35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 190300 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 21331 |
| 3 | 20250417 | 190200 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 4 | 20250417 | 190100 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 5 | 20250417 | 190000 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 6 | 20250417 | 185900 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 7 | 20250417 | 185800 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 8 | 20250417 | 185700 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 9 | 20250417 | 185600 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 10 | 20250417 | 185500 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 11 | 20250417 | 185400 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 12 | 20250417 | 185300 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 13 | 20250417 | 185200 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 14 | 20250417 | 185100 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 15 | 20250417 | 185000 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 16 | 20250417 | 184900 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 17 | 20250417 | 184800 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 18 | 20250417 | 184700 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 19 | 20250417 | 184600 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 20 | 20250417 | 184500 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 21 | 20250417 | 184400 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 22 | 20250417 | 184300 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 23 | 20250417 | 184200 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 24 | 20250417 | 184100 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 25 | 20250417 | 184000 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 26 | 20250417 | 183900 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 27 | 20250417 | 183800 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 28 | 20250417 | 183700 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 29 | 20250417 | 183600 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 30 | 20250417 | 183500 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 31 | 20250417 | 183400 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 32 | 20250417 | 183300 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 21331 |
| 33 | 20250417 | 183200 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 34 | 20250417 | 183100 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 35 | 20250417 | 183000 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 36 | 20250417 | 182900 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 37 | 20250417 | 182800 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 38 | 20250417 | 182700 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 39 | 20250417 | 182600 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 40 | 20250417 | 182500 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 41 | 20250417 | 182400 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 42 | 20250417 | 182300 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 43 | 20250417 | 182200 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 44 | 20250417 | 182100 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 45 | 20250417 | 182000 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 46 | 20250417 | 181900 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 47 | 20250417 | 181800 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 48 | 20250417 | 181700 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 49 | 20250417 | 181600 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 50 | 20250417 | 181500 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 51 | 20250417 | 181400 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 52 | 20250417 | 181300 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 53 | 20250417 | 181200 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 54 | 20250417 | 181100 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 55 | 20250417 | 181000 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 56 | 20250417 | 180900 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 57 | 20250417 | 180800 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 58 | 20250417 | 180700 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 59 | 20250417 | 180600 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 60 | 20250417 | 180500 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 61 | 20250417 | 180400 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 62 | 20250417 | 180300 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 21331 |
| 63 | 20250417 | 180200 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 64 | 20250417 | 180100 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 65 | 20250417 | 180000 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 66 | 20250417 | 175900 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 67 | 20250417 | 175800 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 68 | 20250417 | 175700 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 69 | 20250417 | 175600 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 70 | 20250417 | 175500 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 71 | 20250417 | 175400 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 72 | 20250417 | 175300 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 73 | 20250417 | 175200 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 74 | 20250417 | 175100 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 75 | 20250417 | 175000 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 76 | 20250417 | 174900 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 77 | 20250417 | 174800 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 78 | 20250417 | 174700 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 79 | 20250417 | 174600 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 80 | 20250417 | 174500 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 81 | 20250417 | 174400 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 82 | 20250417 | 174300 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 83 | 20250417 | 174200 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 84 | 20250417 | 174100 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 85 | 20250417 | 174000 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 86 | 20250417 | 173900 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 87 | 20250417 | 173800 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 88 | 20250417 | 173700 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 89 | 20250417 | 173600 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 90 | 20250417 | 173500 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 91 | 20250417 | 173400 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 92 | 20250417 | 173300 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 21331 |
| 93 | 20250417 | 173200 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 94 | 20250417 | 173100 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 95 | 20250417 | 173000 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 96 | 20250417 | 172900 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 97 | 20250417 | 172800 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 98 | 20250417 | 172700 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 99 | 20250417 | 172600 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 100 | 20250417 | 172500 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 101 | 20250417 | 172400 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 102 | 20250417 | 172300 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 103 | 20250417 | 172200 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 104 | 20250417 | 172100 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 105 | 20250417 | 172000 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 106 | 20250417 | 171900 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 107 | 20250417 | 171800 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 108 | 20250417 | 171700 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 109 | 20250417 | 171600 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 110 | 20250417 | 171500 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 111 | 20250417 | 171400 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 112 | 20250417 | 171300 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 113 | 20250417 | 171200 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 114 | 20250417 | 171100 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 115 | 20250417 | 171000 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 116 | 20250417 | 170900 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 117 | 20250417 | 170800 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 118 | 20250417 | 170700 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 119 | 20250417 | 170600 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 120 | 20250417 | 170500 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 121 | 20250417 | 170400 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 122 | 20250417 | 170300 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 21331 |
| 123 | 20250417 | 170200 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 124 | 20250417 | 170100 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 125 | 20250417 | 170000 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 126 | 20250417 | 165900 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 127 | 20250417 | 165800 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 128 | 20250417 | 165700 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 129 | 20250417 | 165600 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 130 | 20250417 | 165500 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 131 | 20250417 | 165400 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 132 | 20250417 | 165300 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 133 | 20250417 | 165200 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 134 | 20250417 | 165100 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 135 | 20250417 | 165000 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 136 | 20250417 | 164900 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 137 | 20250417 | 164800 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 138 | 20250417 | 164700 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 139 | 20250417 | 164600 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 140 | 20250417 | 164500 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 141 | 20250417 | 164400 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 142 | 20250417 | 164300 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 143 | 20250417 | 164200 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 144 | 20250417 | 164100 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 145 | 20250417 | 164000 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 146 | 20250417 | 163900 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 147 | 20250417 | 163800 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 148 | 20250417 | 163700 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 149 | 20250417 | 163600 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 150 | 20250417 | 163500 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 151 | 20250417 | 163400 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 152 | 20250417 | 163300 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 21331 |
| 153 | 20250417 | 163200 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 154 | 20250417 | 163100 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 155 | 20250417 | 163000 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 156 | 20250417 | 162900 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 157 | 20250417 | 162800 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 158 | 20250417 | 162700 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 159 | 20250417 | 162600 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 160 | 20250417 | 162500 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 161 | 20250417 | 162400 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 162 | 20250417 | 162300 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 163 | 20250417 | 162200 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 164 | 20250417 | 162100 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 165 | 20250417 | 162000 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 166 | 20250417 | 161900 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 167 | 20250417 | 161800 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 168 | 20250417 | 161700 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 169 | 20250417 | 161600 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 170 | 20250417 | 161500 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 171 | 20250417 | 161400 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 172 | 20250417 | 161300 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 173 | 20250417 | 161200 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 174 | 20250417 | 161100 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 175 | 20250417 | 161000 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 176 | 20250417 | 160900 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 177 | 20250417 | 160800 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 178 | 20250417 | 160700 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 179 | 20250417 | 160600 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 180 | 20250417 | 160500 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 181 | 20250417 | 160400 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 182 | 20250417 | 160300 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 21331 |
| 183 | 20250417 | 160200 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 184 | 20250417 | 160100 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 185 | 20250417 | 160000 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 186 | 20250417 | 155900 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 187 | 20250417 | 155800 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 188 | 20250417 | 155700 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 189 | 20250417 | 155600 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 190 | 20250417 | 155500 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 191 | 20250417 | 155400 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 192 | 20250417 | 155300 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 193 | 20250417 | 155200 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 194 | 20250417 | 155100 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 195 | 20250417 | 155000 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 196 | 20250417 | 154900 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 197 | 20250417 | 154800 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 198 | 20250417 | 154700 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 199 | 20250417 | 154600 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 200 | 20250417 | 154500 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 201 | 20250417 | 154400 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 202 | 20250417 | 154300 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 203 | 20250417 | 154200 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 204 | 20250417 | 154100 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 205 | 20250417 | 154000 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 206 | 20250417 | 153900 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 207 | 20250417 | 153800 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 208 | 20250417 | 153700 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 209 | 20250417 | 153600 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 210 | 20250417 | 153500 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 211 | 20250417 | 153400 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 212 | 20250417 | 153300 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 21331 |
| 213 | 20250417 | 153200 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 214 | 20250417 | 153100 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 0 |
| 215 | 20250417 | 153000 | 13753900600 | 139800 | 139800 | 139800 | 139800 | 21331 |
| 216 | 20250417 | 152900 | 10771826800 | 138500 | 138500 | 138500 | 138500 | 0 |
| 217 | 20250417 | 152800 | 10771826800 | 138500 | 138500 | 138500 | 138500 | 0 |
| 218 | 20250417 | 152700 | 10771826800 | 138500 | 138500 | 138500 | 138500 | 0 |
| 219 | 20250417 | 152600 | 10771826800 | 138500 | 138500 | 138500 | 138500 | 0 |
| 220 | 20250417 | 152500 | 10771826800 | 138500 | 138500 | 138500 | 138500 | 0 |
| 221 | 20250417 | 152400 | 10771826800 | 138500 | 138500 | 138500 | 138500 | 0 |
| 222 | 20250417 | 152300 | 10771826800 | 138500 | 138500 | 138500 | 138500 | 0 |
| 223 | 20250417 | 152200 | 10771826800 | 138500 | 138500 | 138500 | 138500 | 0 |
| 224 | 20250417 | 152100 | 10771826800 | 138500 | 138500 | 138500 | 138500 | 0 |
| 225 | 20250417 | 152000 | 10771826800 | 138500 | 138500 | 138500 | 138500 | 0 |
| 226 | 20250417 | 151900 | 10771826800 | 138500 | 138400 | 138500 | 138300 | 336 |
| 227 | 20250417 | 151800 | 10725341000 | 138400 | 138300 | 138400 | 138000 | 448 |
| 228 | 20250417 | 151700 | 10663409300 | 138300 | 138200 | 138500 | 138200 | 286 |
| 229 | 20250417 | 151600 | 10623853600 | 138200 | 138500 | 138700 | 138200 | 799 |
| 230 | 20250417 | 151500 | 10513268300 | 138500 | 138200 | 138500 | 138200 | 949 |
| 231 | 20250417 | 151400 | 10381958500 | 138200 | 138200 | 138500 | 138200 | 844 |
| 232 | 20250417 | 151300 | 10265216000 | 138400 | 138500 | 138600 | 138200 | 1562 |
| 233 | 20250417 | 151200 | 10049036900 | 138600 | 138400 | 138700 | 138400 | 1173 |
| 234 | 20250417 | 151100 | 9886582900 | 138400 | 138600 | 138800 | 138400 | 888 |
| 235 | 20250417 | 151000 | 9763535800 | 138500 | 138500 | 138800 | 138500 | 868 |
| 236 | 20250417 | 150900 | 9643274100 | 138500 | 138800 | 138900 | 138500 | 951 |
| 237 | 20250417 | 150800 | 9511411900 | 138800 | 138800 | 139100 | 138800 | 898 |
| 238 | 20250417 | 150700 | 9386731600 | 138800 | 138900 | 139200 | 138800 | 821 |
| 239 | 20250417 | 150600 | 9272712100 | 138900 | 138800 | 139200 | 138600 | 1451 |
| 240 | 20250417 | 150500 | 9071254400 | 138800 | 138850 | 138900 | 138800 | 976 |
| 241 | 20250417 | 150400 | 8935764700 | 138800 | 139000 | 139200 | 138800 | 756 |
| 242 | 20250417 | 150300 | 8830754400 | 139200 | 139400 | 139500 | 139000 | 1083 |
| 243 | 20250417 | 150200 | 8680004300 | 139400 | 139300 | 139800 | 139300 | 281 |
| 244 | 20250417 | 150100 | 8640834100 | 139300 | 139400 | 139600 | 139300 | 938 |
| 245 | 20250417 | 150000 | 8510075900 | 139600 | 139600 | 139700 | 139400 | 387 |
| 246 | 20250417 | 145900 | 8456070400 | 139800 | 139600 | 139800 | 139500 | 437 |
| 247 | 20250417 | 145800 | 8395061500 | 139600 | 139800 | 139900 | 139600 | 287 |
| 248 | 20250417 | 145700 | 8354947900 | 139900 | 139800 | 139900 | 139800 | 122 |
| 249 | 20250417 | 145600 | 8337889300 | 139900 | 140000 | 140000 | 139800 | 160 |
| 250 | 20250417 | 145500 | 8315498700 | 140100 | 140000 | 140200 | 140000 | 121 |
| 251 | 20250417 | 145400 | 8298557100 | 140000 | 140100 | 140100 | 140000 | 137 |
| 252 | 20250417 | 145300 | 8279370900 | 140000 | 140200 | 140200 | 140000 | 75 |
| 253 | 20250417 | 145200 | 8268866500 | 140100 | 140200 | 140200 | 140000 | 128 |
| 254 | 20250417 | 145100 | 8250938800 | 140200 | 140100 | 140200 | 140000 | 396 |
| 255 | 20250417 | 145000 | 8195462100 | 140100 | 140100 | 140300 | 140100 | 360 |
| 256 | 20250417 | 144900 | 8145007500 | 140100 | 140100 | 140200 | 140000 | 108 |
| 257 | 20250417 | 144800 | 8129880700 | 140100 | 140100 | 140200 | 139900 | 1077 |
| 258 | 20250417 | 144700 | 7979081800 | 140100 | 140100 | 140200 | 140000 | 89 |
| 259 | 20250417 | 144600 | 7966616000 | 140100 | 140000 | 140200 | 140000 | 87 |
| 260 | 20250417 | 144500 | 7954432100 | 140000 | 140100 | 140200 | 140000 | 64 |
| 261 | 20250417 | 144400 | 7945470900 | 140000 | 140100 | 140200 | 140000 | 203 |
| 262 | 20250417 | 144300 | 7917036300 | 140100 | 140000 | 140200 | 140000 | 204 |
| 263 | 20250417 | 144200 | 7888467300 | 140000 | 140000 | 140200 | 140000 | 124 |
| 264 | 20250417 | 144100 | 7871101100 | 140000 | 140000 | 140100 | 140000 | 119 |
| 265 | 20250417 | 144000 | 7854440200 | 139900 | 139900 | 140100 | 139900 | 53 |
| 266 | 20250417 | 143900 | 7847020700 | 139900 | 139800 | 140100 | 139700 | 398 |
| 267 | 20250417 | 143800 | 7791336600 | 139800 | 139700 | 139900 | 139700 | 69 |
| 268 | 20250417 | 143700 | 7781692900 | 139800 | 139700 | 139900 | 139700 | 99 |
| 269 | 20250417 | 143600 | 7767854200 | 139700 | 139800 | 139900 | 139700 | 383 |
| 270 | 20250417 | 143500 | 7714340500 | 139900 | 139700 | 139900 | 139700 | 81 |
| 271 | 20250417 | 143400 | 7703018700 | 139800 | 139700 | 139900 | 139700 | 77 |
| 272 | 20250417 | 143300 | 7692254900 | 139700 | 139800 | 139900 | 139700 | 88 |
| 273 | 20250417 | 143200 | 7679955900 | 139800 | 139900 | 140000 | 139800 | 139 |
| 274 | 20250417 | 143100 | 7660512900 | 140000 | 139600 | 140000 | 139600 | 523 |
| 275 | 20250417 | 143000 | 7587421700 | 139600 | 139700 | 139800 | 139600 | 91 |
| 276 | 20250417 | 142900 | 7574710800 | 139700 | 139700 | 139800 | 139700 | 99 |
| 277 | 20250417 | 142800 | 7560877600 | 139700 | 139700 | 139800 | 139700 | 104 |
| 278 | 20250417 | 142700 | 7546347100 | 139800 | 139800 | 139900 | 139700 | 170 |
| 279 | 20250417 | 142600 | 7522583000 | 139800 | 139700 | 139900 | 139700 | 124 |
| 280 | 20250417 | 142500 | 7505243400 | 139900 | 139800 | 139900 | 139700 | 115 |
| 281 | 20250417 | 142400 | 7489165700 | 139800 | 139900 | 140000 | 139800 | 80 |
| 282 | 20250417 | 142300 | 7477977700 | 140000 | 139800 | 140000 | 139700 | 122 |
| 283 | 20250417 | 142200 | 7460917100 | 139800 | 139900 | 139900 | 139800 | 373 |
| 284 | 20250417 | 142100 | 7408768600 | 139900 | 139800 | 140000 | 139700 | 232 |
| 285 | 20250417 | 142000 | 7376297700 | 139800 | 139800 | 139900 | 139800 | 88 |
| 286 | 20250417 | 141900 | 7363993500 | 139800 | 139800 | 139900 | 139700 | 303 |
| 287 | 20250417 | 141800 | 7321637100 | 139900 | 139700 | 139900 | 139600 | 175 |
| 288 | 20250417 | 141700 | 7297186000 | 139700 | 139700 | 139700 | 139700 | 31 |
| 289 | 20250417 | 141600 | 7292855300 | 139800 | 139600 | 139900 | 139600 | 102 |
| 290 | 20250417 | 141500 | 7278600100 | 139800 | 139800 | 139800 | 139600 | 123 |
| 291 | 20250417 | 141400 | 7261414400 | 139800 | 139900 | 140000 | 139800 | 147 |
| 292 | 20250417 | 141300 | 7240863300 | 139900 | 139700 | 140000 | 139600 | 287 |
| 293 | 20250417 | 141200 | 7200726200 | 139800 | 139700 | 139900 | 139600 | 378 |
| 294 | 20250417 | 141100 | 7147884600 | 139700 | 139700 | 139800 | 139600 | 101 |
| 295 | 20250417 | 141000 | 7133776400 | 139700 | 139700 | 139800 | 139600 | 105 |
| 296 | 20250417 | 140900 | 7119108300 | 139700 | 139600 | 139700 | 139600 | 73 |
| 297 | 20250417 | 140800 | 7108917400 | 139900 | 139600 | 139900 | 139500 | 287 |
| 298 | 20250417 | 140700 | 7068844600 | 139500 | 139700 | 139700 | 139500 | 102 |
| 299 | 20250417 | 140600 | 7054607200 | 139700 | 139600 | 139800 | 139500 | 82 |
| 300 | 20250417 | 140500 | 7043155400 | 139700 | 139600 | 139700 | 139500 | 161 |
| 301 | 20250417 | 140400 | 7020678100 | 139700 | 139800 | 139800 | 139600 | 139 |
| 302 | 20250417 | 140300 | 7001261400 | 139800 | 139600 | 139800 | 139500 | 80 |
| 303 | 20250417 | 140200 | 6990089400 | 139700 | 139700 | 139700 | 139500 | 96 |
| 304 | 20250417 | 140100 | 6976688800 | 139800 | 139400 | 139800 | 139400 | 184 |
| 305 | 20250417 | 140000 | 6951000300 | 139400 | 139600 | 139600 | 139400 | 54 |
| 306 | 20250417 | 135900 | 6943471200 | 139400 | 139500 | 139600 | 139400 | 61 |
| 307 | 20250417 | 135800 | 6934962700 | 139600 | 139600 | 139800 | 139600 | 527 |
| 308 | 20250417 | 135700 | 6861388900 | 139600 | 139700 | 139800 | 139600 | 226 |
| 309 | 20250417 | 135600 | 6829831200 | 139600 | 139700 | 139800 | 139600 | 48 |
| 310 | 20250417 | 135500 | 6823128800 | 139600 | 139600 | 139700 | 139600 | 77 |
| 311 | 20250417 | 135400 | 6812378100 | 139700 | 139700 | 139800 | 139600 | 98 |
| 312 | 20250417 | 135300 | 6798687900 | 139700 | 139400 | 139700 | 139400 | 175 |
| 313 | 20250417 | 135200 | 6774283100 | 139500 | 139600 | 139600 | 139400 | 78 |
| 314 | 20250417 | 135100 | 6763402300 | 139500 | 139500 | 139600 | 139400 | 61 |
| 315 | 20250417 | 135000 | 6754897000 | 139400 | 139600 | 139600 | 139400 | 345 |
| 316 | 20250417 | 134900 | 6706787000 | 139700 | 139600 | 139700 | 139500 | 318 |
| 317 | 20250417 | 134800 | 6662419500 | 139600 | 139600 | 139700 | 139400 | 189 |
| 318 | 20250417 | 134700 | 6636044500 | 139500 | 139500 | 139800 | 139500 | 215 |
| 319 | 20250417 | 134600 | 6606049100 | 139800 | 139600 | 139800 | 139400 | 189 |
| 320 | 20250417 | 134500 | 6579670300 | 139600 | 139400 | 139800 | 139400 | 159 |
| 321 | 20250417 | 134400 | 6557471200 | 139400 | 139500 | 139800 | 139400 | 152 |
| 322 | 20250417 | 134300 | 6536267100 | 139500 | 139700 | 139700 | 139500 | 128 |
| 323 | 20250417 | 134200 | 6518398000 | 139500 | 139600 | 139700 | 139400 | 109 |
| 324 | 20250417 | 134100 | 6503188400 | 139600 | 139600 | 139700 | 139600 | 33 |
| 325 | 20250417 | 134000 | 6498581400 | 139800 | 139600 | 139800 | 139500 | 311 |
| 326 | 20250417 | 133900 | 6455185100 | 139700 | 139700 | 139800 | 139600 | 102 |
| 327 | 20250417 | 133800 | 6440941300 | 139700 | 139600 | 139900 | 139600 | 161 |
| 328 | 20250417 | 133700 | 6418456200 | 139600 | 139700 | 139900 | 139600 | 51 |
| 329 | 20250417 | 133600 | 6411332500 | 139600 | 139700 | 139800 | 139600 | 166 |
| 330 | 20250417 | 133500 | 6388150800 | 139700 | 139700 | 139800 | 139700 | 93 |
| 331 | 20250417 | 133400 | 6375158000 | 139900 | 139800 | 139900 | 139700 | 54 |
| 332 | 20250417 | 133300 | 6367612300 | 139800 | 139700 | 139900 | 139600 | 163 |
| 333 | 20250417 | 133200 | 6344839100 | 139800 | 139800 | 139800 | 139700 | 98 |
| 334 | 20250417 | 133100 | 6331147200 | 139800 | 139900 | 139900 | 139700 | 74 |
| 335 | 20250417 | 133000 | 6320801800 | 139800 | 140100 | 140200 | 139700 | 295 |
| 336 | 20250417 | 132900 | 6279527500 | 140100 | 140200 | 140200 | 140000 | 301 |
| 337 | 20250417 | 132800 | 6237374800 | 140100 | 140100 | 140200 | 140100 | 54 |
| 338 | 20250417 | 132700 | 6229808400 | 140200 | 140200 | 140200 | 140100 | 102 |
| 339 | 20250417 | 132600 | 6215516500 | 140200 | 140100 | 140200 | 140000 | 314 |
| 340 | 20250417 | 132500 | 6171526800 | 140000 | 140000 | 140000 | 139900 | 52 |
| 341 | 20250417 | 132400 | 6164249100 | 140000 | 139800 | 140100 | 139800 | 43 |
| 342 | 20250417 | 132300 | 6158232300 | 139900 | 140100 | 140100 | 139900 | 116 |
| 343 | 20250417 | 132200 | 6141993600 | 140000 | 140000 | 140100 | 140000 | 84 |
| 344 | 20250417 | 132100 | 6130233300 | 140100 | 139900 | 140200 | 139900 | 332 |
| 345 | 20250417 | 132000 | 6083759300 | 139900 | 139800 | 139900 | 139700 | 100 |
| 346 | 20250417 | 131900 | 6069779100 | 139800 | 139600 | 139800 | 139600 | 57 |
| 347 | 20250417 | 131800 | 6061817000 | 139700 | 139800 | 139800 | 139700 | 258 |
| 348 | 20250417 | 131700 | 6025769300 | 139800 | 139700 | 139800 | 139600 | 115 |
| 349 | 20250417 | 131600 | 6009700200 | 139700 | 139600 | 139700 | 139600 | 3 |
| 350 | 20250417 | 131500 | 6009281200 | 139600 | 139700 | 139800 | 139600 | 40 |
| 351 | 20250417 | 131400 | 6003694900 | 139700 | 139900 | 139900 | 139700 | 136 |
| 352 | 20250417 | 131300 | 5984690600 | 139900 | 139900 | 139900 | 139700 | 49 |
| 353 | 20250417 | 131200 | 5977840200 | 139900 | 139700 | 139900 | 139600 | 42 |
| 354 | 20250417 | 131100 | 5971974200 | 139700 | 139800 | 139900 | 139700 | 65 |
| 355 | 20250417 | 131000 | 5962893400 | 139800 | 139900 | 139900 | 139800 | 96 |
| 356 | 20250417 | 130900 | 5949472200 | 139900 | 139900 | 139900 | 139800 | 25 |
| 357 | 20250417 | 130800 | 5945975700 | 139800 | 139900 | 140000 | 139800 | 47 |
| 358 | 20250417 | 130700 | 5939402500 | 139800 | 139900 | 140000 | 139800 | 89 |
| 359 | 20250417 | 130600 | 5926956500 | 139900 | 140000 | 140000 | 139900 | 127 |
| 360 | 20250417 | 130500 | 5909187200 | 140000 | 139900 | 140000 | 139700 | 84 |
| 361 | 20250417 | 130400 | 5897440300 | 139900 | 139800 | 140000 | 139700 | 184 |
| 362 | 20250417 | 130300 | 5871708100 | 139700 | 139600 | 139800 | 139600 | 45 |
| 363 | 20250417 | 130200 | 5865423800 | 139800 | 139800 | 139800 | 139600 | 100 |
| 364 | 20250417 | 130100 | 5851456100 | 139800 | 139500 | 139800 | 139400 | 163 |
| 365 | 20250417 | 130000 | 5828697300 | 139500 | 139700 | 139800 | 139500 | 131 |
| 366 | 20250417 | 125900 | 5810403600 | 139700 | 139700 | 139800 | 139700 | 57 |
| 367 | 20250417 | 125800 | 5802440200 | 139700 | 139700 | 139800 | 139700 | 145 |
| 368 | 20250417 | 125700 | 5782183500 | 139800 | 139800 | 139900 | 139700 | 53 |
| 369 | 20250417 | 125600 | 5774774400 | 139800 | 139900 | 139900 | 139700 | 17 |
| 370 | 20250417 | 125500 | 5772397500 | 139900 | 139700 | 139900 | 139700 | 73 |
| 371 | 20250417 | 125400 | 5762191700 | 139800 | 139800 | 139900 | 139800 | 45 |
| 372 | 20250417 | 125300 | 5755899200 | 139900 | 140000 | 140000 | 139800 | 48 |
| 373 | 20250417 | 125200 | 5749187400 | 140000 | 139900 | 140000 | 139700 | 56 |
| 374 | 20250417 | 125100 | 5741356300 | 140000 | 139900 | 140000 | 139800 | 141 |
| 375 | 20250417 | 125000 | 5721636700 | 139900 | 140000 | 140200 | 139900 | 66 |
| 376 | 20250417 | 124900 | 5712395000 | 140100 | 140100 | 140200 | 140000 | 104 |
| 377 | 20250417 | 124800 | 5697833300 | 140100 | 140100 | 140200 | 140000 | 115 |
| 378 | 20250417 | 124700 | 5681729500 | 140000 | 139900 | 140200 | 139900 | 115 |
| 379 | 20250417 | 124600 | 5665619800 | 139900 | 140100 | 140100 | 139900 | 39 |
| 380 | 20250417 | 124500 | 5660161600 | 140100 | 140000 | 140100 | 139900 | 234 |
| 381 | 20250417 | 124400 | 5627412100 | 140000 | 139800 | 140000 | 139800 | 85 |
| 382 | 20250417 | 124300 | 5615520700 | 139900 | 139900 | 140000 | 139900 | 65 |
| 383 | 20250417 | 124200 | 5606424500 | 140000 | 139800 | 140000 | 139800 | 205 |
| 384 | 20250417 | 124100 | 5577753600 | 139900 | 139800 | 139900 | 139700 | 111 |
| 385 | 20250417 | 124000 | 5562235000 | 139800 | 139900 | 140000 | 139800 | 126 |
| 386 | 20250417 | 123900 | 5544615400 | 139900 | 140000 | 140000 | 139800 | 172 |
| 387 | 20250417 | 123800 | 5520551700 | 139900 | 139900 | 140000 | 139800 | 50 |
| 388 | 20250417 | 123700 | 5513555600 | 139800 | 140000 | 140100 | 139800 | 302 |
| 389 | 20250417 | 123600 | 5471300000 | 140000 | 139800 | 140100 | 139800 | 233 |
| 390 | 20250417 | 123500 | 5438690000 | 139800 | 140000 | 140000 | 139800 | 82 |
| 391 | 20250417 | 123400 | 5427223800 | 140000 | 139900 | 140000 | 139800 | 42 |
| 392 | 20250417 | 123300 | 5421349800 | 139900 | 140000 | 140100 | 139900 | 276 |
| 393 | 20250417 | 123200 | 5382717000 | 140000 | 140100 | 140100 | 140000 | 112 |
| 394 | 20250417 | 123100 | 5367035800 | 140100 | 140100 | 140200 | 140100 | 59 |
| 395 | 20250417 | 123000 | 5358769700 | 140100 | 140100 | 140100 | 140100 | 58 |
| 396 | 20250417 | 122900 | 5350643900 | 140200 | 140100 | 140200 | 140000 | 97 |
| 397 | 20250417 | 122800 | 5337054200 | 140200 | 140100 | 140200 | 140000 | 129 |
| 398 | 20250417 | 122700 | 5318979800 | 140100 | 140000 | 140100 | 139900 | 115 |
| 399 | 20250417 | 122600 | 5302876900 | 140000 | 140100 | 140100 | 140000 | 149 |
| 400 | 20250417 | 122500 | 5282010500 | 140000 | 140100 | 140100 | 140000 | 86 |
| 401 | 20250417 | 122400 | 5269963100 | 140100 | 140200 | 140200 | 140100 | 76 |
| 402 | 20250417 | 122300 | 5259312300 | 140200 | 140200 | 140200 | 140000 | 259 |
| 403 | 20250417 | 122200 | 5223026500 | 140200 | 140200 | 140300 | 140200 | 73 |
| 404 | 20250417 | 122100 | 5212791400 | 140300 | 140200 | 140300 | 140100 | 183 |
| 405 | 20250417 | 122000 | 5187134200 | 140200 | 140300 | 140300 | 140100 | 200 |
| 406 | 20250417 | 121900 | 5159111000 | 140300 | 140200 | 140300 | 140100 | 398 |
| 407 | 20250417 | 121800 | 5103310300 | 140100 | 140000 | 140100 | 139900 | 57 |
| 408 | 20250417 | 121700 | 5095327000 | 140000 | 140000 | 140200 | 140000 | 68 |
| 409 | 20250417 | 121600 | 5085804600 | 140000 | 140100 | 140100 | 140000 | 87 |
| 410 | 20250417 | 121500 | 5073619600 | 140100 | 140200 | 140300 | 140100 | 265 |
| 411 | 20250417 | 121400 | 5036474700 | 140200 | 140100 | 140200 | 139900 | 59 |
| 412 | 20250417 | 121300 | 5028212000 | 139900 | 140100 | 140100 | 139900 | 64 |
| 413 | 20250417 | 121200 | 5019249300 | 140100 | 139900 | 140100 | 139900 | 161 |
| 414 | 20250417 | 121100 | 4996703300 | 139900 | 139900 | 139900 | 139700 | 116 |
| 415 | 20250417 | 121000 | 4980483300 | 139900 | 139900 | 140000 | 139800 | 45 |
| 416 | 20250417 | 120900 | 4974190400 | 139800 | 139800 | 139800 | 139500 | 137 |
| 417 | 20250417 | 120800 | 4955046900 | 139800 | 140000 | 140000 | 139800 | 90 |
| 418 | 20250417 | 120700 | 4942455700 | 140000 | 140000 | 140000 | 139900 | 113 |
| 419 | 20250417 | 120600 | 4926635800 | 140000 | 140200 | 140200 | 140000 | 176 |
| 420 | 20250417 | 120500 | 4901988000 | 140200 | 140100 | 140200 | 140100 | 81 |
| 421 | 20250417 | 120400 | 4890638700 | 140100 | 140100 | 140200 | 140000 | 253 |
| 422 | 20250417 | 120300 | 4855193600 | 140100 | 140000 | 140300 | 140000 | 188 |
| 423 | 20250417 | 120200 | 4828859000 | 140000 | 140100 | 140300 | 140000 | 923 |
| 424 | 20250417 | 120100 | 4699474200 | 140200 | 140100 | 140300 | 140000 | 835 |
| 425 | 20250417 | 120000 | 4582473100 | 140000 | 140000 | 140100 | 139900 | 203 |
| 426 | 20250417 | 115900 | 4554055900 | 140000 | 139900 | 140100 | 139900 | 430 |
| 427 | 20250417 | 115800 | 4493883400 | 140100 | 139800 | 140100 | 139800 | 1293 |
| 428 | 20250417 | 115700 | 4312933700 | 139800 | 139700 | 139800 | 139700 | 166 |
| 429 | 20250417 | 115600 | 4289728500 | 139600 | 139800 | 139900 | 139600 | 365 |
| 430 | 20250417 | 115500 | 4238723400 | 139800 | 139700 | 139800 | 139700 | 180 |
| 431 | 20250417 | 115400 | 4213562100 | 139800 | 139700 | 139900 | 139700 | 272 |
| 432 | 20250417 | 115300 | 4175537200 | 139800 | 139800 | 139800 | 139700 | 336 |
| 433 | 20250417 | 115200 | 4128580700 | 139700 | 139700 | 139800 | 139600 | 422 |
| 434 | 20250417 | 115100 | 4069623100 | 139800 | 139600 | 139800 | 139600 | 247 |
| 435 | 20250417 | 115000 | 4035117500 | 139600 | 139500 | 139600 | 139400 | 233 |
| 436 | 20250417 | 114900 | 4002600500 | 139500 | 139500 | 139600 | 139500 | 145 |
| 437 | 20250417 | 114800 | 3982371900 | 139500 | 139500 | 139500 | 139300 | 206 |
| 438 | 20250417 | 114700 | 3953656200 | 139600 | 139500 | 139600 | 139400 | 479 |
| 439 | 20250417 | 114600 | 3886870300 | 139600 | 139600 | 139600 | 139400 | 128 |
| 440 | 20250417 | 114500 | 3869014700 | 139500 | 139200 | 139700 | 139100 | 1682 |
| 441 | 20250417 | 114400 | 3634341200 | 139200 | 139300 | 139300 | 139200 | 35 |
| 442 | 20250417 | 114300 | 3629467900 | 139200 | 139200 | 139300 | 139200 | 58 |
| 443 | 20250417 | 114200 | 3621393200 | 139200 | 139200 | 139200 | 139100 | 34 |
| 444 | 20250417 | 114100 | 3616660800 | 139200 | 139200 | 139300 | 139100 | 118 |
| 445 | 20250417 | 114000 | 3600236700 | 139100 | 139200 | 139300 | 139100 | 76 |
| 446 | 20250417 | 113900 | 3589661500 | 139300 | 139300 | 139300 | 139200 | 26 |
| 447 | 20250417 | 113800 | 3586040700 | 139300 | 139200 | 139300 | 139000 | 50 |
| 448 | 20250417 | 113700 | 3579077800 | 139100 | 139100 | 139300 | 139100 | 287 |
| 449 | 20250417 | 113600 | 3539139800 | 139100 | 139200 | 139200 | 139100 | 57 |
| 450 | 20250417 | 113500 | 3531208900 | 139200 | 139300 | 139300 | 139200 | 43 |
| 451 | 20250417 | 113400 | 3525220300 | 139200 | 139200 | 139400 | 139200 | 380 |
| 452 | 20250417 | 113300 | 3472291300 | 139200 | 139200 | 139300 | 139100 | 72 |
| 453 | 20250417 | 113200 | 3462268000 | 139100 | 139000 | 139200 | 139000 | 168 |
| 454 | 20250417 | 113100 | 3438902300 | 139000 | 138900 | 139100 | 138900 | 89 |
| 455 | 20250417 | 113000 | 3426533000 | 138900 | 139000 | 139000 | 138900 | 35 |
| 456 | 20250417 | 112900 | 3421668500 | 139000 | 139000 | 139100 | 139000 | 33 |
| 457 | 20250417 | 112800 | 3417081300 | 139000 | 139000 | 139100 | 139000 | 93 |
| 458 | 20250417 | 112700 | 3404154100 | 139000 | 139100 | 139100 | 139000 | 67 |
| 459 | 20250417 | 112600 | 3394835300 | 139100 | 139200 | 139200 | 139100 | 9 |
| 460 | 20250417 | 112500 | 3393582700 | 139100 | 139100 | 139100 | 138900 | 53 |
| 461 | 20250417 | 112400 | 3386218000 | 139100 | 139100 | 139100 | 138900 | 134 |
| 462 | 20250417 | 112300 | 3367593200 | 139000 | 138900 | 139100 | 138900 | 208 |
| 463 | 20250417 | 112200 | 3338682200 | 138900 | 139000 | 139000 | 138900 | 27 |
| 464 | 20250417 | 112100 | 3334929800 | 139000 | 139100 | 139200 | 138900 | 45 |
| 465 | 20250417 | 112000 | 3328674700 | 139100 | 139200 | 139200 | 139100 | 90 |
| 466 | 20250417 | 111900 | 3316149200 | 139200 | 139200 | 139400 | 139200 | 54 |
| 467 | 20250417 | 111800 | 3308631600 | 139300 | 139200 | 139400 | 139200 | 55 |
| 468 | 20250417 | 111700 | 3300971300 | 139200 | 139400 | 139400 | 139200 | 112 |
| 469 | 20250417 | 111600 | 3285368300 | 139500 | 139300 | 139500 | 139200 | 199 |
| 470 | 20250417 | 111500 | 3257638600 | 139300 | 139300 | 139400 | 139300 | 154 |
| 471 | 20250417 | 111400 | 3236185900 | 139300 | 139100 | 139300 | 139100 | 110 |
| 472 | 20250417 | 111300 | 3220872100 | 139300 | 139300 | 139300 | 138900 | 85 |
| 473 | 20250417 | 111200 | 3209042700 | 139300 | 139300 | 139400 | 138900 | 462 |
| 474 | 20250417 | 111100 | 3144769600 | 139300 | 139200 | 139300 | 139100 | 276 |
| 475 | 20250417 | 111000 | 3106331600 | 139200 | 139100 | 139300 | 139100 | 302 |
| 476 | 20250417 | 110900 | 3064301900 | 139000 | 139100 | 139100 | 138900 | 195 |
| 477 | 20250417 | 110800 | 3037197700 | 139100 | 139000 | 139100 | 139000 | 28 |
| 478 | 20250417 | 110700 | 3033305000 | 139000 | 139100 | 139100 | 138900 | 294 |
| 479 | 20250417 | 110600 | 2992440600 | 139100 | 139000 | 139100 | 138900 | 20 |
| 480 | 20250417 | 110500 | 2989660100 | 139000 | 139100 | 139100 | 138800 | 212 |
| 481 | 20250417 | 110400 | 2960213700 | 139100 | 139000 | 139100 | 138800 | 344 |
| 482 | 20250417 | 110300 | 2912402800 | 139000 | 138900 | 139000 | 138700 | 167 |
| 483 | 20250417 | 110200 | 2889212000 | 138900 | 138900 | 138900 | 138800 | 93 |
| 484 | 20250417 | 110100 | 2876302900 | 138900 | 138900 | 138900 | 138700 | 146 |
| 485 | 20250417 | 110000 | 2856036100 | 139000 | 138900 | 139000 | 138700 | 66 |
| 486 | 20250417 | 105900 | 2846874000 | 138700 | 138900 | 138900 | 138700 | 137 |
| 487 | 20250417 | 105800 | 2827859200 | 138900 | 138800 | 139000 | 138800 | 155 |
| 488 | 20250417 | 105700 | 2806332800 | 138800 | 138900 | 138900 | 138800 | 105 |
| 489 | 20250417 | 105600 | 2791758000 | 138800 | 138700 | 138900 | 138600 | 119 |
| 490 | 20250417 | 105500 | 2775249700 | 138900 | 138800 | 138900 | 138700 | 72 |
| 491 | 20250417 | 105400 | 2765257000 | 138800 | 138800 | 138900 | 138700 | 203 |
| 492 | 20250417 | 105300 | 2737089800 | 138800 | 138900 | 138900 | 138800 | 109 |
| 493 | 20250417 | 105200 | 2721952400 | 138900 | 138700 | 138900 | 138700 | 109 |
| 494 | 20250417 | 105100 | 2706825300 | 138750 | 138900 | 138900 | 138700 | 100 |
| 495 | 20250417 | 105000 | 2692947100 | 138900 | 138600 | 138900 | 138600 | 375 |
| 496 | 20250417 | 104900 | 2640929500 | 138800 | 138600 | 138800 | 138600 | 464 |
| 497 | 20250417 | 104800 | 2576605700 | 138600 | 138600 | 138600 | 138500 | 62 |
| 498 | 20250417 | 104700 | 2568013800 | 138600 | 138600 | 138600 | 138500 | 78 |
| 499 | 20250417 | 104600 | 2557209100 | 138500 | 138600 | 138600 | 138500 | 134 |
| 500 | 20250417 | 104500 | 2538647900 | 138600 | 138500 | 138600 | 138200 | 58 |
| 501 | 20250417 | 104400 | 2530617200 | 138200 | 138200 | 138400 | 138200 | 16 |
| 502 | 20250417 | 104300 | 2528404600 | 138300 | 138400 | 138400 | 138300 | 93 |
| 503 | 20250417 | 104200 | 2515542100 | 138400 | 138400 | 138400 | 138400 | 78 |
| 504 | 20250417 | 104100 | 2504746900 | 138400 | 138500 | 138500 | 138200 | 212 |
| 505 | 20250417 | 104000 | 2475425200 | 138500 | 138500 | 138500 | 138300 | 38 |
| 506 | 20250417 | 103900 | 2470166200 | 138500 | 138200 | 138500 | 138100 | 265 |
| 507 | 20250417 | 103800 | 2433493400 | 138200 | 138200 | 138200 | 138200 | 8 |
| 508 | 20250417 | 103700 | 2432387800 | 138300 | 138100 | 138400 | 138100 | 82 |
| 509 | 20250417 | 103600 | 2421045400 | 138100 | 138200 | 138200 | 138100 | 78 |
| 510 | 20250417 | 103500 | 2410268800 | 138200 | 138300 | 138300 | 138200 | 8 |
| 511 | 20250417 | 103400 | 2409162700 | 138200 | 138300 | 138300 | 138200 | 33 |
| 512 | 20250417 | 103300 | 2404601000 | 138300 | 138200 | 138300 | 138000 | 141 |
| 513 | 20250417 | 103200 | 2385118200 | 138200 | 138100 | 138200 | 138100 | 79 |
| 514 | 20250417 | 103100 | 2374205800 | 138200 | 138200 | 138200 | 138100 | 21 |
| 515 | 20250417 | 103000 | 2371304700 | 138000 | 138100 | 138200 | 138000 | 108 |
| 516 | 20250417 | 102900 | 2356390200 | 138200 | 138200 | 138200 | 138000 | 60 |
| 517 | 20250417 | 102800 | 2348103500 | 138200 | 138300 | 138300 | 138200 | 59 |
| 518 | 20250417 | 102700 | 2339948900 | 138200 | 138300 | 138300 | 138200 | 26 |
| 519 | 20250417 | 102600 | 2336354800 | 138300 | 138300 | 138300 | 138300 | 112 |
| 520 | 20250417 | 102500 | 2320865200 | 138100 | 138100 | 138300 | 138100 | 189 |
| 521 | 20250417 | 102400 | 2294748500 | 138300 | 138100 | 138400 | 138100 | 124 |
| 522 | 20250417 | 102300 | 2277609200 | 138100 | 138200 | 138200 | 138100 | 146 |
| 523 | 20250417 | 102200 | 2257445250 | 138200 | 138300 | 138300 | 138200 | 62 |
| 524 | 20250417 | 102100 | 2248876250 | 138300 | 138300 | 138300 | 138200 | 107 |
| 525 | 20250417 | 102000 | 2234081050 | 138300 | 138200 | 138400 | 138100 | 105 |
| 526 | 20250417 | 101900 | 2219556450 | 138100 | 138100 | 138200 | 138100 | 84 |
| 527 | 20250417 | 101800 | 2207950650 | 138200 | 138200 | 138300 | 138100 | 52 |
| 528 | 20250417 | 101700 | 2200764250 | 138100 | 138300 | 138300 | 138100 | 220 |
| 529 | 20250417 | 101600 | 2170339650 | 138400 | 138300 | 138500 | 138300 | 240 |
| 530 | 20250417 | 101500 | 2137128450 | 138300 | 138300 | 138400 | 138200 | 141 |
| 531 | 20250417 | 101400 | 2117632850 | 138300 | 138300 | 138300 | 138300 | 15 |
| 532 | 20250417 | 101300 | 2115558350 | 138200 | 138300 | 138400 | 138200 | 156 |
| 533 | 20250417 | 101200 | 2093989250 | 138200 | 138300 | 138400 | 138200 | 103 |
| 534 | 20250417 | 101100 | 2079747550 | 138300 | 138300 | 138300 | 138200 | 27 |
| 535 | 20250417 | 101000 | 2076015650 | 138100 | 138000 | 138300 | 138000 | 200 |
| 536 | 20250417 | 100900 | 2048390150 | 138000 | 137900 | 138000 | 137600 | 653 |
| 537 | 20250417 | 100800 | 1958447650 | 137900 | 137900 | 137900 | 137800 | 584 |
| 538 | 20250417 | 100700 | 1877933350 | 137900 | 138000 | 138200 | 137900 | 237 |
| 539 | 20250417 | 100600 | 1845220650 | 138000 | 138000 | 138000 | 137900 | 24 |
| 540 | 20250417 | 100500 | 1841908750 | 138000 | 138100 | 138200 | 138000 | 373 |
| 541 | 20250417 | 100400 | 1790422150 | 138000 | 138300 | 138300 | 138000 | 213 |
| 542 | 20250417 | 100300 | 1761013150 | 138300 | 138300 | 138300 | 138100 | 132 |
| 543 | 20250417 | 100200 | 1742770750 | 138300 | 138200 | 138300 | 138100 | 78 |
| 544 | 20250417 | 100100 | 1731991850 | 138200 | 138300 | 138300 | 138200 | 143 |
| 545 | 20250417 | 100000 | 1712218650 | 138300 | 138000 | 138300 | 138000 | 204 |
| 546 | 20250417 | 095900 | 1684041850 | 138000 | 138100 | 138100 | 138000 | 23 |
| 547 | 20250417 | 095800 | 1680867450 | 138100 | 138100 | 138100 | 138100 | 92 |
| 548 | 20250417 | 095700 | 1668162250 | 138100 | 137900 | 138300 | 137900 | 311 |
| 549 | 20250417 | 095600 | 1625237250 | 138000 | 137900 | 138000 | 137900 | 68 |
| 550 | 20250417 | 095500 | 1615859650 | 137900 | 137800 | 138000 | 137800 | 17 |
| 551 | 20250417 | 095400 | 1613515150 | 137800 | 137800 | 137800 | 137700 | 71 |
| 552 | 20250417 | 095300 | 1603734450 | 137700 | 137800 | 137900 | 137700 | 143 |
| 553 | 20250417 | 095200 | 1584034450 | 137700 | 137800 | 137900 | 137700 | 52 |
| 554 | 20250417 | 095100 | 1576871650 | 137800 | 137800 | 137800 | 137700 | 295 |
| 555 | 20250417 | 095000 | 1536222650 | 137800 | 137800 | 137800 | 137700 | 72 |
| 556 | 20250417 | 094900 | 1526302050 | 137800 | 137900 | 137900 | 137800 | 164 |
| 557 | 20250417 | 094800 | 1503690450 | 138000 | 138000 | 138000 | 137900 | 13 |
| 558 | 20250417 | 094700 | 1501896550 | 137900 | 137700 | 137900 | 137700 | 41 |
| 559 | 20250417 | 094600 | 1496243250 | 137900 | 137700 | 137900 | 137700 | 66 |
| 560 | 20250417 | 094500 | 1487146550 | 137700 | 137800 | 138100 | 137700 | 160 |
| 561 | 20250417 | 094400 | 1465089950 | 137700 | 138000 | 138000 | 137700 | 255 |
| 562 | 20250417 | 094300 | 1429914350 | 137900 | 137800 | 137900 | 137700 | 3 |
| 563 | 20250417 | 094200 | 1429500950 | 137900 | 137700 | 137900 | 137700 | 165 |
| 564 | 20250417 | 094100 | 1406774550 | 137700 | 137700 | 137800 | 137600 | 82 |
| 565 | 20250417 | 094000 | 1395481550 | 137700 | 137600 | 137700 | 137600 | 206 |
| 566 | 20250417 | 093900 | 1367118750 | 137800 | 137500 | 137800 | 137500 | 196 |
| 567 | 20250417 | 093800 | 1340148750 | 137500 | 137600 | 137600 | 137500 | 36 |
| 568 | 20250417 | 093700 | 1335198650 | 137600 | 137700 | 137800 | 137600 | 355 |
| 569 | 20250417 | 093600 | 1286311750 | 137700 | 137700 | 137900 | 137600 | 111 |
| 570 | 20250417 | 093500 | 1271024950 | 137700 | 137800 | 137800 | 137600 | 69 |
| 571 | 20250417 | 093400 | 1261520850 | 137800 | 138200 | 138200 | 137600 | 413 |
| 572 | 20250417 | 093300 | 1204519950 | 138500 | 138000 | 138500 | 138000 | 137 |
| 573 | 20250417 | 093200 | 1185574550 | 138000 | 138100 | 138200 | 137900 | 186 |
| 574 | 20250417 | 093100 | 1159898250 | 138200 | 138200 | 138200 | 138100 | 70 |
| 575 | 20250417 | 093000 | 1150227450 | 138500 | 138100 | 138500 | 138000 | 80 |
| 576 | 20250417 | 092900 | 1139176550 | 138000 | 137900 | 138100 | 137900 | 337 |
| 577 | 20250417 | 092800 | 1092670550 | 137900 | 138100 | 138100 | 137900 | 104 |
| 578 | 20250417 | 092700 | 1078317850 | 138100 | 137800 | 138100 | 137800 | 234 |
| 579 | 20250417 | 092600 | 1046028650 | 137700 | 137800 | 137900 | 137700 | 349 |
| 580 | 20250417 | 092500 | 997936550 | 137800 | 137900 | 137900 | 137800 | 37 |
| 581 | 20250417 | 092400 | 992835350 | 137900 | 137900 | 138000 | 137900 | 39 |
| 582 | 20250417 | 092300 | 987457150 | 137900 | 137900 | 138000 | 137600 | 455 |
| 583 | 20250417 | 092200 | 924779750 | 138000 | 138300 | 138400 | 137900 | 239 |
| 584 | 20250417 | 092100 | 891769550 | 138400 | 138500 | 138500 | 138400 | 73 |
| 585 | 20250417 | 092000 | 881663550 | 138500 | 138500 | 138600 | 138400 | 237 |
| 586 | 20250417 | 091900 | 848841250 | 138800 | 138500 | 138800 | 138500 | 60 |
| 587 | 20250417 | 091800 | 840522550 | 138500 | 138500 | 138700 | 138500 | 39 |
| 588 | 20250417 | 091700 | 835119450 | 138700 | 138500 | 138700 | 138300 | 164 |
| 589 | 20250417 | 091600 | 812412950 | 138500 | 138300 | 138500 | 138300 | 147 |
| 590 | 20250417 | 091500 | 792072550 | 138400 | 138400 | 138600 | 138300 | 1022 |
| 591 | 20250417 | 091400 | 650617800 | 138300 | 138200 | 138400 | 138100 | 132 |
| 592 | 20250417 | 091300 | 632368100 | 138100 | 138200 | 138200 | 138100 | 153 |
| 593 | 20250417 | 091200 | 611238300 | 138200 | 138400 | 138400 | 138100 | 6 |
| 594 | 20250417 | 091100 | 610408600 | 138100 | 138200 | 138400 | 137900 | 64 |
| 595 | 20250417 | 091000 | 601571500 | 138300 | 138400 | 138600 | 138000 | 133 |
| 596 | 20250417 | 090900 | 583184700 | 138400 | 138500 | 138500 | 138400 | 368 |
| 597 | 20250417 | 090800 | 532226500 | 138500 | 138700 | 138800 | 138500 | 181 |
| 598 | 20250417 | 090700 | 507130200 | 138700 | 139100 | 139100 | 138600 | 188 |
| 599 | 20250417 | 090600 | 481023900 | 139200 | 139200 | 139300 | 138900 | 148 |
| 600 | 20250417 | 090500 | 460429700 | 139200 | 139200 | 139600 | 139200 | 763 |
| 601 | 20250417 | 090400 | 353995000 | 139200 | 138800 | 139200 | 138700 | 244 |
| 602 | 20250417 | 090300 | 320103400 | 138800 | 138600 | 138800 | 138600 | 66 |
| 603 | 20250417 | 090200 | 310946400 | 138600 | 138500 | 138600 | 138300 | 144 |
| 604 | 20250417 | 090100 | 291015400 | 138700 | 139200 | 139500 | 138200 | 910 |
| 605 | 20250417 | 090000 | 164243000 | 139200 | 138300 | 139200 | 138300 | 1185 |