35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 190200 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 50030 |
| 3 | 20250417 | 190100 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 4 | 20250417 | 190000 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 5 | 20250417 | 185900 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 6 | 20250417 | 185800 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 7 | 20250417 | 185700 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 8 | 20250417 | 185600 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 9 | 20250417 | 185500 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 10 | 20250417 | 185400 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 11 | 20250417 | 185300 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 12 | 20250417 | 185200 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 13 | 20250417 | 185100 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 14 | 20250417 | 185000 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 15 | 20250417 | 184900 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 16 | 20250417 | 184800 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 17 | 20250417 | 184700 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 18 | 20250417 | 184600 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 19 | 20250417 | 184500 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 20 | 20250417 | 184400 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 21 | 20250417 | 184300 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 22 | 20250417 | 184200 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 23 | 20250417 | 184100 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 24 | 20250417 | 184000 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 25 | 20250417 | 183900 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 26 | 20250417 | 183800 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 27 | 20250417 | 183700 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 28 | 20250417 | 183600 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 29 | 20250417 | 183500 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 30 | 20250417 | 183400 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 31 | 20250417 | 183300 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 32 | 20250417 | 183200 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 50030 |
| 33 | 20250417 | 183100 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 34 | 20250417 | 183000 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 35 | 20250417 | 182900 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 36 | 20250417 | 182800 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 37 | 20250417 | 182700 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 38 | 20250417 | 182600 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 39 | 20250417 | 182500 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 40 | 20250417 | 182400 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 41 | 20250417 | 182300 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 42 | 20250417 | 182200 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 43 | 20250417 | 182100 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 44 | 20250417 | 182000 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 45 | 20250417 | 181900 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 46 | 20250417 | 181800 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 47 | 20250417 | 181700 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 48 | 20250417 | 181600 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 49 | 20250417 | 181500 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 50 | 20250417 | 181400 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 51 | 20250417 | 181300 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 52 | 20250417 | 181200 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 53 | 20250417 | 181100 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 54 | 20250417 | 181000 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 55 | 20250417 | 180900 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 56 | 20250417 | 180800 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 57 | 20250417 | 180700 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 58 | 20250417 | 180600 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 59 | 20250417 | 180500 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 60 | 20250417 | 180400 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 61 | 20250417 | 180300 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 62 | 20250417 | 180200 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 50030 |
| 63 | 20250417 | 180100 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 64 | 20250417 | 180000 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 65 | 20250417 | 175900 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 66 | 20250417 | 175800 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 67 | 20250417 | 175700 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 68 | 20250417 | 175600 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 69 | 20250417 | 175500 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 70 | 20250417 | 175400 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 71 | 20250417 | 175300 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 72 | 20250417 | 175200 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 73 | 20250417 | 175100 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 74 | 20250417 | 175000 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 75 | 20250417 | 174900 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 76 | 20250417 | 174800 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 77 | 20250417 | 174700 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 78 | 20250417 | 174600 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 79 | 20250417 | 174500 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 80 | 20250417 | 174400 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 81 | 20250417 | 174300 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 82 | 20250417 | 174200 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 83 | 20250417 | 174100 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 84 | 20250417 | 174000 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 85 | 20250417 | 173900 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 86 | 20250417 | 173800 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 87 | 20250417 | 173700 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 88 | 20250417 | 173600 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 89 | 20250417 | 173500 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 90 | 20250417 | 173400 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 91 | 20250417 | 173300 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 92 | 20250417 | 173200 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 50030 |
| 93 | 20250417 | 173100 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 94 | 20250417 | 173000 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 95 | 20250417 | 172900 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 96 | 20250417 | 172800 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 97 | 20250417 | 172700 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 98 | 20250417 | 172600 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 99 | 20250417 | 172500 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 100 | 20250417 | 172400 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 101 | 20250417 | 172300 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 102 | 20250417 | 172200 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 103 | 20250417 | 172100 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 104 | 20250417 | 172000 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 105 | 20250417 | 171900 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 106 | 20250417 | 171800 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 107 | 20250417 | 171700 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 108 | 20250417 | 171600 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 109 | 20250417 | 171500 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 110 | 20250417 | 171400 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 111 | 20250417 | 171300 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 112 | 20250417 | 171200 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 113 | 20250417 | 171100 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 114 | 20250417 | 171000 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 115 | 20250417 | 170900 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 116 | 20250417 | 170800 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 117 | 20250417 | 170700 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 118 | 20250417 | 170600 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 119 | 20250417 | 170500 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 120 | 20250417 | 170400 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 121 | 20250417 | 170300 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 122 | 20250417 | 170200 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 50030 |
| 123 | 20250417 | 170100 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 124 | 20250417 | 170000 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 125 | 20250417 | 165900 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 126 | 20250417 | 165800 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 127 | 20250417 | 165700 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 128 | 20250417 | 165600 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 129 | 20250417 | 165500 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 130 | 20250417 | 165400 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 131 | 20250417 | 165300 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 132 | 20250417 | 165200 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 133 | 20250417 | 165100 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 134 | 20250417 | 165000 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 135 | 20250417 | 164900 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 136 | 20250417 | 164800 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 137 | 20250417 | 164700 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 138 | 20250417 | 164600 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 139 | 20250417 | 164500 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 140 | 20250417 | 164400 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 141 | 20250417 | 164300 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 142 | 20250417 | 164200 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 143 | 20250417 | 164100 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 144 | 20250417 | 164000 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 145 | 20250417 | 163900 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 146 | 20250417 | 163800 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 147 | 20250417 | 163700 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 148 | 20250417 | 163600 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 149 | 20250417 | 163500 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 150 | 20250417 | 163400 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 151 | 20250417 | 163300 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 152 | 20250417 | 163200 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 50030 |
| 153 | 20250417 | 163100 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 154 | 20250417 | 163000 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 155 | 20250417 | 162900 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 156 | 20250417 | 162800 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 157 | 20250417 | 162700 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 158 | 20250417 | 162600 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 159 | 20250417 | 162500 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 160 | 20250417 | 162400 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 161 | 20250417 | 162300 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 162 | 20250417 | 162200 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 163 | 20250417 | 162100 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 164 | 20250417 | 162000 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 165 | 20250417 | 161900 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 166 | 20250417 | 161800 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 167 | 20250417 | 161700 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 168 | 20250417 | 161600 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 169 | 20250417 | 161500 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 170 | 20250417 | 161400 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 171 | 20250417 | 161300 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 172 | 20250417 | 161200 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 173 | 20250417 | 161100 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 174 | 20250417 | 161000 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 175 | 20250417 | 160900 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 176 | 20250417 | 160800 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 177 | 20250417 | 160700 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 178 | 20250417 | 160600 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 179 | 20250417 | 160500 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 180 | 20250417 | 160400 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 181 | 20250417 | 160300 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 182 | 20250417 | 160200 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 50030 |
| 183 | 20250417 | 160100 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 184 | 20250417 | 160000 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 185 | 20250417 | 155900 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 186 | 20250417 | 155800 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 187 | 20250417 | 155700 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 188 | 20250417 | 155600 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 189 | 20250417 | 155500 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 190 | 20250417 | 155400 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 191 | 20250417 | 155300 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 192 | 20250417 | 155200 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 193 | 20250417 | 155100 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 194 | 20250417 | 155000 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 195 | 20250417 | 154900 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 196 | 20250417 | 154800 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 197 | 20250417 | 154700 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 198 | 20250417 | 154600 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 199 | 20250417 | 154500 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 200 | 20250417 | 154400 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 201 | 20250417 | 154300 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 202 | 20250417 | 154200 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 203 | 20250417 | 154100 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 204 | 20250417 | 154000 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 205 | 20250417 | 153900 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 206 | 20250417 | 153800 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 207 | 20250417 | 153700 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 208 | 20250417 | 153600 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 209 | 20250417 | 153500 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 210 | 20250417 | 153400 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 211 | 20250417 | 153300 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 212 | 20250417 | 153200 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 50030 |
| 213 | 20250417 | 153100 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 0 |
| 214 | 20250417 | 153000 | 43622024350 | 183600 | 183600 | 183600 | 183600 | 50030 |
| 215 | 20250417 | 152900 | 34436516350 | 184200 | 184200 | 184200 | 184200 | 0 |
| 216 | 20250417 | 152800 | 34436516350 | 184200 | 184200 | 184200 | 184200 | 0 |
| 217 | 20250417 | 152700 | 34436516350 | 184200 | 184200 | 184200 | 184200 | 0 |
| 218 | 20250417 | 152600 | 34436516350 | 184200 | 184200 | 184200 | 184200 | 0 |
| 219 | 20250417 | 152500 | 34436516350 | 184200 | 184200 | 184200 | 184200 | 0 |
| 220 | 20250417 | 152400 | 34436516350 | 184200 | 184200 | 184200 | 184200 | 0 |
| 221 | 20250417 | 152300 | 34436516350 | 184200 | 184200 | 184200 | 184200 | 0 |
| 222 | 20250417 | 152200 | 34436516350 | 184200 | 184200 | 184200 | 184200 | 0 |
| 223 | 20250417 | 152100 | 34436516350 | 184200 | 184200 | 184200 | 184200 | 0 |
| 224 | 20250417 | 152000 | 34436516350 | 184200 | 184200 | 184200 | 184200 | 0 |
| 225 | 20250417 | 151900 | 34436516350 | 184200 | 184100 | 184300 | 183900 | 875 |
| 226 | 20250417 | 151800 | 34275408550 | 184000 | 184000 | 184100 | 183900 | 487 |
| 227 | 20250417 | 151700 | 34185799400 | 184000 | 184000 | 184100 | 184000 | 364 |
| 228 | 20250417 | 151600 | 34118809700 | 184100 | 184000 | 184100 | 184000 | 803 |
| 229 | 20250417 | 151500 | 33971044200 | 184100 | 184100 | 184100 | 184000 | 312 |
| 230 | 20250417 | 151400 | 33913617000 | 184000 | 184100 | 184100 | 184000 | 794 |
| 231 | 20250417 | 151300 | 33767505600 | 184000 | 184000 | 184100 | 183900 | 791 |
| 232 | 20250417 | 151200 | 33621956200 | 183900 | 184000 | 184000 | 183900 | 509 |
| 233 | 20250417 | 151100 | 33528315300 | 183900 | 184000 | 184000 | 183900 | 241 |
| 234 | 20250417 | 151000 | 33483990700 | 184000 | 184000 | 184000 | 183900 | 236 |
| 235 | 20250417 | 150900 | 33440588700 | 183900 | 184000 | 184100 | 183900 | 364 |
| 236 | 20250417 | 150800 | 33373618300 | 184000 | 184100 | 184100 | 184000 | 380 |
| 237 | 20250417 | 150700 | 33303694400 | 184000 | 184200 | 184200 | 184000 | 316 |
| 238 | 20250417 | 150600 | 33245531600 | 184200 | 183800 | 184300 | 183700 | 1802 |
| 239 | 20250417 | 150500 | 32913857600 | 183700 | 183700 | 183900 | 183700 | 580 |
| 240 | 20250417 | 150400 | 32807261700 | 183800 | 183700 | 183900 | 183700 | 766 |
| 241 | 20250417 | 150300 | 32666489400 | 183600 | 183600 | 183800 | 183600 | 1100 |
| 242 | 20250417 | 150200 | 32464440000 | 183600 | 183700 | 183800 | 183500 | 952 |
| 243 | 20250417 | 150100 | 32289634100 | 183700 | 183900 | 184000 | 183700 | 894 |
| 244 | 20250417 | 150000 | 32125264800 | 183900 | 184000 | 184100 | 183900 | 876 |
| 245 | 20250417 | 145900 | 31964082500 | 184000 | 184000 | 184100 | 184000 | 543 |
| 246 | 20250417 | 145800 | 31864162800 | 184000 | 184100 | 184100 | 184000 | 512 |
| 247 | 20250417 | 145700 | 31769950400 | 184100 | 184000 | 184100 | 183900 | 464 |
| 248 | 20250417 | 145600 | 31684570300 | 184000 | 184000 | 184000 | 183900 | 308 |
| 249 | 20250417 | 145500 | 31627915900 | 184000 | 184000 | 184100 | 184000 | 733 |
| 250 | 20250417 | 145400 | 31493026150 | 184000 | 184200 | 184300 | 184000 | 481 |
| 251 | 20250417 | 145300 | 31404489950 | 184200 | 184200 | 184300 | 184100 | 388 |
| 252 | 20250417 | 145200 | 31333020350 | 184200 | 184100 | 184300 | 184100 | 443 |
| 253 | 20250417 | 145100 | 31251432450 | 184100 | 184300 | 184300 | 183900 | 670 |
| 254 | 20250417 | 145000 | 31128064650 | 184200 | 184100 | 184200 | 183900 | 1686 |
| 255 | 20250417 | 144900 | 30817667800 | 184100 | 184000 | 184200 | 184000 | 1018 |
| 256 | 20250417 | 144800 | 30630292700 | 184100 | 184050 | 184100 | 183950 | 556 |
| 257 | 20250417 | 144700 | 30527975600 | 184100 | 184100 | 184200 | 184000 | 606 |
| 258 | 20250417 | 144600 | 30416419000 | 184100 | 184200 | 184200 | 184100 | 346 |
| 259 | 20250417 | 144500 | 30352712800 | 184200 | 184300 | 184300 | 184100 | 648 |
| 260 | 20250417 | 144400 | 30233369400 | 184200 | 184250 | 184300 | 184200 | 444 |
| 261 | 20250417 | 144300 | 30151580400 | 184200 | 184100 | 184300 | 184100 | 910 |
| 262 | 20250417 | 144200 | 29983964750 | 184100 | 184100 | 184200 | 184000 | 489 |
| 263 | 20250417 | 144100 | 29893939900 | 184000 | 184050 | 184300 | 183900 | 1353 |
| 264 | 20250417 | 144000 | 29644844850 | 184100 | 184000 | 184100 | 184000 | 321 |
| 265 | 20250417 | 143900 | 29585773500 | 184100 | 183500 | 184100 | 183500 | 2272 |
| 266 | 20250417 | 143800 | 29168027300 | 183500 | 183500 | 183600 | 183300 | 2819 |
| 267 | 20250417 | 143700 | 28650985000 | 183500 | 183500 | 183600 | 183400 | 416 |
| 268 | 20250417 | 143600 | 28574649500 | 183500 | 183500 | 183600 | 183500 | 261 |
| 269 | 20250417 | 143500 | 28526752200 | 183500 | 183700 | 183700 | 183500 | 244 |
| 270 | 20250417 | 143400 | 28481965200 | 183700 | 183700 | 183800 | 183600 | 1033 |
| 271 | 20250417 | 143300 | 28292267800 | 183800 | 183700 | 183800 | 183600 | 505 |
| 272 | 20250417 | 143200 | 28199482800 | 183800 | 183900 | 183900 | 183700 | 600 |
| 273 | 20250417 | 143100 | 28089175700 | 183900 | 183900 | 183900 | 183800 | 787 |
| 274 | 20250417 | 143000 | 27944473800 | 183900 | 183600 | 183900 | 183500 | 991 |
| 275 | 20250417 | 142900 | 27762382800 | 183600 | 183500 | 183700 | 183400 | 879 |
| 276 | 20250417 | 142800 | 27601006800 | 183400 | 183500 | 183500 | 183400 | 334 |
| 277 | 20250417 | 142700 | 27539733600 | 183500 | 183400 | 183500 | 183400 | 154 |
| 278 | 20250417 | 142600 | 27511485700 | 183500 | 183300 | 183500 | 183300 | 683 |
| 279 | 20250417 | 142500 | 27386224950 | 183400 | 183400 | 183400 | 183300 | 184 |
| 280 | 20250417 | 142400 | 27352489150 | 183400 | 183400 | 183500 | 183400 | 269 |
| 281 | 20250417 | 142300 | 27303150800 | 183400 | 183400 | 183500 | 183400 | 226 |
| 282 | 20250417 | 142200 | 27261697500 | 183500 | 183500 | 183500 | 183300 | 288 |
| 283 | 20250417 | 142100 | 27208877800 | 183400 | 183500 | 183500 | 183400 | 242 |
| 284 | 20250417 | 142000 | 27164487250 | 183400 | 183400 | 183500 | 183400 | 522 |
| 285 | 20250417 | 141900 | 27068741550 | 183400 | 183400 | 183500 | 183400 | 258 |
| 286 | 20250417 | 141800 | 27021417550 | 183400 | 183500 | 183600 | 183400 | 420 |
| 287 | 20250417 | 141700 | 26944341550 | 183600 | 183400 | 183600 | 183400 | 1139 |
| 288 | 20250417 | 141600 | 26735329950 | 183500 | 183400 | 183500 | 183400 | 301 |
| 289 | 20250417 | 141500 | 26680120850 | 183400 | 183400 | 183500 | 183400 | 292 |
| 290 | 20250417 | 141400 | 26626557250 | 183500 | 183400 | 183500 | 183400 | 285 |
| 291 | 20250417 | 141300 | 26574280950 | 183400 | 183500 | 183500 | 183400 | 239 |
| 292 | 20250417 | 141200 | 26530441150 | 183500 | 183400 | 183500 | 183400 | 307 |
| 293 | 20250417 | 141100 | 26474130750 | 183500 | 183450 | 183500 | 183400 | 198 |
| 294 | 20250417 | 141000 | 26437808150 | 183500 | 183350 | 183500 | 183350 | 416 |
| 295 | 20250417 | 140900 | 26361513850 | 183350 | 183300 | 183400 | 183300 | 295 |
| 296 | 20250417 | 140800 | 26307420000 | 183300 | 183300 | 183500 | 183300 | 684 |
| 297 | 20250417 | 140700 | 26181970400 | 183300 | 183400 | 183400 | 183300 | 316 |
| 298 | 20250417 | 140600 | 26124023500 | 183400 | 183400 | 183500 | 183400 | 348 |
| 299 | 20250417 | 140500 | 26060195300 | 183500 | 183500 | 183500 | 183400 | 189 |
| 300 | 20250417 | 140400 | 26025526700 | 183400 | 183400 | 183500 | 183400 | 286 |
| 301 | 20250417 | 140300 | 25973066400 | 183400 | 183400 | 183500 | 183400 | 255 |
| 302 | 20250417 | 140200 | 25926294800 | 183400 | 183400 | 183500 | 183400 | 256 |
| 303 | 20250417 | 140100 | 25879337500 | 183400 | 183500 | 183500 | 183400 | 170 |
| 304 | 20250417 | 140000 | 25848154700 | 183500 | 183400 | 183500 | 183300 | 496 |
| 305 | 20250417 | 135900 | 25757184900 | 183400 | 183400 | 183500 | 183400 | 195 |
| 306 | 20250417 | 135800 | 25721417500 | 183500 | 183400 | 183500 | 183400 | 177 |
| 307 | 20250417 | 135700 | 25688950300 | 183500 | 183400 | 183500 | 183300 | 490 |
| 308 | 20250417 | 135600 | 25599071300 | 183400 | 183400 | 183500 | 183300 | 310 |
| 309 | 20250417 | 135500 | 25542215700 | 183400 | 183400 | 183500 | 183300 | 144 |
| 310 | 20250417 | 135400 | 25515804450 | 183400 | 183400 | 183500 | 183300 | 258 |
| 311 | 20250417 | 135300 | 25468482650 | 183500 | 183500 | 183500 | 183400 | 147 |
| 312 | 20250417 | 135200 | 25441518050 | 183400 | 183400 | 183400 | 183300 | 267 |
| 313 | 20250417 | 135100 | 25392561350 | 183400 | 183500 | 183600 | 183400 | 510 |
| 314 | 20250417 | 135000 | 25298987050 | 183600 | 183300 | 183600 | 183200 | 1257 |
| 315 | 20250417 | 134900 | 25068384850 | 183300 | 183300 | 183400 | 183200 | 266 |
| 316 | 20250417 | 134800 | 25019630750 | 183300 | 183300 | 183400 | 183300 | 169 |
| 317 | 20250417 | 134700 | 24988650950 | 183300 | 183300 | 183400 | 183200 | 237 |
| 318 | 20250417 | 134600 | 24945212250 | 183400 | 183200 | 183400 | 183200 | 533 |
| 319 | 20250417 | 134500 | 24847518850 | 183200 | 183300 | 183300 | 183200 | 136 |
| 320 | 20250417 | 134400 | 24822600250 | 183300 | 183300 | 183400 | 183200 | 363 |
| 321 | 20250417 | 134300 | 24756067650 | 183300 | 183300 | 183400 | 183300 | 383 |
| 322 | 20250417 | 134200 | 24685861200 | 183300 | 183200 | 183400 | 183200 | 652 |
| 323 | 20250417 | 134100 | 24566362500 | 183200 | 183200 | 183300 | 183200 | 289 |
| 324 | 20250417 | 134000 | 24513413500 | 183300 | 183300 | 183300 | 183200 | 165 |
| 325 | 20250417 | 133900 | 24483182800 | 183200 | 183200 | 183300 | 183200 | 132 |
| 326 | 20250417 | 133800 | 24458998850 | 183200 | 183300 | 183300 | 183200 | 177 |
| 327 | 20250417 | 133700 | 24426568950 | 183200 | 183300 | 183300 | 183200 | 123 |
| 328 | 20250417 | 133600 | 24404033350 | 183200 | 183200 | 183300 | 183100 | 898 |
| 329 | 20250417 | 133500 | 24239510650 | 183200 | 183200 | 183300 | 183100 | 1219 |
| 330 | 20250417 | 133400 | 24016200050 | 183300 | 183300 | 183300 | 183200 | 100 |
| 331 | 20250417 | 133300 | 23997878550 | 183200 | 183300 | 183300 | 183200 | 179 |
| 332 | 20250417 | 133200 | 23965080250 | 183300 | 183200 | 183300 | 183200 | 81 |
| 333 | 20250417 | 133100 | 23950239450 | 183300 | 183300 | 183300 | 183200 | 131 |
| 334 | 20250417 | 133000 | 23926237350 | 183300 | 183300 | 183300 | 183200 | 153 |
| 335 | 20250417 | 132900 | 23898204750 | 183300 | 183300 | 183400 | 183200 | 318 |
| 336 | 20250417 | 132800 | 23839923750 | 183300 | 183300 | 183400 | 183300 | 556 |
| 337 | 20250417 | 132700 | 23738005550 | 183400 | 183200 | 183400 | 183200 | 561 |
| 338 | 20250417 | 132600 | 23635178900 | 183200 | 183200 | 183300 | 183200 | 157 |
| 339 | 20250417 | 132500 | 23606414600 | 183250 | 183200 | 183300 | 183200 | 100 |
| 340 | 20250417 | 132400 | 23588091850 | 183200 | 183300 | 183300 | 183200 | 164 |
| 341 | 20250417 | 132300 | 23558042050 | 183200 | 183300 | 183300 | 183200 | 124 |
| 342 | 20250417 | 132200 | 23535320600 | 183200 | 183200 | 183300 | 183100 | 272 |
| 343 | 20250417 | 132100 | 23485487300 | 183200 | 183200 | 183200 | 183100 | 415 |
| 344 | 20250417 | 132000 | 23409469400 | 183200 | 183300 | 183300 | 183100 | 624 |
| 345 | 20250417 | 131900 | 23295160400 | 183200 | 183300 | 183400 | 183200 | 1276 |
| 346 | 20250417 | 131800 | 23061283200 | 183300 | 183500 | 183500 | 183300 | 415 |
| 347 | 20250417 | 131700 | 22985198700 | 183400 | 183400 | 183500 | 183400 | 169 |
| 348 | 20250417 | 131600 | 22954201400 | 183400 | 183200 | 183500 | 183200 | 1172 |
| 349 | 20250417 | 131500 | 22739351700 | 183200 | 183200 | 183300 | 183200 | 252 |
| 350 | 20250417 | 131400 | 22693166900 | 183300 | 183200 | 183300 | 183200 | 166 |
| 351 | 20250417 | 131300 | 22662747500 | 183300 | 183300 | 183300 | 183200 | 177 |
| 352 | 20250417 | 131200 | 22630312100 | 183300 | 183250 | 183300 | 183200 | 94 |
| 353 | 20250417 | 131100 | 22613087050 | 183250 | 183300 | 183300 | 183200 | 118 |
| 354 | 20250417 | 131000 | 22591463200 | 183300 | 183300 | 183300 | 183200 | 66 |
| 355 | 20250417 | 130900 | 22579368600 | 183300 | 183300 | 183400 | 183300 | 130 |
| 356 | 20250417 | 130800 | 22555539100 | 183300 | 183300 | 183400 | 183300 | 130 |
| 357 | 20250417 | 130700 | 22531708800 | 183300 | 183300 | 183400 | 183300 | 63 |
| 358 | 20250417 | 130600 | 22520160100 | 183400 | 183200 | 183400 | 183200 | 929 |
| 359 | 20250417 | 130500 | 22349835300 | 183200 | 183200 | 183300 | 183100 | 704 |
| 360 | 20250417 | 130400 | 22220868000 | 183200 | 183200 | 183300 | 183200 | 236 |
| 361 | 20250417 | 130300 | 22177632000 | 183300 | 183200 | 183300 | 183200 | 140 |
| 362 | 20250417 | 130200 | 22151979700 | 183200 | 183200 | 183300 | 183200 | 284 |
| 363 | 20250417 | 130100 | 22099944600 | 183200 | 183200 | 183300 | 183100 | 359 |
| 364 | 20250417 | 130000 | 22034173400 | 183200 | 183300 | 183300 | 183200 | 348 |
| 365 | 20250417 | 125900 | 21970413700 | 183200 | 183200 | 183300 | 183200 | 134 |
| 366 | 20250417 | 125800 | 21945863100 | 183200 | 183200 | 183300 | 183200 | 155 |
| 367 | 20250417 | 125700 | 21917460000 | 183200 | 183200 | 183300 | 183200 | 209 |
| 368 | 20250417 | 125600 | 21879169600 | 183200 | 183200 | 183300 | 183100 | 668 |
| 369 | 20250417 | 125500 | 21756801500 | 183300 | 183200 | 183300 | 183100 | 511 |
| 370 | 20250417 | 125400 | 21663190600 | 183200 | 183100 | 183200 | 183100 | 158 |
| 371 | 20250417 | 125300 | 21634252700 | 183100 | 183200 | 183300 | 183100 | 657 |
| 372 | 20250417 | 125200 | 21513898600 | 183250 | 183200 | 183300 | 183200 | 215 |
| 373 | 20250417 | 125100 | 21474503000 | 183200 | 183300 | 183300 | 183200 | 536 |
| 374 | 20250417 | 125000 | 21376289600 | 183300 | 183300 | 183400 | 183300 | 171 |
| 375 | 20250417 | 124900 | 21344942300 | 183300 | 183300 | 183400 | 183200 | 358 |
| 376 | 20250417 | 124800 | 21279322200 | 183300 | 183400 | 183400 | 183200 | 167 |
| 377 | 20250417 | 124700 | 21248714500 | 183400 | 183300 | 183400 | 183200 | 514 |
| 378 | 20250417 | 124600 | 21154503500 | 183300 | 183400 | 183400 | 183300 | 980 |
| 379 | 20250417 | 124500 | 20974828000 | 183300 | 183350 | 183400 | 183300 | 136 |
| 380 | 20250417 | 124400 | 20949894300 | 183350 | 183500 | 183500 | 183300 | 214 |
| 381 | 20250417 | 124300 | 20910651300 | 183500 | 183400 | 183500 | 183400 | 62 |
| 382 | 20250417 | 124200 | 20899279200 | 183400 | 183500 | 183500 | 183300 | 789 |
| 383 | 20250417 | 124100 | 20754583900 | 183400 | 183500 | 183500 | 183400 | 168 |
| 384 | 20250417 | 124000 | 20723767400 | 183400 | 183400 | 183500 | 183400 | 277 |
| 385 | 20250417 | 123900 | 20672964000 | 183400 | 183500 | 183500 | 183400 | 106 |
| 386 | 20250417 | 123800 | 20653521400 | 183500 | 183400 | 183500 | 183400 | 121 |
| 387 | 20250417 | 123700 | 20631326000 | 183500 | 183500 | 183500 | 183400 | 129 |
| 388 | 20250417 | 123600 | 20607660850 | 183500 | 183400 | 183500 | 183400 | 63 |
| 389 | 20250417 | 123500 | 20596105750 | 183500 | 183500 | 183500 | 183400 | 77 |
| 390 | 20250417 | 123400 | 20581978550 | 183400 | 183450 | 183500 | 183300 | 740 |
| 391 | 20250417 | 123300 | 20446263700 | 183500 | 183500 | 183550 | 183400 | 597 |
| 392 | 20250417 | 123200 | 20336736150 | 183550 | 183600 | 183600 | 183500 | 47 |
| 393 | 20250417 | 123100 | 20328107900 | 183600 | 183400 | 183600 | 183400 | 543 |
| 394 | 20250417 | 123000 | 20228462700 | 183500 | 183450 | 183500 | 183400 | 105 |
| 395 | 20250417 | 122900 | 20209203850 | 183400 | 183500 | 183500 | 183400 | 131 |
| 396 | 20250417 | 122800 | 20185170450 | 183500 | 183500 | 183500 | 183400 | 119 |
| 397 | 20250417 | 122700 | 20163344450 | 183500 | 183400 | 183500 | 183400 | 95 |
| 398 | 20250417 | 122600 | 20145917150 | 183500 | 183400 | 183500 | 183400 | 141 |
| 399 | 20250417 | 122500 | 20120051950 | 183400 | 183400 | 183500 | 183400 | 92 |
| 400 | 20250417 | 122400 | 20103178350 | 183500 | 183400 | 183500 | 183300 | 134 |
| 401 | 20250417 | 122300 | 20078601050 | 183300 | 183400 | 183400 | 183300 | 209 |
| 402 | 20250417 | 122200 | 20040272150 | 183400 | 183400 | 183500 | 183300 | 647 |
| 403 | 20250417 | 122100 | 19921603050 | 183500 | 183400 | 183500 | 183400 | 149 |
| 404 | 20250417 | 122000 | 19894265250 | 183500 | 183500 | 183600 | 183400 | 111 |
| 405 | 20250417 | 121900 | 19873893450 | 183600 | 183500 | 183600 | 183500 | 157 |
| 406 | 20250417 | 121800 | 19845081900 | 183600 | 183400 | 183600 | 183400 | 325 |
| 407 | 20250417 | 121700 | 19785444800 | 183400 | 183400 | 183500 | 183400 | 54 |
| 408 | 20250417 | 121600 | 19775540300 | 183400 | 183500 | 183500 | 183400 | 116 |
| 409 | 20250417 | 121500 | 19754263100 | 183400 | 183500 | 183500 | 183400 | 140 |
| 410 | 20250417 | 121400 | 19728583100 | 183400 | 183500 | 183500 | 183400 | 143 |
| 411 | 20250417 | 121300 | 19702349300 | 183400 | 183500 | 183500 | 183400 | 178 |
| 412 | 20250417 | 121200 | 19669702800 | 183400 | 183300 | 183500 | 183300 | 373 |
| 413 | 20250417 | 121100 | 19601304550 | 183300 | 183400 | 183400 | 183300 | 155 |
| 414 | 20250417 | 121000 | 19572883350 | 183300 | 183300 | 183400 | 183300 | 192 |
| 415 | 20250417 | 120900 | 19537684250 | 183300 | 183400 | 183400 | 183300 | 131 |
| 416 | 20250417 | 120800 | 19513668850 | 183300 | 183400 | 183400 | 183300 | 103 |
| 417 | 20250417 | 120700 | 19494783350 | 183400 | 183300 | 183400 | 183300 | 123 |
| 418 | 20250417 | 120600 | 19472234350 | 183300 | 183300 | 183400 | 183300 | 139 |
| 419 | 20250417 | 120500 | 19446750050 | 183300 | 183300 | 183400 | 183300 | 64 |
| 420 | 20250417 | 120400 | 19435017450 | 183300 | 183400 | 183400 | 183300 | 135 |
| 421 | 20250417 | 120300 | 19410266150 | 183300 | 183400 | 183400 | 183300 | 128 |
| 422 | 20250417 | 120200 | 19386799450 | 183300 | 183400 | 183400 | 183200 | 101 |
| 423 | 20250417 | 120100 | 19368284250 | 183300 | 183200 | 183400 | 183200 | 334 |
| 424 | 20250417 | 120000 | 19307062700 | 183300 | 183200 | 183300 | 183200 | 207 |
| 425 | 20250417 | 115900 | 19269128850 | 183200 | 183200 | 183300 | 183200 | 105 |
| 426 | 20250417 | 115800 | 19249888250 | 183200 | 183200 | 183300 | 183100 | 207 |
| 427 | 20250417 | 115700 | 19211966450 | 183200 | 183200 | 183300 | 183100 | 124 |
| 428 | 20250417 | 115600 | 19189248550 | 183200 | 183200 | 183200 | 183100 | 162 |
| 429 | 20250417 | 115500 | 19159575050 | 183200 | 183300 | 183300 | 183100 | 116 |
| 430 | 20250417 | 115400 | 19138326250 | 183200 | 183100 | 183300 | 183100 | 432 |
| 431 | 20250417 | 115300 | 19059200850 | 183100 | 183200 | 183300 | 183100 | 266 |
| 432 | 20250417 | 115200 | 19010473550 | 183200 | 183200 | 183300 | 183100 | 144 |
| 433 | 20250417 | 115100 | 18984091450 | 183200 | 183100 | 183300 | 183100 | 289 |
| 434 | 20250417 | 115000 | 18931153350 | 183100 | 183200 | 183300 | 183100 | 201 |
| 435 | 20250417 | 114900 | 18894339550 | 183200 | 183200 | 183300 | 183100 | 558 |
| 436 | 20250417 | 114800 | 18792111750 | 183200 | 183300 | 183300 | 183100 | 393 |
| 437 | 20250417 | 114700 | 18720115550 | 183200 | 183300 | 183300 | 183200 | 140 |
| 438 | 20250417 | 114600 | 18694460450 | 183300 | 183300 | 183300 | 183200 | 294 |
| 439 | 20250417 | 114500 | 18640586450 | 183200 | 183300 | 183300 | 183200 | 110 |
| 440 | 20250417 | 114400 | 18620430050 | 183300 | 183200 | 183300 | 183200 | 164 |
| 441 | 20250417 | 114300 | 18590376150 | 183200 | 183300 | 183300 | 183200 | 112 |
| 442 | 20250417 | 114200 | 18569853850 | 183200 | 183300 | 183400 | 183200 | 200 |
| 443 | 20250417 | 114100 | 18533195650 | 183300 | 183300 | 183300 | 183200 | 157 |
| 444 | 20250417 | 114000 | 18504427350 | 183200 | 183200 | 183300 | 183200 | 97 |
| 445 | 20250417 | 113900 | 18486654250 | 183300 | 183200 | 183300 | 183200 | 108 |
| 446 | 20250417 | 113800 | 18466864150 | 183200 | 183300 | 183300 | 183200 | 129 |
| 447 | 20250417 | 113700 | 18443226250 | 183200 | 183300 | 183400 | 183200 | 202 |
| 448 | 20250417 | 113600 | 18406210850 | 183300 | 183400 | 183400 | 183300 | 115 |
| 449 | 20250417 | 113500 | 18385128250 | 183400 | 183400 | 183400 | 183200 | 251 |
| 450 | 20250417 | 113400 | 18339118250 | 183400 | 183500 | 183500 | 183300 | 246 |
| 451 | 20250417 | 113300 | 18294013050 | 183400 | 183400 | 183500 | 183300 | 212 |
| 452 | 20250417 | 113200 | 18255130450 | 183400 | 183300 | 183400 | 183300 | 182 |
| 453 | 20250417 | 113100 | 18221762250 | 183300 | 183200 | 183400 | 183200 | 588 |
| 454 | 20250417 | 113000 | 18113996750 | 183200 | 183100 | 183200 | 183100 | 297 |
| 455 | 20250417 | 112900 | 18059610150 | 183100 | 183100 | 183200 | 183100 | 118 |
| 456 | 20250417 | 112800 | 18038003350 | 183100 | 183200 | 183200 | 183100 | 282 |
| 457 | 20250417 | 112700 | 17986361150 | 183100 | 183200 | 183200 | 183100 | 311 |
| 458 | 20250417 | 112600 | 17929406550 | 183100 | 183100 | 183300 | 183100 | 228 |
| 459 | 20250417 | 112500 | 17887650750 | 183100 | 183200 | 183300 | 183100 | 352 |
| 460 | 20250417 | 112400 | 17823168550 | 183200 | 183200 | 183300 | 183200 | 169 |
| 461 | 20250417 | 112300 | 17792206750 | 183200 | 183200 | 183300 | 183100 | 229 |
| 462 | 20250417 | 112200 | 17750252350 | 183200 | 183200 | 183300 | 183100 | 414 |
| 463 | 20250417 | 112100 | 17674424550 | 183200 | 183200 | 183300 | 183200 | 254 |
| 464 | 20250417 | 112000 | 17627888250 | 183200 | 183200 | 183300 | 183200 | 184 |
| 465 | 20250417 | 111900 | 17594177150 | 183200 | 183200 | 183300 | 183200 | 384 |
| 466 | 20250417 | 111800 | 17523823250 | 183200 | 183300 | 183300 | 183200 | 185 |
| 467 | 20250417 | 111700 | 17489926850 | 183200 | 183200 | 183400 | 183200 | 320 |
| 468 | 20250417 | 111600 | 17431274350 | 183100 | 183200 | 183300 | 183100 | 281 |
| 469 | 20250417 | 111500 | 17379799100 | 183200 | 183200 | 183300 | 183200 | 176 |
| 470 | 20250417 | 111400 | 17347550500 | 183200 | 183300 | 183400 | 183200 | 170 |
| 471 | 20250417 | 111300 | 17316399600 | 183400 | 183200 | 183500 | 183100 | 595 |
| 472 | 20250417 | 111200 | 17207348900 | 183300 | 183300 | 183300 | 183200 | 238 |
| 473 | 20250417 | 111100 | 17163740800 | 183300 | 183200 | 183300 | 183200 | 143 |
| 474 | 20250417 | 111000 | 17137542300 | 183300 | 183300 | 183400 | 183200 | 316 |
| 475 | 20250417 | 110900 | 17079632900 | 183300 | 183200 | 183400 | 183200 | 570 |
| 476 | 20250417 | 110800 | 16975148800 | 183200 | 183100 | 183200 | 183000 | 313 |
| 477 | 20250417 | 110700 | 16917822100 | 183100 | 183200 | 183200 | 183000 | 809 |
| 478 | 20250417 | 110600 | 16769650400 | 183200 | 183200 | 183300 | 183200 | 177 |
| 479 | 20250417 | 110500 | 16737219500 | 183200 | 183100 | 183300 | 183100 | 299 |
| 480 | 20250417 | 110400 | 16682444000 | 183200 | 183000 | 183200 | 183000 | 691 |
| 481 | 20250417 | 110300 | 16555925800 | 183100 | 183100 | 183100 | 183000 | 217 |
| 482 | 20250417 | 110200 | 16516208700 | 183000 | 183000 | 183100 | 183000 | 338 |
| 483 | 20250417 | 110100 | 16454335500 | 183000 | 183100 | 183200 | 183000 | 375 |
| 484 | 20250417 | 110000 | 16385689300 | 183100 | 183100 | 183200 | 183100 | 256 |
| 485 | 20250417 | 105900 | 16338810900 | 183100 | 183100 | 183200 | 183100 | 165 |
| 486 | 20250417 | 105800 | 16308597100 | 183200 | 183200 | 183300 | 183100 | 414 |
| 487 | 20250417 | 105700 | 16232761000 | 183200 | 183300 | 183300 | 183100 | 317 |
| 488 | 20250417 | 105600 | 16174685300 | 183200 | 183250 | 183300 | 183200 | 300 |
| 489 | 20250417 | 105500 | 16119717300 | 183250 | 183000 | 183300 | 183000 | 791 |
| 490 | 20250417 | 105400 | 15974863800 | 183000 | 183200 | 183300 | 183000 | 313 |
| 491 | 20250417 | 105300 | 15917542400 | 183300 | 183200 | 183300 | 183100 | 200 |
| 492 | 20250417 | 105200 | 15880908850 | 183200 | 183200 | 183300 | 183000 | 389 |
| 493 | 20250417 | 105100 | 15809653700 | 183300 | 183500 | 183500 | 183200 | 310 |
| 494 | 20250417 | 105000 | 15752827500 | 183500 | 183000 | 183500 | 183000 | 510 |
| 495 | 20250417 | 104900 | 15659414000 | 183000 | 183100 | 183100 | 183000 | 256 |
| 496 | 20250417 | 104800 | 15612560800 | 183000 | 183000 | 183100 | 182900 | 296 |
| 497 | 20250417 | 104700 | 15558387600 | 183000 | 183000 | 183100 | 182800 | 1056 |
| 498 | 20250417 | 104600 | 15365232900 | 183000 | 182900 | 183100 | 182900 | 339 |
| 499 | 20250417 | 104500 | 15303214700 | 183000 | 182800 | 183000 | 182700 | 379 |
| 500 | 20250417 | 104400 | 15233903400 | 182800 | 182900 | 183000 | 182800 | 585 |
| 501 | 20250417 | 104300 | 15126954900 | 182900 | 182900 | 183000 | 182800 | 1009 |
| 502 | 20250417 | 104200 | 14942429600 | 182900 | 182900 | 183000 | 182900 | 328 |
| 503 | 20250417 | 104100 | 14882433600 | 182800 | 183100 | 183100 | 182800 | 796 |
| 504 | 20250417 | 104000 | 14736834700 | 183100 | 183000 | 183100 | 182900 | 644 |
| 505 | 20250417 | 103900 | 14618976000 | 183000 | 183100 | 183200 | 183000 | 472 |
| 506 | 20250417 | 103800 | 14532588800 | 183100 | 183100 | 183200 | 183100 | 234 |
| 507 | 20250417 | 103700 | 14489741100 | 183100 | 183100 | 183200 | 183000 | 658 |
| 508 | 20250417 | 103600 | 14369273300 | 183100 | 183200 | 183200 | 183000 | 170 |
| 509 | 20250417 | 103500 | 14338146300 | 183100 | 183100 | 183200 | 183000 | 339 |
| 510 | 20250417 | 103400 | 14276081800 | 183100 | 183000 | 183100 | 183000 | 430 |
| 511 | 20250417 | 103300 | 14197379400 | 183100 | 183200 | 183200 | 183000 | 430 |
| 512 | 20250417 | 103200 | 14118666200 | 183100 | 183100 | 183200 | 183000 | 302 |
| 513 | 20250417 | 103100 | 14063368200 | 183100 | 183200 | 183200 | 183100 | 443 |
| 514 | 20250417 | 103000 | 13982250100 | 183200 | 183100 | 183200 | 183100 | 136 |
| 515 | 20250417 | 102900 | 13957346500 | 183200 | 183100 | 183200 | 183000 | 388 |
| 516 | 20250417 | 102800 | 13886294900 | 183000 | 183200 | 183300 | 183000 | 820 |
| 517 | 20250417 | 102700 | 13736087700 | 183200 | 183200 | 183300 | 183200 | 290 |
| 518 | 20250417 | 102600 | 13682954650 | 183200 | 183300 | 183300 | 183200 | 230 |
| 519 | 20250417 | 102500 | 13640809950 | 183300 | 183300 | 183400 | 183200 | 437 |
| 520 | 20250417 | 102400 | 13560710850 | 183300 | 183300 | 183500 | 183200 | 450 |
| 521 | 20250417 | 102300 | 13478228250 | 183300 | 183100 | 183300 | 183100 | 392 |
| 522 | 20250417 | 102200 | 13406421000 | 183200 | 182900 | 183200 | 182900 | 1074 |
| 523 | 20250417 | 102100 | 13209852800 | 183000 | 183100 | 183100 | 182900 | 1730 |
| 524 | 20250417 | 102000 | 12893273200 | 183000 | 183200 | 183300 | 183000 | 1111 |
| 525 | 20250417 | 101900 | 12689814000 | 183300 | 183300 | 183300 | 183100 | 489 |
| 526 | 20250417 | 101800 | 12600232600 | 183300 | 183200 | 183300 | 183100 | 324 |
| 527 | 20250417 | 101700 | 12540879200 | 183200 | 183200 | 183300 | 183100 | 236 |
| 528 | 20250417 | 101600 | 12497650400 | 183200 | 183200 | 183400 | 183100 | 876 |
| 529 | 20250417 | 101500 | 12337142400 | 183200 | 183450 | 183500 | 183200 | 717 |
| 530 | 20250417 | 101400 | 12205670300 | 183450 | 183300 | 183500 | 183300 | 555 |
| 531 | 20250417 | 101300 | 12103881800 | 183400 | 183600 | 183700 | 183300 | 1306 |
| 532 | 20250417 | 101200 | 11864266300 | 183600 | 183700 | 183700 | 183600 | 372 |
| 533 | 20250417 | 101100 | 11795960600 | 183700 | 183700 | 183700 | 183600 | 133 |
| 534 | 20250417 | 101000 | 11771539600 | 183600 | 183700 | 183800 | 183600 | 560 |
| 535 | 20250417 | 100900 | 11668664600 | 183800 | 183750 | 183800 | 183700 | 147 |
| 536 | 20250417 | 100800 | 11641653600 | 183700 | 183900 | 183900 | 183600 | 917 |
| 537 | 20250417 | 100700 | 11473179200 | 183900 | 183900 | 184000 | 183900 | 606 |
| 538 | 20250417 | 100600 | 11361707500 | 183900 | 184100 | 184100 | 183800 | 273 |
| 539 | 20250417 | 100500 | 11311502400 | 184000 | 183900 | 184100 | 183800 | 432 |
| 540 | 20250417 | 100400 | 11232050000 | 184000 | 184100 | 184100 | 183900 | 360 |
| 541 | 20250417 | 100300 | 11165805900 | 184100 | 184100 | 184100 | 184000 | 65 |
| 542 | 20250417 | 100200 | 11153843100 | 184100 | 184200 | 184200 | 184000 | 624 |
| 543 | 20250417 | 100100 | 11038958400 | 184100 | 183700 | 184200 | 183700 | 992 |
| 544 | 20250417 | 100000 | 10856430700 | 183800 | 184000 | 184000 | 183700 | 725 |
| 545 | 20250417 | 095900 | 10723159500 | 184000 | 184100 | 184100 | 183900 | 446 |
| 546 | 20250417 | 095800 | 10641126600 | 184100 | 184100 | 184200 | 184000 | 551 |
| 547 | 20250417 | 095700 | 10539685700 | 184100 | 183700 | 184100 | 183700 | 544 |
| 548 | 20250417 | 095600 | 10439630300 | 183700 | 183700 | 183800 | 183700 | 101 |
| 549 | 20250417 | 095500 | 10421074700 | 183800 | 183700 | 183800 | 183700 | 162 |
| 550 | 20250417 | 095400 | 10391307800 | 183700 | 183800 | 183800 | 183700 | 108 |
| 551 | 20250417 | 095300 | 10371466500 | 183800 | 183600 | 183800 | 183600 | 288 |
| 552 | 20250417 | 095200 | 10318569500 | 183600 | 183700 | 183800 | 183600 | 339 |
| 553 | 20250417 | 095100 | 10256297600 | 183700 | 183600 | 183800 | 183500 | 431 |
| 554 | 20250417 | 095000 | 10177148700 | 183600 | 183900 | 183900 | 183600 | 979 |
| 555 | 20250417 | 094900 | 9997246200 | 183900 | 184000 | 184000 | 183900 | 196 |
| 556 | 20250417 | 094800 | 9961199700 | 183900 | 183800 | 184000 | 183800 | 218 |
| 557 | 20250417 | 094700 | 9921108700 | 183900 | 183900 | 183900 | 183800 | 112 |
| 558 | 20250417 | 094600 | 9900514300 | 183900 | 184000 | 184000 | 183800 | 248 |
| 559 | 20250417 | 094500 | 9854908600 | 183900 | 183900 | 183950 | 183800 | 234 |
| 560 | 20250417 | 094400 | 9811882050 | 183900 | 183800 | 184000 | 183500 | 927 |
| 561 | 20250417 | 094300 | 9641514350 | 183800 | 183800 | 183900 | 183700 | 731 |
| 562 | 20250417 | 094200 | 9507169050 | 183800 | 183800 | 183800 | 183700 | 183 |
| 563 | 20250417 | 094100 | 9473543450 | 183800 | 183700 | 183800 | 183600 | 574 |
| 564 | 20250417 | 094000 | 9368105350 | 183600 | 183600 | 183700 | 183500 | 559 |
| 565 | 20250417 | 093900 | 9265488850 | 183600 | 183700 | 183700 | 183600 | 283 |
| 566 | 20250417 | 093800 | 9213527950 | 183600 | 183600 | 183700 | 183600 | 167 |
| 567 | 20250417 | 093700 | 9182866650 | 183700 | 183550 | 183700 | 183500 | 1276 |
| 568 | 20250417 | 093600 | 8948588000 | 183550 | 183500 | 183600 | 183500 | 202 |
| 569 | 20250417 | 093500 | 8911514250 | 183600 | 183500 | 183600 | 183500 | 94 |
| 570 | 20250417 | 093400 | 8894264250 | 183500 | 183500 | 183700 | 183500 | 978 |
| 571 | 20250417 | 093300 | 8714713350 | 183600 | 183300 | 183600 | 183300 | 626 |
| 572 | 20250417 | 093200 | 8599888650 | 183300 | 183300 | 183400 | 183300 | 187 |
| 573 | 20250417 | 093100 | 8565609550 | 183400 | 183400 | 183500 | 183300 | 452 |
| 574 | 20250417 | 093000 | 8482714350 | 183400 | 183200 | 183500 | 183200 | 1001 |
| 575 | 20250417 | 092900 | 8299191450 | 183200 | 183400 | 183400 | 183100 | 493 |
| 576 | 20250417 | 092800 | 8208864650 | 183300 | 183300 | 183400 | 183300 | 222 |
| 577 | 20250417 | 092700 | 8168171650 | 183300 | 183400 | 183500 | 183300 | 571 |
| 578 | 20250417 | 092600 | 8063453050 | 183400 | 183200 | 183500 | 183100 | 828 |
| 579 | 20250417 | 092500 | 7911719900 | 183300 | 183200 | 183300 | 183100 | 299 |
| 580 | 20250417 | 092400 | 7856951100 | 183200 | 183300 | 183300 | 183200 | 1219 |
| 581 | 20250417 | 092300 | 7633580600 | 183300 | 183400 | 183400 | 183200 | 441 |
| 582 | 20250417 | 092200 | 7552749700 | 183400 | 183400 | 183400 | 183200 | 713 |
| 583 | 20250417 | 092100 | 7422057100 | 183400 | 183150 | 183500 | 183100 | 1116 |
| 584 | 20250417 | 092000 | 7217490500 | 183150 | 183100 | 183200 | 183100 | 231 |
| 585 | 20250417 | 091900 | 7175183100 | 183100 | 183100 | 183300 | 183000 | 1221 |
| 586 | 20250417 | 091800 | 6951554400 | 183000 | 182700 | 183100 | 182700 | 795 |
| 587 | 20250417 | 091700 | 6806144000 | 182700 | 182300 | 182800 | 182100 | 2616 |
| 588 | 20250417 | 091600 | 6329121700 | 182300 | 182600 | 182600 | 182200 | 2330 |
| 589 | 20250417 | 091500 | 5904141900 | 182600 | 183000 | 183000 | 182600 | 2180 |
| 590 | 20250417 | 091400 | 5505641400 | 183000 | 183100 | 183100 | 182900 | 1356 |
| 591 | 20250417 | 091300 | 5257502150 | 183100 | 183100 | 183300 | 183000 | 1531 |
| 592 | 20250417 | 091200 | 4977106500 | 183000 | 183200 | 183400 | 183000 | 2526 |
| 593 | 20250417 | 091100 | 4514571700 | 183200 | 183300 | 183500 | 183200 | 1765 |
| 594 | 20250417 | 091000 | 4191027700 | 183300 | 183400 | 183500 | 183300 | 398 |
| 595 | 20250417 | 090900 | 4118047400 | 183400 | 183500 | 183600 | 183200 | 1081 |
| 596 | 20250417 | 090800 | 3919773900 | 183500 | 183400 | 183800 | 183300 | 2261 |
| 597 | 20250417 | 090700 | 3504800900 | 183400 | 184100 | 184100 | 183400 | 1603 |
| 598 | 20250417 | 090600 | 3210160200 | 184100 | 185100 | 185100 | 184100 | 1725 |
| 599 | 20250417 | 090500 | 2891729500 | 185100 | 185000 | 185300 | 184800 | 1825 |
| 600 | 20250417 | 090400 | 2553959500 | 184900 | 184900 | 185000 | 184800 | 1532 |
| 601 | 20250417 | 090300 | 2270621100 | 184900 | 185000 | 185100 | 184800 | 1228 |
| 602 | 20250417 | 090200 | 2043502400 | 185000 | 184800 | 185000 | 184700 | 1408 |
| 603 | 20250417 | 090100 | 1783223500 | 184800 | 184800 | 185400 | 184600 | 2976 |
| 604 | 20250417 | 090000 | 1232405000 | 184900 | 184800 | 184900 | 184600 | 6669 |