 124600 | 472 |
| 559 | 20250417 | 090800 | 1612262350 | 124900 | 124400 | 125200 | 124300 | 1187 |
| 560 | 20250417 | 090700 | 1464396350 | 124400 | 124800 | 124800 | 124200 | 1249 |
| 561 | 20250417 | 090600 | 1308763350 | 124900 | 125500 | 125500 | 124900 | 418 |
| 562 | 20250417 | 090500 | 1256475700 | 125600 | 125450 | 125600 | 125400 | 1105 |
| 563 | 20250417 | 090400 | 1117818900 | 125500 | 125000 | 125500 | 125000 | 1097 |
| 564 | 20250417 | 090300 | 980393800 | 124900 | 125300 | 125300 | 124700 | 988 |
| 565 | 20250417 | 090200 | 856885100 | 125300 | 125100 | 125400 | 124700 | 1015 |
| 566 | 20250417 | 090100 | 730011100 | 125200 | 125200 | 126300 | 125000 | 2076 |
| 567 | 20250417 | 090000 | 469013700 | 125900 | 123600 | 126000 | 123600 | 3766 |