37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 192500 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 55810 |
| 3 | 20250417 | 192400 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 4 | 20250417 | 192300 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 5 | 20250417 | 192200 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 6 | 20250417 | 192100 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 7 | 20250417 | 192000 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 8 | 20250417 | 191900 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 9 | 20250417 | 191800 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 10 | 20250417 | 191700 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 11 | 20250417 | 191600 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 12 | 20250417 | 191500 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 13 | 20250417 | 191400 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 14 | 20250417 | 191300 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 15 | 20250417 | 191200 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 16 | 20250417 | 191100 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 17 | 20250417 | 191000 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 18 | 20250417 | 190900 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 19 | 20250417 | 190800 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 20 | 20250417 | 190700 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 21 | 20250417 | 190600 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 22 | 20250417 | 190500 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 23 | 20250417 | 190400 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 24 | 20250417 | 190300 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 25 | 20250417 | 190200 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 26 | 20250417 | 190100 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 27 | 20250417 | 190000 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 28 | 20250417 | 185900 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 29 | 20250417 | 185800 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 30 | 20250417 | 185700 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 31 | 20250417 | 185600 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 32 | 20250417 | 185500 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 55810 |
| 33 | 20250417 | 185400 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 34 | 20250417 | 185300 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 35 | 20250417 | 185200 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 36 | 20250417 | 185100 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 37 | 20250417 | 185000 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 38 | 20250417 | 184900 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 39 | 20250417 | 184800 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 40 | 20250417 | 184700 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 41 | 20250417 | 184600 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 42 | 20250417 | 184500 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 43 | 20250417 | 184400 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 44 | 20250417 | 184300 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 45 | 20250417 | 184200 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 46 | 20250417 | 184100 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 47 | 20250417 | 184000 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 48 | 20250417 | 183900 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 49 | 20250417 | 183800 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 50 | 20250417 | 183700 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 51 | 20250417 | 183600 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 52 | 20250417 | 183500 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 53 | 20250417 | 183400 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 54 | 20250417 | 183300 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 55 | 20250417 | 183200 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 56 | 20250417 | 183100 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 57 | 20250417 | 183000 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 58 | 20250417 | 182900 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 59 | 20250417 | 182800 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 60 | 20250417 | 182700 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 61 | 20250417 | 182600 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 62 | 20250417 | 182500 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 55810 |
| 63 | 20250417 | 182400 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 64 | 20250417 | 182300 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 65 | 20250417 | 182200 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 66 | 20250417 | 182100 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 67 | 20250417 | 182000 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 68 | 20250417 | 181900 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 69 | 20250417 | 181800 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 70 | 20250417 | 181700 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 71 | 20250417 | 181600 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 72 | 20250417 | 181500 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 73 | 20250417 | 181400 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 74 | 20250417 | 181300 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 75 | 20250417 | 181200 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 76 | 20250417 | 181100 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 77 | 20250417 | 181000 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 78 | 20250417 | 180900 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 79 | 20250417 | 180800 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 80 | 20250417 | 180700 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 81 | 20250417 | 180600 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 82 | 20250417 | 180500 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 83 | 20250417 | 180400 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 84 | 20250417 | 180300 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 85 | 20250417 | 180200 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 86 | 20250417 | 180100 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 87 | 20250417 | 180000 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 88 | 20250417 | 175900 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 89 | 20250417 | 175800 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 90 | 20250417 | 175700 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 91 | 20250417 | 175600 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 92 | 20250417 | 175500 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 55810 |
| 93 | 20250417 | 175400 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 94 | 20250417 | 175300 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 95 | 20250417 | 175200 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 96 | 20250417 | 175100 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 97 | 20250417 | 175000 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 98 | 20250417 | 174900 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 99 | 20250417 | 174800 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 100 | 20250417 | 174700 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 101 | 20250417 | 174600 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 102 | 20250417 | 174500 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 103 | 20250417 | 174400 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 104 | 20250417 | 174300 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 105 | 20250417 | 174200 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 106 | 20250417 | 174100 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 107 | 20250417 | 174000 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 108 | 20250417 | 173900 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 109 | 20250417 | 173800 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 110 | 20250417 | 173700 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 111 | 20250417 | 173600 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 112 | 20250417 | 173500 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 113 | 20250417 | 173400 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 114 | 20250417 | 173300 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 115 | 20250417 | 173200 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 116 | 20250417 | 173100 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 117 | 20250417 | 173000 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 118 | 20250417 | 172900 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 119 | 20250417 | 172800 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 120 | 20250417 | 172700 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 121 | 20250417 | 172600 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 122 | 20250417 | 172500 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 55810 |
| 123 | 20250417 | 172400 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 124 | 20250417 | 172300 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 125 | 20250417 | 172200 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 126 | 20250417 | 172100 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 127 | 20250417 | 172000 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 128 | 20250417 | 171900 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 129 | 20250417 | 171800 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 130 | 20250417 | 171700 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 131 | 20250417 | 171600 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 132 | 20250417 | 171500 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 133 | 20250417 | 171400 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 134 | 20250417 | 171300 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 135 | 20250417 | 171200 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 136 | 20250417 | 171100 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 137 | 20250417 | 171000 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 138 | 20250417 | 170900 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 139 | 20250417 | 170800 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 140 | 20250417 | 170700 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 141 | 20250417 | 170600 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 142 | 20250417 | 170500 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 143 | 20250417 | 170400 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 144 | 20250417 | 170300 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 145 | 20250417 | 170200 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 146 | 20250417 | 170100 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 147 | 20250417 | 170000 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 148 | 20250417 | 165900 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 149 | 20250417 | 165800 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 150 | 20250417 | 165700 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 151 | 20250417 | 165600 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 152 | 20250417 | 165500 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 55810 |
| 153 | 20250417 | 165400 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 154 | 20250417 | 165300 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 155 | 20250417 | 165200 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 156 | 20250417 | 165100 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 157 | 20250417 | 165000 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 158 | 20250417 | 164900 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 159 | 20250417 | 164800 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 160 | 20250417 | 164700 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 161 | 20250417 | 164600 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 162 | 20250417 | 164500 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 163 | 20250417 | 164400 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 164 | 20250417 | 164300 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 165 | 20250417 | 164200 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 166 | 20250417 | 164100 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 167 | 20250417 | 164000 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 168 | 20250417 | 163900 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 169 | 20250417 | 163800 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 170 | 20250417 | 163700 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 171 | 20250417 | 163600 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 172 | 20250417 | 163500 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 173 | 20250417 | 163400 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 174 | 20250417 | 163300 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 175 | 20250417 | 163200 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 176 | 20250417 | 163100 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 177 | 20250417 | 163000 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 178 | 20250417 | 162900 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 179 | 20250417 | 162800 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 180 | 20250417 | 162700 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 181 | 20250417 | 162600 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 182 | 20250417 | 162500 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 55810 |
| 183 | 20250417 | 162400 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 184 | 20250417 | 162300 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 185 | 20250417 | 162200 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 186 | 20250417 | 162100 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 187 | 20250417 | 162000 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 188 | 20250417 | 161900 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 189 | 20250417 | 161800 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 190 | 20250417 | 161700 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 191 | 20250417 | 161600 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 192 | 20250417 | 161500 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 193 | 20250417 | 161400 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 194 | 20250417 | 161300 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 195 | 20250417 | 161200 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 196 | 20250417 | 161100 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 197 | 20250417 | 161000 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 198 | 20250417 | 160900 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 199 | 20250417 | 160800 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 200 | 20250417 | 160700 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 201 | 20250417 | 160600 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 202 | 20250417 | 160500 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 203 | 20250417 | 160400 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 204 | 20250417 | 160300 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 205 | 20250417 | 160200 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 206 | 20250417 | 160100 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 207 | 20250417 | 160000 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 208 | 20250417 | 155900 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 209 | 20250417 | 155800 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 210 | 20250417 | 155700 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 211 | 20250417 | 155600 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 212 | 20250417 | 155500 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 55810 |
| 213 | 20250417 | 155400 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 214 | 20250417 | 155300 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 215 | 20250417 | 155200 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 216 | 20250417 | 155100 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 217 | 20250417 | 155000 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 218 | 20250417 | 154900 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 219 | 20250417 | 154800 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 220 | 20250417 | 154700 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 221 | 20250417 | 154600 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 222 | 20250417 | 154500 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 223 | 20250417 | 154400 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 224 | 20250417 | 154300 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 225 | 20250417 | 154200 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 226 | 20250417 | 154100 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 227 | 20250417 | 154000 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 228 | 20250417 | 153900 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 229 | 20250417 | 153800 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 230 | 20250417 | 153700 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 231 | 20250417 | 153600 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 232 | 20250417 | 153500 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 233 | 20250417 | 153400 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 234 | 20250417 | 153300 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 235 | 20250417 | 153200 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 236 | 20250417 | 153100 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 237 | 20250417 | 153000 | 213737268300 | 114900 | 114900 | 114900 | 114900 | 55810 |
| 238 | 20250417 | 152900 | 207324699300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 239 | 20250417 | 152800 | 207324699300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 240 | 20250417 | 152700 | 207324699300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 241 | 20250417 | 152600 | 207324699300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 242 | 20250417 | 152500 | 207324699300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 243 | 20250417 | 152400 | 207324699300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 244 | 20250417 | 152300 | 207324699300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 245 | 20250417 | 152200 | 207324699300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 246 | 20250417 | 152100 | 207324699300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 247 | 20250417 | 152000 | 207324699300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 248 | 20250417 | 151900 | 207324699300 | 114900 | 115000 | 115000 | 114700 | 7755 |
| 249 | 20250417 | 151800 | 206433780200 | 114900 | 114600 | 115000 | 114500 | 10852 |
| 250 | 20250417 | 151700 | 205188373550 | 114600 | 115200 | 115200 | 114600 | 14979 |
| 251 | 20250417 | 151600 | 203469322400 | 115100 | 115300 | 115400 | 115000 | 11553 |
| 252 | 20250417 | 151500 | 202138747700 | 115300 | 115250 | 115600 | 115200 | 8271 |
| 253 | 20250417 | 151400 | 201184573800 | 115200 | 115400 | 115500 | 115200 | 8715 |
| 254 | 20250417 | 151300 | 200179669200 | 115400 | 115400 | 115500 | 115200 | 13189 |
| 255 | 20250417 | 151200 | 198658343150 | 115400 | 115700 | 115700 | 115400 | 7134 |
| 256 | 20250417 | 151100 | 197833987400 | 115700 | 115700 | 115900 | 115600 | 10380 |
| 257 | 20250417 | 151000 | 196632222100 | 115700 | 115800 | 115900 | 115700 | 5056 |
| 258 | 20250417 | 150900 | 196047067800 | 115900 | 116100 | 116100 | 115600 | 12150 |
| 259 | 20250417 | 150800 | 194639147750 | 116100 | 116000 | 116200 | 115900 | 9378 |
| 260 | 20250417 | 150700 | 193550634050 | 115900 | 115900 | 116000 | 115900 | 3580 |
| 261 | 20250417 | 150600 | 193135595050 | 115900 | 115900 | 116000 | 115600 | 14582 |
| 262 | 20250417 | 150500 | 191446703500 | 115900 | 115800 | 116000 | 115700 | 6637 |
| 263 | 20250417 | 150400 | 190677515350 | 115700 | 115900 | 115900 | 115700 | 4801 |
| 264 | 20250417 | 150300 | 190121656900 | 115900 | 115900 | 116000 | 115800 | 5216 |
| 265 | 20250417 | 150200 | 189517108550 | 115900 | 115750 | 116100 | 115700 | 6131 |
| 266 | 20250417 | 150100 | 188806087300 | 115800 | 115600 | 115800 | 115500 | 13373 |
| 267 | 20250417 | 150000 | 187259754550 | 115600 | 116100 | 116300 | 115500 | 20912 |
| 268 | 20250417 | 145900 | 184836076350 | 116100 | 115900 | 116550 | 115900 | 18429 |
| 269 | 20250417 | 145800 | 182692759800 | 116000 | 116500 | 116600 | 115500 | 22020 |
| 270 | 20250417 | 145700 | 180137303950 | 116500 | 116000 | 116800 | 115900 | 43138 |
| 271 | 20250417 | 145600 | 175118989650 | 115950 | 116000 | 116000 | 115800 | 6778 |
| 272 | 20250417 | 145500 | 174333174700 | 115900 | 115800 | 116000 | 115700 | 8185 |
| 273 | 20250417 | 145400 | 173384812200 | 115800 | 115550 | 115800 | 115300 | 9049 |
| 274 | 20250417 | 145300 | 172339194950 | 115500 | 115650 | 116000 | 115500 | 14187 |
| 275 | 20250417 | 145200 | 170697099900 | 115600 | 115500 | 115800 | 115400 | 14725 |
| 276 | 20250417 | 145100 | 168994351150 | 115450 | 115300 | 115500 | 115300 | 9799 |
| 277 | 20250417 | 145000 | 167863935750 | 115300 | 115200 | 115400 | 115100 | 9513 |
| 278 | 20250417 | 144900 | 166767435200 | 115000 | 114950 | 115200 | 114900 | 18046 |
| 279 | 20250417 | 144800 | 164692079050 | 114900 | 114600 | 115000 | 114600 | 21584 |
| 280 | 20250417 | 144700 | 162212078100 | 114600 | 114750 | 114800 | 114500 | 14371 |
| 281 | 20250417 | 144600 | 160565103250 | 114800 | 114400 | 114800 | 114300 | 15370 |
| 282 | 20250417 | 144500 | 158804213900 | 114400 | 114300 | 114400 | 114300 | 4657 |
| 283 | 20250417 | 144400 | 158271548950 | 114300 | 114200 | 114300 | 114100 | 5182 |
| 284 | 20250417 | 144300 | 157679514300 | 114200 | 114100 | 114200 | 114100 | 5301 |
| 285 | 20250417 | 144200 | 157074346950 | 114100 | 113850 | 114100 | 113800 | 16499 |
| 286 | 20250417 | 144100 | 155193235550 | 113800 | 113700 | 113900 | 113700 | 3384 |
| 287 | 20250417 | 144000 | 154807961150 | 113800 | 113800 | 113800 | 113700 | 2300 |
| 288 | 20250417 | 143900 | 154546264400 | 113700 | 113700 | 113800 | 113600 | 2012 |
| 289 | 20250417 | 143800 | 154317426200 | 113700 | 113700 | 113800 | 113600 | 1965 |
| 290 | 20250417 | 143700 | 154094002300 | 113600 | 113600 | 113700 | 113500 | 2721 |
| 291 | 20250417 | 143600 | 153784750500 | 113600 | 113800 | 113800 | 113600 | 2580 |
| 292 | 20250417 | 143500 | 153491390800 | 113700 | 113650 | 113800 | 113600 | 2210 |
| 293 | 20250417 | 143400 | 153240093300 | 113700 | 113600 | 113700 | 113400 | 8795 |
| 294 | 20250417 | 143300 | 152241722350 | 113500 | 113700 | 113800 | 113500 | 3549 |
| 295 | 20250417 | 143200 | 151838574500 | 113700 | 113700 | 113800 | 113600 | 4326 |
| 296 | 20250417 | 143100 | 151346693300 | 113800 | 113800 | 113900 | 113700 | 5406 |
| 297 | 20250417 | 143000 | 150731579550 | 113900 | 113900 | 113900 | 113800 | 1177 |
| 298 | 20250417 | 142900 | 150597579000 | 113800 | 113850 | 113900 | 113800 | 947 |
| 299 | 20250417 | 142800 | 150489747600 | 113900 | 113900 | 113900 | 113800 | 1096 |
| 300 | 20250417 | 142700 | 150364960800 | 113800 | 114000 | 114000 | 113700 | 6633 |
| 301 | 20250417 | 142600 | 149609745500 | 114000 | 113850 | 114000 | 113800 | 1109 |
| 302 | 20250417 | 142500 | 149483446800 | 113900 | 113900 | 114000 | 113800 | 3753 |
| 303 | 20250417 | 142400 | 149055866750 | 113900 | 113800 | 114000 | 113800 | 4540 |
| 304 | 20250417 | 142300 | 148538597650 | 113800 | 113650 | 113900 | 113600 | 3934 |
| 305 | 20250417 | 142200 | 148091202900 | 113650 | 113700 | 113700 | 113600 | 3063 |
| 306 | 20250417 | 142100 | 147743175250 | 113700 | 113700 | 113700 | 113600 | 2471 |
| 307 | 20250417 | 142000 | 147462293400 | 113600 | 113700 | 113800 | 113600 | 1784 |
| 308 | 20250417 | 141900 | 147259417850 | 113750 | 113900 | 114000 | 113600 | 4588 |
| 309 | 20250417 | 141800 | 146737072800 | 113900 | 113900 | 114000 | 113800 | 1397 |
| 310 | 20250417 | 141700 | 146577965300 | 113800 | 113900 | 114000 | 113800 | 3292 |
| 311 | 20250417 | 141600 | 146203024350 | 113950 | 113900 | 114000 | 113800 | 3126 |
| 312 | 20250417 | 141500 | 145846981500 | 113900 | 113850 | 113900 | 113800 | 1565 |
| 313 | 20250417 | 141400 | 145668772250 | 113800 | 113900 | 113900 | 113800 | 1686 |
| 314 | 20250417 | 141300 | 145476803750 | 113900 | 113700 | 113900 | 113700 | 2069 |
| 315 | 20250417 | 141200 | 145241271050 | 113800 | 113700 | 113900 | 113700 | 3263 |
| 316 | 20250417 | 141100 | 144869984750 | 113700 | 113700 | 113800 | 113600 | 1930 |
| 317 | 20250417 | 141000 | 144650587000 | 113600 | 113600 | 113700 | 113500 | 2732 |
| 318 | 20250417 | 140900 | 144340290900 | 113600 | 113600 | 113600 | 113500 | 1219 |
| 319 | 20250417 | 140800 | 144201863300 | 113600 | 113600 | 113700 | 113500 | 4545 |
| 320 | 20250417 | 140700 | 143685616400 | 113600 | 113600 | 113600 | 113500 | 2969 |
| 321 | 20250417 | 140600 | 143348488150 | 113600 | 113500 | 113600 | 113500 | 1649 |
| 322 | 20250417 | 140500 | 143161194550 | 113500 | 113300 | 113600 | 113300 | 5659 |
| 323 | 20250417 | 140400 | 142518923500 | 113400 | 113350 | 113400 | 113300 | 1073 |
| 324 | 20250417 | 140300 | 142397297550 | 113400 | 113300 | 113500 | 113300 | 1828 |
| 325 | 20250417 | 140200 | 142190103800 | 113400 | 113150 | 113400 | 113100 | 2463 |
| 326 | 20250417 | 140100 | 141911256050 | 113150 | 113000 | 113200 | 112900 | 3222 |
| 327 | 20250417 | 140000 | 141547205400 | 112900 | 113200 | 113400 | 112900 | 6757 |
| 328 | 20250417 | 135900 | 140782701000 | 113200 | 113300 | 113300 | 113200 | 2133 |
| 329 | 20250417 | 135800 | 140541128700 | 113300 | 113600 | 113600 | 113200 | 7028 |
| 330 | 20250417 | 135700 | 139744091500 | 113500 | 113600 | 113600 | 113500 | 1395 |
| 331 | 20250417 | 135600 | 139585673150 | 113500 | 114000 | 114100 | 113500 | 10959 |
| 332 | 20250417 | 135500 | 138337855100 | 114000 | 114000 | 114000 | 113900 | 2879 |
| 333 | 20250417 | 135400 | 138009686050 | 114000 | 113800 | 114000 | 113800 | 9970 |
| 334 | 20250417 | 135300 | 136873605550 | 113800 | 113700 | 113800 | 113600 | 1769 |
| 335 | 20250417 | 135200 | 136672424400 | 113700 | 113750 | 113800 | 113500 | 3285 |
| 336 | 20250417 | 135100 | 136298950600 | 113700 | 113650 | 113800 | 113500 | 2499 |
| 337 | 20250417 | 135000 | 136014748750 | 113600 | 113500 | 113800 | 113500 | 4714 |
| 338 | 20250417 | 134900 | 135479061350 | 113600 | 113800 | 113900 | 113600 | 4301 |
| 339 | 20250417 | 134800 | 134989782300 | 113800 | 113650 | 113900 | 113600 | 4179 |
| 340 | 20250417 | 134700 | 134514323400 | 113700 | 113750 | 113800 | 113600 | 6393 |
| 341 | 20250417 | 134600 | 133787546250 | 113750 | 113700 | 113900 | 113700 | 2753 |
| 342 | 20250417 | 134500 | 133474257650 | 113700 | 113600 | 113800 | 113500 | 2591 |
| 343 | 20250417 | 134400 | 133179713800 | 113600 | 113500 | 113600 | 113400 | 2335 |
| 344 | 20250417 | 134300 | 132914777150 | 113500 | 113450 | 113500 | 113400 | 1692 |
| 345 | 20250417 | 134200 | 132722813450 | 113400 | 113400 | 113500 | 113300 | 3545 |
| 346 | 20250417 | 134100 | 132320924950 | 113400 | 113550 | 113600 | 113300 | 3554 |
| 347 | 20250417 | 134000 | 131917807400 | 113600 | 113600 | 113700 | 113500 | 4945 |
| 348 | 20250417 | 133900 | 131356090850 | 113700 | 113600 | 113700 | 113500 | 4458 |
| 349 | 20250417 | 133800 | 130849642450 | 113600 | 113600 | 113700 | 113500 | 1936 |
| 350 | 20250417 | 133700 | 130629705700 | 113500 | 113600 | 113700 | 113400 | 4652 |
| 351 | 20250417 | 133600 | 130101482250 | 113600 | 113600 | 113700 | 113500 | 2268 |
| 352 | 20250417 | 133500 | 129843775050 | 113700 | 113650 | 113700 | 113400 | 7049 |
| 353 | 20250417 | 133400 | 129042982750 | 113600 | 113700 | 113800 | 113600 | 2140 |
| 354 | 20250417 | 133300 | 128799686000 | 113800 | 113600 | 113800 | 113500 | 2939 |
| 355 | 20250417 | 133200 | 128465580400 | 113600 | 113500 | 113700 | 113400 | 4400 |
| 356 | 20250417 | 133100 | 127966064300 | 113600 | 113900 | 114000 | 113400 | 17308 |
| 357 | 20250417 | 133000 | 125996411750 | 113900 | 113500 | 113900 | 113400 | 9121 |
| 358 | 20250417 | 132900 | 124959717800 | 113500 | 113000 | 113500 | 113000 | 12630 |
| 359 | 20250417 | 132800 | 123529080200 | 113000 | 112950 | 113100 | 112900 | 4229 |
| 360 | 20250417 | 132700 | 123051045350 | 113000 | 112800 | 113000 | 112700 | 1644 |
| 361 | 20250417 | 132600 | 122865569550 | 112700 | 112800 | 112900 | 112700 | 2971 |
| 362 | 20250417 | 132500 | 122530535000 | 112900 | 113050 | 113100 | 112800 | 7459 |
| 363 | 20250417 | 132400 | 121687920700 | 113100 | 113000 | 113100 | 112900 | 5278 |
| 364 | 20250417 | 132300 | 121091385450 | 113000 | 112900 | 113000 | 112900 | 1417 |
| 365 | 20250417 | 132200 | 120931280450 | 112950 | 112700 | 113000 | 112700 | 8070 |
| 366 | 20250417 | 132100 | 120019977150 | 112700 | 112700 | 112800 | 112600 | 727 |
| 367 | 20250417 | 132000 | 119938003450 | 112800 | 112600 | 112800 | 112500 | 4804 |
| 368 | 20250417 | 131900 | 119396752200 | 112600 | 112300 | 112800 | 112300 | 10102 |
| 369 | 20250417 | 131800 | 118259483700 | 112400 | 112400 | 112500 | 112300 | 1955 |
| 370 | 20250417 | 131700 | 118039828550 | 112500 | 112500 | 112600 | 112400 | 1328 |
| 371 | 20250417 | 131600 | 117890433000 | 112600 | 112500 | 112600 | 112500 | 1622 |
| 372 | 20250417 | 131500 | 117707893400 | 112500 | 112500 | 112600 | 112400 | 5085 |
| 373 | 20250417 | 131400 | 117135723850 | 112400 | 112300 | 112500 | 112200 | 2876 |
| 374 | 20250417 | 131300 | 116812618350 | 112300 | 112500 | 112500 | 112300 | 1592 |
| 375 | 20250417 | 131200 | 116633680850 | 112400 | 112400 | 112500 | 112300 | 3112 |
| 376 | 20250417 | 131100 | 116283822000 | 112400 | 112000 | 112400 | 112000 | 3244 |
| 377 | 20250417 | 131000 | 115919607000 | 112000 | 111900 | 112100 | 111800 | 2542 |
| 378 | 20250417 | 130900 | 115635096550 | 111900 | 111900 | 112000 | 111700 | 3965 |
| 379 | 20250417 | 130800 | 115191799800 | 111900 | 112000 | 112100 | 111900 | 3338 |
| 380 | 20250417 | 130700 | 114818014900 | 112050 | 112100 | 112300 | 112000 | 3562 |
| 381 | 20250417 | 130600 | 114418625250 | 112200 | 112300 | 112300 | 112100 | 2142 |
| 382 | 20250417 | 130500 | 114178305600 | 112300 | 112300 | 112400 | 112200 | 2496 |
| 383 | 20250417 | 130400 | 113898013900 | 112300 | 112400 | 112500 | 112300 | 3562 |
| 384 | 20250417 | 130300 | 113497787400 | 112400 | 112400 | 112500 | 112100 | 7744 |
| 385 | 20250417 | 130200 | 112627604050 | 112500 | 112400 | 112500 | 112400 | 1129 |
| 386 | 20250417 | 130100 | 112500667100 | 112500 | 112400 | 112500 | 112400 | 957 |
| 387 | 20250417 | 130000 | 112393077450 | 112500 | 112400 | 112600 | 112400 | 1958 |
| 388 | 20250417 | 125900 | 112172841800 | 112400 | 112400 | 112500 | 112300 | 828 |
| 389 | 20250417 | 125800 | 112079739050 | 112400 | 112100 | 112400 | 112000 | 4697 |
| 390 | 20250417 | 125700 | 111553045600 | 112100 | 112200 | 112400 | 112100 | 3905 |
| 391 | 20250417 | 125600 | 111115044600 | 112300 | 112400 | 112500 | 112200 | 7330 |
| 392 | 20250417 | 125500 | 110291363400 | 112400 | 113000 | 113000 | 112400 | 11294 |
| 393 | 20250417 | 125400 | 109018669550 | 112900 | 112900 | 113000 | 112900 | 2012 |
| 394 | 20250417 | 125300 | 108791349750 | 113000 | 112700 | 113000 | 112700 | 6071 |
| 395 | 20250417 | 125200 | 108106172750 | 112800 | 112400 | 112800 | 112400 | 3300 |
| 396 | 20250417 | 125100 | 107734706700 | 112400 | 112100 | 112500 | 112000 | 9379 |
| 397 | 20250417 | 125000 | 106682677500 | 112100 | 112300 | 112600 | 112100 | 9433 |
| 398 | 20250417 | 124900 | 105623033950 | 112300 | 112800 | 112800 | 112300 | 6535 |
| 399 | 20250417 | 124800 | 104887795000 | 112700 | 112900 | 113000 | 112700 | 4632 |
| 400 | 20250417 | 124700 | 104364887150 | 112900 | 113100 | 113100 | 112700 | 9260 |
| 401 | 20250417 | 124600 | 103319726150 | 112900 | 113000 | 113200 | 112800 | 17777 |
| 402 | 20250417 | 124500 | 101311425500 | 113000 | 112800 | 113000 | 112700 | 8745 |
| 403 | 20250417 | 124400 | 100323855200 | 112800 | 112800 | 112900 | 112700 | 7048 |
| 404 | 20250417 | 124300 | 99528909800 | 112900 | 112500 | 112900 | 112500 | 3241 |
| 405 | 20250417 | 124200 | 99163686600 | 112500 | 112600 | 112900 | 112500 | 9473 |
| 406 | 20250417 | 124100 | 98096548650 | 112700 | 112200 | 112700 | 112100 | 13776 |
| 407 | 20250417 | 124000 | 96547129200 | 112200 | 111800 | 112300 | 111700 | 22943 |
| 408 | 20250417 | 123900 | 93977035150 | 111800 | 111800 | 111900 | 111700 | 5328 |
| 409 | 20250417 | 123800 | 93381335800 | 111800 | 111800 | 111800 | 111600 | 2927 |
| 410 | 20250417 | 123700 | 93054411500 | 111800 | 111650 | 111800 | 111600 | 11163 |
| 411 | 20250417 | 123600 | 91808104450 | 111700 | 112000 | 112000 | 111600 | 7982 |
| 412 | 20250417 | 123500 | 90915730600 | 112000 | 111900 | 112000 | 111800 | 3065 |
| 413 | 20250417 | 123400 | 90572643700 | 111900 | 111900 | 112000 | 111800 | 9963 |
| 414 | 20250417 | 123300 | 89457796800 | 111900 | 111600 | 111900 | 111500 | 7530 |
| 415 | 20250417 | 123200 | 88616234850 | 111600 | 111500 | 111600 | 111400 | 3682 |
| 416 | 20250417 | 123100 | 88205596350 | 111500 | 111400 | 111500 | 111300 | 5052 |
| 417 | 20250417 | 123000 | 87642738400 | 111500 | 111300 | 111600 | 111300 | 10845 |
| 418 | 20250417 | 122900 | 86433786400 | 111400 | 111200 | 111400 | 111200 | 4340 |
| 419 | 20250417 | 122800 | 85950612250 | 111200 | 110700 | 111300 | 110700 | 23472 |
| 420 | 20250417 | 122700 | 83345089900 | 110800 | 110700 | 110800 | 110600 | 1800 |
| 421 | 20250417 | 122600 | 83145801050 | 110700 | 110600 | 110700 | 110600 | 2755 |
| 422 | 20250417 | 122500 | 82840853450 | 110600 | 110300 | 110700 | 110200 | 13298 |
| 423 | 20250417 | 122400 | 81370998600 | 110300 | 110100 | 110300 | 110100 | 7551 |
| 424 | 20250417 | 122300 | 80538871750 | 110100 | 109900 | 110200 | 109900 | 8160 |
| 425 | 20250417 | 122200 | 79640978650 | 109900 | 110000 | 110000 | 109900 | 1312 |
| 426 | 20250417 | 122100 | 79496668100 | 110000 | 109900 | 110000 | 109900 | 2546 |
| 427 | 20250417 | 122000 | 79216692200 | 110000 | 109900 | 110000 | 109900 | 1261 |
| 428 | 20250417 | 121900 | 79078053500 | 110000 | 109900 | 110000 | 109800 | 3206 |
| 429 | 20250417 | 121800 | 78725755350 | 109800 | 109700 | 109900 | 109700 | 2080 |
| 430 | 20250417 | 121700 | 78497286250 | 109700 | 109800 | 109900 | 109700 | 896 |
| 431 | 20250417 | 121600 | 78398949850 | 109800 | 109900 | 110000 | 109800 | 2349 |
| 432 | 20250417 | 121500 | 78140955700 | 109900 | 109900 | 110000 | 109700 | 4422 |
| 433 | 20250417 | 121400 | 77655171500 | 109900 | 109900 | 110000 | 109900 | 740 |
| 434 | 20250417 | 121300 | 77573797950 | 109900 | 110000 | 110000 | 109900 | 2427 |
| 435 | 20250417 | 121200 | 77307018650 | 110000 | 109900 | 110000 | 109900 | 853 |
| 436 | 20250417 | 121100 | 77213238300 | 109900 | 109800 | 110000 | 109800 | 4212 |
| 437 | 20250417 | 121000 | 76750253500 | 109900 | 109900 | 110000 | 108800 | 7724 |
| 438 | 20250417 | 120900 | 75905179200 | 109900 | 110000 | 110000 | 109800 | 9020 |
| 439 | 20250417 | 120800 | 74913743350 | 110000 | 109800 | 110000 | 109800 | 4807 |
| 440 | 20250417 | 120700 | 74385349800 | 109800 | 109900 | 109900 | 109800 | 601 |
| 441 | 20250417 | 120600 | 74319306550 | 109900 | 109900 | 109900 | 109800 | 577 |
| 442 | 20250417 | 120500 | 74255901500 | 109900 | 109700 | 109900 | 109600 | 1708 |
| 443 | 20250417 | 120400 | 74068467150 | 109800 | 109700 | 109800 | 109700 | 607 |
| 444 | 20250417 | 120300 | 74001841350 | 109700 | 109500 | 109800 | 109400 | 1179 |
| 445 | 20250417 | 120200 | 73872641900 | 109400 | 109200 | 109500 | 109200 | 1433 |
| 446 | 20250417 | 120100 | 73715937050 | 109300 | 109300 | 109300 | 109200 | 807 |
| 447 | 20250417 | 120000 | 73627754450 | 109200 | 109250 | 109300 | 109200 | 984 |
| 448 | 20250417 | 115900 | 73520267000 | 109250 | 109200 | 109300 | 109200 | 683 |
| 449 | 20250417 | 115800 | 73445623500 | 109200 | 109200 | 109300 | 109100 | 2289 |
| 450 | 20250417 | 115700 | 73195802000 | 109200 | 109200 | 109300 | 109200 | 2117 |
| 451 | 20250417 | 115600 | 72964577050 | 109300 | 109350 | 109350 | 109100 | 9164 |
| 452 | 20250417 | 115500 | 71963626800 | 109350 | 109600 | 109650 | 109300 | 3737 |
| 453 | 20250417 | 115400 | 71554540950 | 109600 | 109650 | 109650 | 109600 | 1783 |
| 454 | 20250417 | 115300 | 71359108550 | 109600 | 109600 | 109650 | 109600 | 1024 |
| 455 | 20250417 | 115200 | 71246836250 | 109650 | 109800 | 109850 | 109600 | 3923 |
| 456 | 20250417 | 115100 | 70816442150 | 109800 | 109950 | 109950 | 109800 | 2168 |
| 457 | 20250417 | 115000 | 70578206750 | 109950 | 109900 | 110000 | 109900 | 477 |
| 458 | 20250417 | 114900 | 70525765000 | 109900 | 109900 | 110000 | 109800 | 687 |
| 459 | 20250417 | 114800 | 70450254850 | 109900 | 109900 | 110000 | 109800 | 877 |
| 460 | 20250417 | 114700 | 70353863650 | 109900 | 109700 | 110000 | 109700 | 2413 |
| 461 | 20250417 | 114600 | 70088756500 | 109800 | 109950 | 110000 | 109600 | 8516 |
| 462 | 20250417 | 114500 | 69153465050 | 109950 | 109900 | 110000 | 109900 | 6401 |
| 463 | 20250417 | 114400 | 68449422000 | 109900 | 109900 | 110000 | 109900 | 2237 |
| 464 | 20250417 | 114300 | 68203465550 | 110000 | 109800 | 110000 | 109800 | 6439 |
| 465 | 20250417 | 114200 | 67495732350 | 109800 | 109900 | 109900 | 109800 | 468 |
| 466 | 20250417 | 114100 | 67444312150 | 109900 | 109800 | 109900 | 109800 | 2691 |
| 467 | 20250417 | 114000 | 67148635800 | 109900 | 109900 | 109900 | 109700 | 2167 |
| 468 | 20250417 | 113900 | 66910648400 | 109900 | 109800 | 109900 | 109800 | 1358 |
| 469 | 20250417 | 113800 | 66761475200 | 109800 | 109800 | 109900 | 109800 | 1277 |
| 470 | 20250417 | 113700 | 66621212050 | 109900 | 109800 | 109900 | 109800 | 371 |
| 471 | 20250417 | 113600 | 66580447550 | 109800 | 109800 | 109900 | 109800 | 1933 |
| 472 | 20250417 | 113500 | 66368186550 | 109800 | 109700 | 109800 | 109700 | 3117 |
| 473 | 20250417 | 113400 | 66025952000 | 109800 | 109700 | 109800 | 109600 | 4490 |
| 474 | 20250417 | 113300 | 65533192850 | 109700 | 109600 | 109700 | 109600 | 1203 |
| 475 | 20250417 | 113200 | 65401318300 | 109600 | 109550 | 109700 | 109500 | 1455 |
| 476 | 20250417 | 113100 | 65241855450 | 109550 | 109400 | 109600 | 109400 | 1855 |
| 477 | 20250417 | 113000 | 65038764400 | 109400 | 109600 | 109600 | 109400 | 1060 |
| 478 | 20250417 | 112900 | 64922681600 | 109500 | 109400 | 109700 | 109400 | 4932 |
| 479 | 20250417 | 112800 | 64382253400 | 109500 | 109500 | 109600 | 109400 | 2551 |
| 480 | 20250417 | 112700 | 64102891950 | 109600 | 109400 | 109600 | 109400 | 9632 |
| 481 | 20250417 | 112600 | 63048098250 | 109500 | 109150 | 109500 | 109150 | 10255 |
| 482 | 20250417 | 112500 | 61927046050 | 109200 | 109200 | 109200 | 109100 | 1195 |
| 483 | 20250417 | 112400 | 61796559500 | 109150 | 109100 | 109200 | 109100 | 2819 |
| 484 | 20250417 | 112300 | 61488785450 | 109100 | 109000 | 109200 | 109000 | 1435 |
| 485 | 20250417 | 112200 | 61332205050 | 109100 | 109000 | 109100 | 108900 | 991 |
| 486 | 20250417 | 112100 | 61224141750 | 109000 | 108900 | 109000 | 108900 | 1480 |
| 487 | 20250417 | 112000 | 61062855200 | 109000 | 108900 | 109000 | 108900 | 2129 |
| 488 | 20250417 | 111900 | 60830868800 | 108900 | 108900 | 109000 | 108900 | 1721 |
| 489 | 20250417 | 111800 | 60643413050 | 108900 | 109000 | 109000 | 108900 | 3485 |
| 490 | 20250417 | 111700 | 60263601750 | 109000 | 108600 | 109000 | 108600 | 13500 |
| 491 | 20250417 | 111600 | 58794099200 | 108600 | 108700 | 108700 | 108600 | 769 |
| 492 | 20250417 | 111500 | 58710553000 | 108700 | 108700 | 108700 | 108600 | 497 |
| 493 | 20250417 | 111400 | 58656556300 | 108700 | 108500 | 108700 | 108500 | 547 |
| 494 | 20250417 | 111300 | 58597153850 | 108600 | 108550 | 108600 | 108500 | 332 |
| 495 | 20250417 | 111200 | 58561103700 | 108550 | 108500 | 108600 | 108500 | 259 |
| 496 | 20250417 | 111100 | 58532983800 | 108600 | 108600 | 108600 | 108500 | 445 |
| 497 | 20250417 | 111000 | 58484667350 | 108600 | 108600 | 108700 | 108500 | 822 |
| 498 | 20250417 | 110900 | 58395392000 | 108700 | 108700 | 108800 | 108600 | 3122 |
| 499 | 20250417 | 110800 | 58056122850 | 108700 | 108700 | 108800 | 108700 | 703 |
| 500 | 20250417 | 110700 | 57979678650 | 108700 | 108500 | 108800 | 108500 | 7918 |
| 501 | 20250417 | 110600 | 57118964400 | 108500 | 108700 | 108700 | 108500 | 2500 |
| 502 | 20250417 | 110500 | 56847447150 | 108700 | 108500 | 108700 | 108500 | 3201 |
| 503 | 20250417 | 110400 | 56499805300 | 108500 | 108350 | 108600 | 108350 | 1156 |
| 504 | 20250417 | 110300 | 56374394400 | 108350 | 108400 | 108500 | 108300 | 3298 |
| 505 | 20250417 | 110200 | 56016800700 | 108400 | 108300 | 108400 | 108300 | 1340 |
| 506 | 20250417 | 110100 | 55871607500 | 108300 | 108200 | 108400 | 108100 | 5452 |
| 507 | 20250417 | 110000 | 55282087700 | 108100 | 108400 | 108400 | 108100 | 4289 |
| 508 | 20250417 | 105900 | 54817938450 | 108400 | 108300 | 108500 | 108300 | 1943 |
| 509 | 20250417 | 105800 | 54607374550 | 108300 | 108500 | 108600 | 108300 | 1446 |
| 510 | 20250417 | 105700 | 54450585000 | 108400 | 108450 | 108500 | 108400 | 942 |
| 511 | 20250417 | 105600 | 54348380750 | 108500 | 108400 | 108500 | 108400 | 222 |
| 512 | 20250417 | 105500 | 54324300450 | 108400 | 108400 | 108500 | 108300 | 2330 |
| 513 | 20250417 | 105400 | 54071753050 | 108500 | 108400 | 108500 | 108400 | 565 |
| 514 | 20250417 | 105300 | 54010457750 | 108500 | 108400 | 108500 | 108400 | 560 |
| 515 | 20250417 | 105200 | 53949742700 | 108400 | 108400 | 108500 | 108300 | 619 |
| 516 | 20250417 | 105100 | 53882633450 | 108350 | 108300 | 108400 | 108200 | 485 |
| 517 | 20250417 | 105000 | 53830088700 | 108300 | 108250 | 108300 | 108200 | 1101 |
| 518 | 20250417 | 104900 | 53710854950 | 108250 | 108500 | 108500 | 108200 | 4439 |
| 519 | 20250417 | 104800 | 53229744600 | 108400 | 108400 | 108500 | 108300 | 455 |
| 520 | 20250417 | 104700 | 53180407350 | 108400 | 108100 | 108400 | 108100 | 2003 |
| 521 | 20250417 | 104600 | 52963637000 | 108100 | 108200 | 108400 | 108100 | 3640 |
| 522 | 20250417 | 104500 | 52569603000 | 108300 | 108300 | 108300 | 108200 | 702 |
| 523 | 20250417 | 104400 | 52493592200 | 108200 | 108400 | 108400 | 108100 | 3849 |
| 524 | 20250417 | 104300 | 52076893250 | 108400 | 108650 | 108700 | 108300 | 2047 |
| 525 | 20250417 | 104200 | 51854671150 | 108700 | 108900 | 108900 | 108600 | 2973 |
| 526 | 20250417 | 104100 | 51531318100 | 108900 | 108800 | 109050 | 108700 | 5030 |
| 527 | 20250417 | 104000 | 50983462300 | 108800 | 109100 | 109100 | 108700 | 4919 |
| 528 | 20250417 | 103900 | 50447551900 | 109000 | 108800 | 109100 | 108700 | 13060 |
| 529 | 20250417 | 103800 | 49024720550 | 108700 | 108800 | 108800 | 108700 | 502 |
| 530 | 20250417 | 103700 | 48970112000 | 108800 | 108800 | 108900 | 108700 | 2823 |
| 531 | 20250417 | 103600 | 48662975600 | 108800 | 108850 | 108900 | 108800 | 1988 |
| 532 | 20250417 | 103500 | 48446574150 | 108900 | 108900 | 108900 | 108800 | 922 |
| 533 | 20250417 | 103400 | 48346198350 | 108900 | 108900 | 108900 | 108800 | 3300 |
| 534 | 20250417 | 103300 | 47987017350 | 108900 | 108800 | 108900 | 108800 | 2138 |
| 535 | 20250417 | 103200 | 47754208350 | 108900 | 108600 | 108900 | 108600 | 2827 |
| 536 | 20250417 | 103100 | 47446704150 | 108700 | 108700 | 108700 | 108600 | 460 |
| 537 | 20250417 | 103000 | 47396727050 | 108700 | 108700 | 108800 | 108600 | 1802 |
| 538 | 20250417 | 102900 | 47200846650 | 108800 | 108700 | 108800 | 108700 | 2407 |
| 539 | 20250417 | 102800 | 46939092300 | 108700 | 108900 | 109000 | 108700 | 8587 |
| 540 | 20250417 | 102700 | 46004097300 | 108900 | 108700 | 108900 | 108600 | 6287 |
| 541 | 20250417 | 102600 | 45320318000 | 108700 | 108700 | 108700 | 108600 | 726 |
| 542 | 20250417 | 102500 | 45241433600 | 108600 | 108600 | 108700 | 108600 | 548 |
| 543 | 20250417 | 102400 | 45181892650 | 108600 | 108600 | 108700 | 108500 | 1302 |
| 544 | 20250417 | 102300 | 45040479650 | 108700 | 108600 | 108700 | 108500 | 865 |
| 545 | 20250417 | 102200 | 44946528050 | 108600 | 108400 | 108700 | 108400 | 1734 |
| 546 | 20250417 | 102100 | 44758294950 | 108300 | 108200 | 108500 | 108100 | 2344 |
| 547 | 20250417 | 102000 | 44504471650 | 108200 | 108300 | 108300 | 108000 | 2450 |
| 548 | 20250417 | 101900 | 44239513700 | 108200 | 108000 | 108300 | 108000 | 1225 |
| 549 | 20250417 | 101800 | 44106979900 | 108000 | 108200 | 108300 | 107900 | 4279 |
| 550 | 20250417 | 101700 | 43644592100 | 108200 | 108250 | 108300 | 108100 | 555 |
| 551 | 20250417 | 101600 | 43584536800 | 108250 | 108100 | 108300 | 108100 | 1067 |
| 552 | 20250417 | 101500 | 43469039150 | 108300 | 108200 | 108300 | 108000 | 1932 |
| 553 | 20250417 | 101400 | 43260008450 | 108200 | 108200 | 108200 | 108000 | 1699 |
| 554 | 20250417 | 101300 | 43076275800 | 108200 | 108300 | 108300 | 108100 | 1862 |
| 555 | 20250417 | 101200 | 42874850300 | 108300 | 108100 | 108300 | 108100 | 913 |
| 556 | 20250417 | 101100 | 42776048100 | 108200 | 108700 | 108700 | 108000 | 8117 |
| 557 | 20250417 | 101000 | 41897003300 | 108700 | 108800 | 108800 | 108600 | 1581 |
| 558 | 20250417 | 100900 | 41725160550 | 108700 | 108500 | 108800 | 108400 | 2351 |
| 559 | 20250417 | 100800 | 41469661200 | 108500 | 108550 | 108600 | 108400 | 1671 |
| 560 | 20250417 | 100700 | 41288345200 | 108600 | 108500 | 108600 | 108500 | 1341 |
| 561 | 20250417 | 100600 | 41142823150 | 108500 | 108500 | 108700 | 108400 | 1476 |
| 562 | 20250417 | 100500 | 40982660050 | 108500 | 108800 | 108800 | 108400 | 2784 |
| 563 | 20250417 | 100400 | 40680194750 | 108800 | 108600 | 108800 | 108500 | 1769 |
| 564 | 20250417 | 100300 | 40487971750 | 108500 | 108600 | 108600 | 108500 | 1090 |
| 565 | 20250417 | 100200 | 40369677950 | 108600 | 108500 | 108600 | 108500 | 1285 |
| 566 | 20250417 | 100100 | 40230239750 | 108500 | 108300 | 108500 | 108300 | 603 |
| 567 | 20250417 | 100000 | 40164882000 | 108200 | 108500 | 108600 | 108200 | 5566 |
| 568 | 20250417 | 095900 | 39561343500 | 108400 | 108500 | 108500 | 108400 | 3461 |
| 569 | 20250417 | 095800 | 39186148800 | 108600 | 108500 | 108600 | 108400 | 1248 |
| 570 | 20250417 | 095700 | 39050741450 | 108500 | 108400 | 108500 | 108400 | 2219 |
| 571 | 20250417 | 095600 | 38810048050 | 108500 | 108400 | 108500 | 108400 | 570 |
| 572 | 20250417 | 095500 | 38748236050 | 108400 | 108200 | 108500 | 108200 | 2570 |
| 573 | 20250417 | 095400 | 38469850700 | 108200 | 108200 | 108300 | 108200 | 719 |
| 574 | 20250417 | 095300 | 38392029550 | 108300 | 108300 | 108300 | 108200 | 1110 |
| 575 | 20250417 | 095200 | 38271852350 | 108300 | 108250 | 108300 | 108200 | 472 |
| 576 | 20250417 | 095100 | 38220755450 | 108200 | 108300 | 108400 | 108200 | 2263 |
| 577 | 20250417 | 095000 | 37975739550 | 108200 | 108000 | 108300 | 107800 | 1933 |
| 578 | 20250417 | 094900 | 37766847450 | 107900 | 108100 | 108100 | 107700 | 4191 |
| 579 | 20250417 | 094800 | 37314709500 | 108100 | 108400 | 108400 | 108000 | 2119 |
| 580 | 20250417 | 094700 | 37085346800 | 108400 | 108300 | 108400 | 108300 | 185 |
| 581 | 20250417 | 094600 | 37065295050 | 108400 | 108400 | 108400 | 108300 | 466 |
| 582 | 20250417 | 094500 | 37014810450 | 108300 | 108300 | 108400 | 108200 | 1277 |
| 583 | 20250417 | 094400 | 36876502100 | 108200 | 108200 | 108200 | 108100 | 1062 |
| 584 | 20250417 | 094300 | 36761657000 | 108200 | 107900 | 108200 | 107900 | 1495 |
| 585 | 20250417 | 094200 | 36600057500 | 107900 | 108000 | 108000 | 107900 | 482 |
| 586 | 20250417 | 094100 | 36548031450 | 108000 | 108000 | 108000 | 107800 | 1269 |
| 587 | 20250417 | 094000 | 36411089750 | 108000 | 107800 | 108000 | 107700 | 2130 |
| 588 | 20250417 | 093900 | 36181492950 | 107800 | 107800 | 107900 | 107700 | 1899 |
| 589 | 20250417 | 093800 | 35976853200 | 107800 | 108000 | 108100 | 107800 | 4739 |
| 590 | 20250417 | 093700 | 35465099000 | 108000 | 108400 | 108400 | 107900 | 5549 |
| 591 | 20250417 | 093600 | 34865703200 | 108400 | 108400 | 108500 | 108200 | 1379 |
| 592 | 20250417 | 093500 | 34716273550 | 108500 | 108300 | 108500 | 108200 | 2057 |
| 593 | 20250417 | 093400 | 34493332850 | 108400 | 108100 | 108500 | 108100 | 1907 |
| 594 | 20250417 | 093300 | 34286800450 | 108200 | 107400 | 108300 | 107300 | 7041 |
| 595 | 20250417 | 093200 | 33527998300 | 107500 | 107800 | 107800 | 107300 | 14759 |
| 596 | 20250417 | 093100 | 31941172500 | 107800 | 107900 | 107900 | 107700 | 3709 |
| 597 | 20250417 | 093000 | 31541392900 | 107900 | 108000 | 108000 | 107800 | 2942 |
| 598 | 20250417 | 092900 | 31223820250 | 107900 | 107900 | 108100 | 107800 | 3538 |
| 599 | 20250417 | 092800 | 30841983850 | 107900 | 108100 | 108200 | 107600 | 11115 |
| 600 | 20250417 | 092700 | 29642834350 | 108100 | 108200 | 108200 | 108000 | 2749 |
| 601 | 20250417 | 092600 | 29345564150 | 108100 | 108500 | 108500 | 108100 | 2793 |
| 602 | 20250417 | 092500 | 29043008850 | 108500 | 108600 | 108600 | 108500 | 1238 |
| 603 | 20250417 | 092400 | 28908652650 | 108500 | 108700 | 108700 | 108400 | 2690 |
| 604 | 20250417 | 092300 | 28616686450 | 108700 | 108800 | 108900 | 108700 | 2230 |
| 605 | 20250417 | 092200 | 28374010400 | 108800 | 108600 | 109000 | 108600 | 5151 |
| 606 | 20250417 | 092100 | 27813723100 | 108600 | 108600 | 108700 | 108500 | 3413 |
| 607 | 20250417 | 092000 | 27443229700 | 108500 | 108300 | 108600 | 108200 | 7546 |
| 608 | 20250417 | 091900 | 26625312050 | 108300 | 108000 | 108500 | 108000 | 3248 |
| 609 | 20250417 | 091800 | 26273632850 | 108000 | 108000 | 108200 | 107900 | 6172 |
| 610 | 20250417 | 091700 | 25606580050 | 107900 | 108500 | 108500 | 107800 | 16340 |
| 611 | 20250417 | 091600 | 23838332250 | 108500 | 109200 | 109200 | 108400 | 10374 |
| 612 | 20250417 | 091500 | 22709628850 | 109100 | 109100 | 109200 | 109000 | 6251 |
| 613 | 20250417 | 091400 | 22027520700 | 109000 | 108600 | 109200 | 108600 | 14332 |
| 614 | 20250417 | 091300 | 20466879650 | 108600 | 108600 | 108700 | 108300 | 4699 |
| 615 | 20250417 | 091200 | 19957282650 | 108600 | 108900 | 108900 | 108500 | 7854 |
| 616 | 20250417 | 091100 | 19102920700 | 108900 | 108900 | 108900 | 108600 | 8361 |
| 617 | 20250417 | 091000 | 18193715850 | 108900 | 108600 | 109000 | 108600 | 8856 |
| 618 | 20250417 | 090900 | 17229408450 | 108600 | 108500 | 108700 | 108200 | 9823 |
| 619 | 20250417 | 090800 | 16163705350 | 108500 | 108100 | 108600 | 108100 | 6004 |
| 620 | 20250417 | 090700 | 15513728600 | 108100 | 108400 | 108700 | 107900 | 11043 |
| 621 | 20250417 | 090600 | 14318346050 | 108400 | 108200 | 108600 | 108100 | 9422 |
| 622 | 20250417 | 090500 | 13297783050 | 108200 | 108900 | 108900 | 108200 | 6568 |
| 623 | 20250417 | 090400 | 12584694850 | 108900 | 108600 | 109300 | 108500 | 20351 |
| 624 | 20250417 | 090300 | 10367034150 | 108500 | 108400 | 108800 | 108200 | 19835 |
| 625 | 20250417 | 090200 | 8215990450 | 108400 | 107600 | 108600 | 107500 | 21222 |
| 626 | 20250417 | 090100 | 5919702650 | 107600 | 107800 | 108300 | 107300 | 20151 |
| 627 | 20250417 | 090000 | 3747253100 | 107700 | 106700 | 108300 | 106600 | 34943 |