37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 193000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 43965 |
| 3 | 20250417 | 192900 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 4 | 20250417 | 192800 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 5 | 20250417 | 192700 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 6 | 20250417 | 192600 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 7 | 20250417 | 192500 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 8 | 20250417 | 192400 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 9 | 20250417 | 192300 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 10 | 20250417 | 192200 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 11 | 20250417 | 192100 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 12 | 20250417 | 192000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 13 | 20250417 | 191900 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 14 | 20250417 | 191800 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 15 | 20250417 | 191700 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 16 | 20250417 | 191600 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 17 | 20250417 | 191500 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 18 | 20250417 | 191400 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 19 | 20250417 | 191300 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 20 | 20250417 | 191200 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 21 | 20250417 | 191100 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 22 | 20250417 | 191000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 23 | 20250417 | 190900 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 24 | 20250417 | 190800 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 25 | 20250417 | 190700 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 26 | 20250417 | 190600 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 27 | 20250417 | 190500 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 28 | 20250417 | 190400 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 29 | 20250417 | 190300 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 30 | 20250417 | 190200 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 31 | 20250417 | 190100 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 32 | 20250417 | 190000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 43965 |
| 33 | 20250417 | 185900 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 34 | 20250417 | 185800 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 35 | 20250417 | 185700 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 36 | 20250417 | 185600 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 37 | 20250417 | 185500 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 38 | 20250417 | 185400 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 39 | 20250417 | 185300 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 40 | 20250417 | 185200 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 41 | 20250417 | 185100 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 42 | 20250417 | 185000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 43 | 20250417 | 184900 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 44 | 20250417 | 184800 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 45 | 20250417 | 184700 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 46 | 20250417 | 184600 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 47 | 20250417 | 184500 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 48 | 20250417 | 184400 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 49 | 20250417 | 184300 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 50 | 20250417 | 184200 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 51 | 20250417 | 184100 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 52 | 20250417 | 184000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 53 | 20250417 | 183900 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 54 | 20250417 | 183800 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 55 | 20250417 | 183700 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 56 | 20250417 | 183600 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 57 | 20250417 | 183500 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 58 | 20250417 | 183400 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 59 | 20250417 | 183300 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 60 | 20250417 | 183200 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 61 | 20250417 | 183100 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 62 | 20250417 | 183000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 43965 |
| 63 | 20250417 | 182900 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 64 | 20250417 | 182800 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 65 | 20250417 | 182700 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 66 | 20250417 | 182600 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 67 | 20250417 | 182500 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 68 | 20250417 | 182400 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 69 | 20250417 | 182300 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 70 | 20250417 | 182200 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 71 | 20250417 | 182100 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 72 | 20250417 | 182000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 73 | 20250417 | 181900 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 74 | 20250417 | 181800 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 75 | 20250417 | 181700 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 76 | 20250417 | 181600 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 77 | 20250417 | 181500 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 78 | 20250417 | 181400 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 79 | 20250417 | 181300 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 80 | 20250417 | 181200 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 81 | 20250417 | 181100 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 82 | 20250417 | 181000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 83 | 20250417 | 180900 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 84 | 20250417 | 180800 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 85 | 20250417 | 180700 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 86 | 20250417 | 180600 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 87 | 20250417 | 180500 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 88 | 20250417 | 180400 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 89 | 20250417 | 180300 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 90 | 20250417 | 180200 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 91 | 20250417 | 180100 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 92 | 20250417 | 180000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 43965 |
| 93 | 20250417 | 175900 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 94 | 20250417 | 175800 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 95 | 20250417 | 175700 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 96 | 20250417 | 175600 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 97 | 20250417 | 175500 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 98 | 20250417 | 175400 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 99 | 20250417 | 175300 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 100 | 20250417 | 175200 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 101 | 20250417 | 175100 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 102 | 20250417 | 175000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 103 | 20250417 | 174900 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 104 | 20250417 | 174800 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 105 | 20250417 | 174700 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 106 | 20250417 | 174600 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 107 | 20250417 | 174500 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 108 | 20250417 | 174400 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 109 | 20250417 | 174300 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 110 | 20250417 | 174200 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 111 | 20250417 | 174100 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 112 | 20250417 | 174000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 113 | 20250417 | 173900 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 114 | 20250417 | 173800 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 115 | 20250417 | 173700 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 116 | 20250417 | 173600 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 117 | 20250417 | 173500 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 118 | 20250417 | 173400 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 119 | 20250417 | 173300 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 120 | 20250417 | 173200 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 121 | 20250417 | 173100 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 122 | 20250417 | 173000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 43965 |
| 123 | 20250417 | 172900 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 124 | 20250417 | 172800 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 125 | 20250417 | 172700 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 126 | 20250417 | 172600 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 127 | 20250417 | 172500 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 128 | 20250417 | 172400 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 129 | 20250417 | 172300 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 130 | 20250417 | 172200 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 131 | 20250417 | 172100 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 132 | 20250417 | 172000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 133 | 20250417 | 171900 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 134 | 20250417 | 171800 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 135 | 20250417 | 171700 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 136 | 20250417 | 171600 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 137 | 20250417 | 171500 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 138 | 20250417 | 171400 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 139 | 20250417 | 171300 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 140 | 20250417 | 171200 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 141 | 20250417 | 171100 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 142 | 20250417 | 171000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 143 | 20250417 | 170900 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 144 | 20250417 | 170800 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 145 | 20250417 | 170700 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 146 | 20250417 | 170600 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 147 | 20250417 | 170500 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 148 | 20250417 | 170400 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 149 | 20250417 | 170300 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 150 | 20250417 | 170200 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 151 | 20250417 | 170100 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 152 | 20250417 | 170000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 43965 |
| 153 | 20250417 | 165900 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 154 | 20250417 | 165800 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 155 | 20250417 | 165700 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 156 | 20250417 | 165600 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 157 | 20250417 | 165500 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 158 | 20250417 | 165400 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 159 | 20250417 | 165300 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 160 | 20250417 | 165200 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 161 | 20250417 | 165100 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 162 | 20250417 | 165000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 163 | 20250417 | 164900 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 164 | 20250417 | 164800 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 165 | 20250417 | 164700 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 166 | 20250417 | 164600 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 167 | 20250417 | 164500 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 168 | 20250417 | 164400 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 169 | 20250417 | 164300 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 170 | 20250417 | 164200 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 171 | 20250417 | 164100 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 172 | 20250417 | 164000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 173 | 20250417 | 163900 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 174 | 20250417 | 163800 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 175 | 20250417 | 163700 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 176 | 20250417 | 163600 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 177 | 20250417 | 163500 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 178 | 20250417 | 163400 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 179 | 20250417 | 163300 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 180 | 20250417 | 163200 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 181 | 20250417 | 163100 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 182 | 20250417 | 163000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 43965 |
| 183 | 20250417 | 162900 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 184 | 20250417 | 162800 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 185 | 20250417 | 162700 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 186 | 20250417 | 162600 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 187 | 20250417 | 162500 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 188 | 20250417 | 162400 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 189 | 20250417 | 162300 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 190 | 20250417 | 162200 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 191 | 20250417 | 162100 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 192 | 20250417 | 162000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 193 | 20250417 | 161900 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 194 | 20250417 | 161800 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 195 | 20250417 | 161700 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 196 | 20250417 | 161600 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 197 | 20250417 | 161500 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 198 | 20250417 | 161400 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 199 | 20250417 | 161300 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 200 | 20250417 | 161200 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 201 | 20250417 | 161100 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 202 | 20250417 | 161000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 203 | 20250417 | 160900 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 204 | 20250417 | 160800 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 205 | 20250417 | 160700 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 206 | 20250417 | 160600 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 207 | 20250417 | 160500 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 208 | 20250417 | 160400 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 209 | 20250417 | 160300 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 210 | 20250417 | 160200 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 211 | 20250417 | 160100 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 212 | 20250417 | 160000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 43965 |
| 213 | 20250417 | 155900 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 214 | 20250417 | 155800 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 215 | 20250417 | 155700 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 216 | 20250417 | 155600 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 217 | 20250417 | 155500 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 218 | 20250417 | 155400 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 219 | 20250417 | 155300 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 220 | 20250417 | 155200 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 221 | 20250417 | 155100 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 222 | 20250417 | 155000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 223 | 20250417 | 154900 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 224 | 20250417 | 154800 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 225 | 20250417 | 154700 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 226 | 20250417 | 154600 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 227 | 20250417 | 154500 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 228 | 20250417 | 154400 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 229 | 20250417 | 154300 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 230 | 20250417 | 154200 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 231 | 20250417 | 154100 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 232 | 20250417 | 154000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 233 | 20250417 | 153900 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 234 | 20250417 | 153800 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 235 | 20250417 | 153700 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 236 | 20250417 | 153600 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 237 | 20250417 | 153500 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 238 | 20250417 | 153400 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 239 | 20250417 | 153300 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 240 | 20250417 | 153200 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 241 | 20250417 | 153100 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 0 |
| 242 | 20250417 | 153000 | 79316900550 | 159200 | 159200 | 159200 | 159200 | 87930 |
| 243 | 20250417 | 152900 | 72317672550 | 159300 | 159300 | 159300 | 159300 | 0 |
| 244 | 20250417 | 152800 | 72317672550 | 159300 | 159300 | 159300 | 159300 | 0 |
| 245 | 20250417 | 152700 | 72317672550 | 159300 | 159300 | 159300 | 159300 | 0 |
| 246 | 20250417 | 152600 | 72317672550 | 159300 | 159300 | 159300 | 159300 | 0 |
| 247 | 20250417 | 152500 | 72317672550 | 159300 | 159300 | 159300 | 159300 | 0 |
| 248 | 20250417 | 152400 | 72317672550 | 159300 | 159300 | 159300 | 159300 | 0 |
| 249 | 20250417 | 152300 | 72317672550 | 159300 | 159300 | 159300 | 159300 | 0 |
| 250 | 20250417 | 152200 | 72317672550 | 159300 | 159300 | 159300 | 159300 | 0 |
| 251 | 20250417 | 152100 | 72317672550 | 159300 | 159300 | 159300 | 159300 | 0 |
| 252 | 20250417 | 152000 | 72317672550 | 159300 | 159300 | 159300 | 159300 | 0 |
| 253 | 20250417 | 151900 | 72317672550 | 159300 | 158900 | 159300 | 158900 | 2068 |
| 254 | 20250417 | 151800 | 71988663950 | 158900 | 158900 | 159000 | 158900 | 1349 |
| 255 | 20250417 | 151700 | 71774214050 | 159000 | 158800 | 159000 | 158800 | 2446 |
| 256 | 20250417 | 151600 | 71385566200 | 158800 | 158800 | 158900 | 158800 | 1988 |
| 257 | 20250417 | 151500 | 71069769700 | 158800 | 158800 | 158900 | 158800 | 822 |
| 258 | 20250417 | 151400 | 70939216950 | 158800 | 158900 | 158900 | 158800 | 1215 |
| 259 | 20250417 | 151300 | 70746244450 | 158800 | 158800 | 159100 | 158800 | 1873 |
| 260 | 20250417 | 151200 | 70448619550 | 158800 | 158800 | 158900 | 158800 | 927 |
| 261 | 20250417 | 151100 | 70301389850 | 158800 | 158800 | 159000 | 158800 | 1437 |
| 262 | 20250417 | 151000 | 70073117550 | 158800 | 158800 | 158900 | 158800 | 1591 |
| 263 | 20250417 | 150900 | 69820383350 | 158800 | 158900 | 159000 | 158800 | 1261 |
| 264 | 20250417 | 150800 | 69620004200 | 158900 | 158900 | 159000 | 158900 | 1053 |
| 265 | 20250417 | 150700 | 69452640000 | 158900 | 159000 | 159100 | 158900 | 1769 |
| 266 | 20250417 | 150600 | 69171370600 | 159000 | 158800 | 159100 | 158800 | 2120 |
| 267 | 20250417 | 150500 | 68834425400 | 158800 | 158900 | 159100 | 158800 | 1745 |
| 268 | 20250417 | 150400 | 68557048800 | 158900 | 158900 | 159100 | 158900 | 2729 |
| 269 | 20250417 | 150300 | 68123137800 | 158900 | 158900 | 159100 | 158900 | 3088 |
| 270 | 20250417 | 150200 | 67632237000 | 158900 | 159050 | 159100 | 158900 | 2873 |
| 271 | 20250417 | 150100 | 67175505450 | 159100 | 159150 | 159200 | 159000 | 2579 |
| 272 | 20250417 | 150000 | 66765259400 | 159150 | 159000 | 159150 | 159000 | 2054 |
| 273 | 20250417 | 145900 | 66438480100 | 159000 | 159100 | 159200 | 159000 | 3569 |
| 274 | 20250417 | 145800 | 65870691700 | 159200 | 159200 | 159300 | 159100 | 1237 |
| 275 | 20250417 | 145700 | 65673798500 | 159200 | 159300 | 159400 | 159200 | 1487 |
| 276 | 20250417 | 145600 | 65436911350 | 159300 | 159300 | 159600 | 159200 | 7321 |
| 277 | 20250417 | 145500 | 64269475050 | 159300 | 159400 | 159500 | 159200 | 2300 |
| 278 | 20250417 | 145400 | 63902890350 | 159300 | 159200 | 159500 | 159200 | 5848 |
| 279 | 20250417 | 145300 | 62970679250 | 159200 | 159300 | 159400 | 159100 | 4977 |
| 280 | 20250417 | 145200 | 62177604650 | 159300 | 159100 | 159400 | 159100 | 4101 |
| 281 | 20250417 | 145100 | 61524378750 | 159100 | 159100 | 159200 | 159000 | 5925 |
| 282 | 20250417 | 145000 | 60581769150 | 159100 | 159100 | 159200 | 159100 | 1108 |
| 283 | 20250417 | 144900 | 60405468850 | 159100 | 159100 | 159200 | 159100 | 910 |
| 284 | 20250417 | 144800 | 60260672950 | 159100 | 159100 | 159200 | 159100 | 989 |
| 285 | 20250417 | 144700 | 60103308250 | 159100 | 159100 | 159200 | 159100 | 1323 |
| 286 | 20250417 | 144600 | 59892795950 | 159100 | 159100 | 159200 | 159100 | 959 |
| 287 | 20250417 | 144500 | 59740214900 | 159100 | 159200 | 159200 | 159100 | 1141 |
| 288 | 20250417 | 144400 | 59558631150 | 159100 | 159100 | 159200 | 159100 | 904 |
| 289 | 20250417 | 144300 | 59414775350 | 159100 | 159100 | 159200 | 159100 | 1319 |
| 290 | 20250417 | 144200 | 59204862850 | 159100 | 159000 | 159200 | 159000 | 1360 |
| 291 | 20250417 | 144100 | 58988448400 | 159000 | 159100 | 159200 | 159000 | 997 |
| 292 | 20250417 | 144000 | 58829813300 | 159100 | 159100 | 159300 | 158900 | 1368 |
| 293 | 20250417 | 143900 | 58612161100 | 159100 | 159000 | 159200 | 159000 | 1457 |
| 294 | 20250417 | 143800 | 58380378250 | 159050 | 159000 | 159300 | 159000 | 1487 |
| 295 | 20250417 | 143700 | 58143828250 | 159000 | 159000 | 159100 | 159000 | 1610 |
| 296 | 20250417 | 143600 | 57887743200 | 159100 | 159050 | 159100 | 159000 | 1881 |
| 297 | 20250417 | 143500 | 57588539050 | 159000 | 159100 | 159200 | 159000 | 2079 |
| 298 | 20250417 | 143400 | 57257822100 | 159100 | 159200 | 159250 | 159100 | 1120 |
| 299 | 20250417 | 143300 | 57079523800 | 159300 | 159200 | 159300 | 159200 | 510 |
| 300 | 20250417 | 143200 | 56998328600 | 159200 | 159200 | 159300 | 159200 | 1412 |
| 301 | 20250417 | 143100 | 56773466850 | 159200 | 159200 | 159300 | 159200 | 992 |
| 302 | 20250417 | 143000 | 56615506250 | 159300 | 159200 | 159400 | 159100 | 3144 |
| 303 | 20250417 | 142900 | 56114771150 | 159200 | 159200 | 159300 | 159100 | 1039 |
| 304 | 20250417 | 142800 | 55949338150 | 159300 | 159200 | 159300 | 159000 | 1199 |
| 305 | 20250417 | 142700 | 55758469550 | 159300 | 159100 | 159400 | 159000 | 3036 |
| 306 | 20250417 | 142600 | 55274997150 | 159100 | 159200 | 159300 | 159000 | 1130 |
| 307 | 20250417 | 142500 | 55095129600 | 159200 | 159100 | 159300 | 159000 | 2700 |
| 308 | 20250417 | 142400 | 54665303700 | 159100 | 159100 | 159200 | 159000 | 1507 |
| 309 | 20250417 | 142300 | 54425531050 | 159100 | 159300 | 159400 | 159100 | 980 |
| 310 | 20250417 | 142200 | 54269562500 | 159300 | 159100 | 159400 | 159100 | 1494 |
| 311 | 20250417 | 142100 | 54031720250 | 159100 | 159200 | 159400 | 159100 | 1283 |
| 312 | 20250417 | 142000 | 53827441200 | 159200 | 159200 | 159400 | 159100 | 1211 |
| 313 | 20250417 | 141900 | 53634630050 | 159200 | 159100 | 159400 | 159100 | 1391 |
| 314 | 20250417 | 141800 | 53413156200 | 159100 | 159100 | 159400 | 159100 | 1738 |
| 315 | 20250417 | 141700 | 53136363550 | 159100 | 159200 | 159400 | 159100 | 1499 |
| 316 | 20250417 | 141600 | 52897640950 | 159200 | 159400 | 159400 | 159100 | 894 |
| 317 | 20250417 | 141500 | 52755306850 | 159400 | 159400 | 159500 | 159100 | 1177 |
| 318 | 20250417 | 141400 | 52567784550 | 159400 | 159500 | 159600 | 159200 | 1047 |
| 319 | 20250417 | 141300 | 52400903900 | 159500 | 159300 | 159600 | 159200 | 1432 |
| 320 | 20250417 | 141200 | 52172540100 | 159200 | 159400 | 159600 | 159200 | 1427 |
| 321 | 20250417 | 141100 | 51945102550 | 159200 | 159300 | 159600 | 159200 | 1516 |
| 322 | 20250417 | 141000 | 51703382000 | 159400 | 159200 | 159600 | 159200 | 3836 |
| 323 | 20250417 | 140900 | 51091836700 | 159200 | 159400 | 159400 | 159200 | 1894 |
| 324 | 20250417 | 140800 | 50790037300 | 159300 | 159300 | 159500 | 159200 | 1835 |
| 325 | 20250417 | 140700 | 50497580200 | 159200 | 159400 | 159500 | 159200 | 886 |
| 326 | 20250417 | 140600 | 50356386250 | 159400 | 159400 | 159500 | 159300 | 802 |
| 327 | 20250417 | 140500 | 50228532650 | 159400 | 159400 | 159500 | 159200 | 1352 |
| 328 | 20250417 | 140400 | 50013075950 | 159400 | 159300 | 159500 | 159300 | 997 |
| 329 | 20250417 | 140300 | 49854144450 | 159400 | 159100 | 159400 | 159000 | 2195 |
| 330 | 20250417 | 140200 | 49504556800 | 159100 | 158900 | 159200 | 158900 | 1500 |
| 331 | 20250417 | 140100 | 49266033200 | 158900 | 158800 | 159000 | 158800 | 1592 |
| 332 | 20250417 | 140000 | 49013065900 | 158800 | 158600 | 158900 | 158600 | 2690 |
| 333 | 20250417 | 135900 | 48586167300 | 158600 | 158600 | 158700 | 158600 | 910 |
| 334 | 20250417 | 135800 | 48441781800 | 158600 | 158600 | 158700 | 158600 | 717 |
| 335 | 20250417 | 135700 | 48328050550 | 158600 | 158600 | 158700 | 158600 | 934 |
| 336 | 20250417 | 135600 | 48179890350 | 158700 | 158600 | 158700 | 158600 | 458 |
| 337 | 20250417 | 135500 | 48107233750 | 158600 | 158800 | 158800 | 158600 | 1289 |
| 338 | 20250417 | 135400 | 47902719300 | 158800 | 158500 | 158800 | 158500 | 2678 |
| 339 | 20250417 | 135300 | 47477895550 | 158500 | 158500 | 158600 | 158500 | 817 |
| 340 | 20250417 | 135200 | 47348370050 | 158600 | 158500 | 158600 | 158500 | 738 |
| 341 | 20250417 | 135100 | 47231379550 | 158500 | 158600 | 158700 | 158500 | 785 |
| 342 | 20250417 | 135000 | 47106905950 | 158700 | 158600 | 158700 | 158600 | 1030 |
| 343 | 20250417 | 134900 | 46943534350 | 158600 | 158600 | 158700 | 158600 | 581 |
| 344 | 20250417 | 134800 | 46851373950 | 158600 | 158600 | 158700 | 158600 | 1919 |
| 345 | 20250417 | 134700 | 46546959800 | 158600 | 158600 | 158700 | 158600 | 995 |
| 346 | 20250417 | 134600 | 46389132150 | 158700 | 158700 | 158800 | 158600 | 710 |
| 347 | 20250417 | 134500 | 46276495100 | 158700 | 158700 | 158800 | 158700 | 802 |
| 348 | 20250417 | 134400 | 46149199800 | 158700 | 158800 | 158900 | 158600 | 659 |
| 349 | 20250417 | 134300 | 46044579700 | 158800 | 158800 | 158900 | 158600 | 1103 |
| 350 | 20250417 | 134200 | 45869511350 | 158800 | 158800 | 158800 | 158700 | 677 |
| 351 | 20250417 | 134100 | 45762059600 | 158700 | 158800 | 158900 | 158700 | 537 |
| 352 | 20250417 | 134000 | 45676796400 | 158800 | 158800 | 158900 | 158700 | 810 |
| 353 | 20250417 | 133900 | 45548151550 | 158850 | 158900 | 158900 | 158800 | 561 |
| 354 | 20250417 | 133800 | 45459041300 | 158900 | 158900 | 159000 | 158800 | 678 |
| 355 | 20250417 | 133700 | 45351291200 | 158800 | 158800 | 158900 | 158600 | 2124 |
| 356 | 20250417 | 133600 | 45014071700 | 158800 | 158700 | 158800 | 158700 | 771 |
| 357 | 20250417 | 133500 | 44891686150 | 158800 | 158900 | 158900 | 158700 | 814 |
| 358 | 20250417 | 133400 | 44762430400 | 158800 | 158800 | 158900 | 158700 | 611 |
| 359 | 20250417 | 133300 | 44665403100 | 158800 | 158700 | 158900 | 158700 | 1106 |
| 360 | 20250417 | 133200 | 44489841100 | 158800 | 158800 | 158900 | 158700 | 739 |
| 361 | 20250417 | 133100 | 44372504350 | 158900 | 158800 | 158900 | 158700 | 949 |
| 362 | 20250417 | 133000 | 44221822050 | 158800 | 158750 | 158800 | 158700 | 891 |
| 363 | 20250417 | 132900 | 44080399450 | 158800 | 158700 | 158900 | 158700 | 655 |
| 364 | 20250417 | 132800 | 43976431800 | 158700 | 158700 | 158900 | 158700 | 1076 |
| 365 | 20250417 | 132700 | 43805632600 | 158700 | 158700 | 158900 | 158700 | 657 |
| 366 | 20250417 | 132600 | 43701345900 | 158700 | 158800 | 158800 | 158700 | 780 |
| 367 | 20250417 | 132500 | 43577516500 | 158700 | 158800 | 158900 | 158700 | 945 |
| 368 | 20250417 | 132400 | 43427493050 | 158900 | 158750 | 158900 | 158600 | 2289 |
| 369 | 20250417 | 132300 | 43064159800 | 158750 | 158800 | 158900 | 158700 | 792 |
| 370 | 20250417 | 132200 | 42938405900 | 158800 | 158700 | 158900 | 158600 | 2670 |
| 371 | 20250417 | 132100 | 42514590000 | 158700 | 158800 | 158900 | 158600 | 5004 |
| 372 | 20250417 | 132000 | 41720366950 | 158800 | 158800 | 158900 | 158800 | 2318 |
| 373 | 20250417 | 131900 | 41352248300 | 158800 | 158800 | 158900 | 158800 | 903 |
| 374 | 20250417 | 131800 | 41208827850 | 158900 | 158900 | 159000 | 158800 | 958 |
| 375 | 20250417 | 131700 | 41056649350 | 158800 | 158900 | 158900 | 158800 | 1786 |
| 376 | 20250417 | 131600 | 40773005350 | 158900 | 158900 | 159000 | 158800 | 689 |
| 377 | 20250417 | 131500 | 40663518800 | 159000 | 159000 | 159100 | 158900 | 634 |
| 378 | 20250417 | 131400 | 40562753250 | 159000 | 158900 | 159100 | 158800 | 1672 |
| 379 | 20250417 | 131300 | 40297012150 | 158800 | 158800 | 158900 | 158800 | 576 |
| 380 | 20250417 | 131200 | 40205529150 | 158800 | 158900 | 159000 | 158800 | 928 |
| 381 | 20250417 | 131100 | 40058079200 | 159000 | 159000 | 159000 | 158900 | 1227 |
| 382 | 20250417 | 131000 | 39863074800 | 158900 | 159000 | 159100 | 158900 | 891 |
| 383 | 20250417 | 130900 | 39721444750 | 159000 | 158900 | 159100 | 158900 | 1035 |
| 384 | 20250417 | 130800 | 39556907250 | 159000 | 158950 | 159100 | 158900 | 1130 |
| 385 | 20250417 | 130700 | 39377271550 | 158950 | 159000 | 159000 | 158900 | 945 |
| 386 | 20250417 | 130600 | 39227053450 | 159000 | 159000 | 159000 | 158900 | 891 |
| 387 | 20250417 | 130500 | 39085424500 | 158900 | 158900 | 159000 | 158900 | 1124 |
| 388 | 20250417 | 130400 | 38906788200 | 159000 | 158900 | 159000 | 158900 | 495 |
| 389 | 20250417 | 130300 | 38828119250 | 158900 | 158900 | 159000 | 158900 | 657 |
| 390 | 20250417 | 130200 | 38723709200 | 158900 | 158900 | 159000 | 158900 | 912 |
| 391 | 20250417 | 130100 | 38578780850 | 158900 | 159000 | 159000 | 158900 | 1005 |
| 392 | 20250417 | 130000 | 38419043150 | 159000 | 158900 | 159000 | 158900 | 678 |
| 393 | 20250417 | 125900 | 38311284050 | 158900 | 159000 | 159100 | 158900 | 915 |
| 394 | 20250417 | 125800 | 38165826650 | 159000 | 159000 | 159100 | 158900 | 1051 |
| 395 | 20250417 | 125700 | 37998734750 | 159100 | 159000 | 159100 | 159000 | 402 |
| 396 | 20250417 | 125600 | 37934803750 | 159000 | 159100 | 159100 | 159000 | 525 |
| 397 | 20250417 | 125500 | 37851311150 | 159100 | 159000 | 159100 | 158900 | 1256 |
| 398 | 20250417 | 125400 | 37651611400 | 158900 | 158900 | 159000 | 158900 | 1432 |
| 399 | 20250417 | 125300 | 37424039700 | 159000 | 159000 | 159000 | 158900 | 528 |
| 400 | 20250417 | 125200 | 37340112700 | 159000 | 158900 | 159000 | 158900 | 1018 |
| 401 | 20250417 | 125100 | 37178312800 | 159000 | 158900 | 159000 | 158900 | 1289 |
| 402 | 20250417 | 125000 | 36973446350 | 159000 | 159000 | 159000 | 158900 | 715 |
| 403 | 20250417 | 124900 | 36859803550 | 159000 | 159000 | 159000 | 158900 | 1156 |
| 404 | 20250417 | 124800 | 36676063150 | 158900 | 159000 | 159000 | 158900 | 823 |
| 405 | 20250417 | 124700 | 36545269250 | 158900 | 158900 | 159000 | 158900 | 730 |
| 406 | 20250417 | 124600 | 36429246750 | 159000 | 159000 | 159100 | 158900 | 994 |
| 407 | 20250417 | 124500 | 36271201750 | 159100 | 159000 | 159100 | 159000 | 494 |
| 408 | 20250417 | 124400 | 36192641750 | 159000 | 159000 | 159100 | 159000 | 706 |
| 409 | 20250417 | 124300 | 36080363700 | 159000 | 159000 | 159100 | 159000 | 975 |
| 410 | 20250417 | 124200 | 35925324000 | 159000 | 159000 | 159100 | 159000 | 507 |
| 411 | 20250417 | 124100 | 35844694350 | 159100 | 159100 | 159100 | 159000 | 441 |
| 412 | 20250417 | 124000 | 35774555750 | 159100 | 159100 | 159200 | 159000 | 668 |
| 413 | 20250417 | 123900 | 35668275450 | 159200 | 159100 | 159200 | 159100 | 259 |
| 414 | 20250417 | 123800 | 35627065950 | 159200 | 159200 | 159200 | 159100 | 267 |
| 415 | 20250417 | 123700 | 35584577250 | 159200 | 159100 | 159200 | 159000 | 1690 |
| 416 | 20250417 | 123600 | 35315709250 | 159000 | 159200 | 159200 | 159000 | 891 |
| 417 | 20250417 | 123500 | 35173968450 | 159100 | 159100 | 159200 | 159100 | 350 |
| 418 | 20250417 | 123400 | 35118278450 | 159100 | 159100 | 159200 | 159100 | 243 |
| 419 | 20250417 | 123300 | 35079614400 | 159100 | 159100 | 159200 | 159100 | 235 |
| 420 | 20250417 | 123200 | 35042220400 | 159100 | 159200 | 159200 | 159100 | 477 |
| 421 | 20250417 | 123100 | 34966326450 | 159200 | 159150 | 159200 | 159100 | 364 |
| 422 | 20250417 | 123000 | 34908407500 | 159100 | 159100 | 159200 | 159100 | 383 |
| 423 | 20250417 | 122900 | 34847444900 | 159100 | 159200 | 159200 | 159100 | 367 |
| 424 | 20250417 | 122800 | 34789050100 | 159100 | 159200 | 159200 | 159100 | 234 |
| 425 | 20250417 | 122700 | 34751818500 | 159100 | 159100 | 159200 | 159100 | 1119 |
| 426 | 20250417 | 122600 | 34573781900 | 159000 | 159000 | 159100 | 159000 | 532 |
| 427 | 20250417 | 122500 | 34489187300 | 159100 | 159000 | 159100 | 159000 | 305 |
| 428 | 20250417 | 122400 | 34440686200 | 159000 | 159000 | 159100 | 159000 | 540 |
| 429 | 20250417 | 122300 | 34354805800 | 159100 | 159100 | 159200 | 159000 | 404 |
| 430 | 20250417 | 122200 | 34290524900 | 159200 | 159100 | 159200 | 159100 | 591 |
| 431 | 20250417 | 122100 | 34196491900 | 159100 | 159200 | 159200 | 159100 | 402 |
| 432 | 20250417 | 122000 | 34132530000 | 159100 | 159100 | 159200 | 159100 | 386 |
| 433 | 20250417 | 121900 | 34071113400 | 159100 | 159100 | 159200 | 159100 | 453 |
| 434 | 20250417 | 121800 | 33999038400 | 159200 | 159200 | 159200 | 159100 | 266 |
| 435 | 20250417 | 121700 | 33956713800 | 159100 | 159200 | 159200 | 159100 | 720 |
| 436 | 20250417 | 121600 | 33842158400 | 159200 | 159100 | 159200 | 159100 | 287 |
| 437 | 20250417 | 121500 | 33796492800 | 159100 | 159100 | 159200 | 159100 | 459 |
| 438 | 20250417 | 121400 | 33723452200 | 159200 | 159100 | 159200 | 159100 | 1380 |
| 439 | 20250417 | 121300 | 33503887400 | 159200 | 159100 | 159200 | 159100 | 129 |
| 440 | 20250417 | 121200 | 33483361400 | 159100 | 159200 | 159300 | 159100 | 766 |
| 441 | 20250417 | 121100 | 33361427200 | 159200 | 159250 | 159300 | 159200 | 250 |
| 442 | 20250417 | 121000 | 33321620100 | 159300 | 159300 | 159300 | 159200 | 517 |
| 443 | 20250417 | 120900 | 33239281300 | 159200 | 159200 | 159300 | 159200 | 1327 |
| 444 | 20250417 | 120800 | 33027996600 | 159300 | 159200 | 159300 | 159100 | 1982 |
| 445 | 20250417 | 120700 | 32712527400 | 159200 | 159200 | 159200 | 159100 | 1505 |
| 446 | 20250417 | 120600 | 32472964100 | 159100 | 159100 | 159200 | 159100 | 606 |
| 447 | 20250417 | 120500 | 32376521300 | 159100 | 159200 | 159200 | 159100 | 302 |
| 448 | 20250417 | 120400 | 32328466950 | 159100 | 159200 | 159200 | 159100 | 327 |
| 449 | 20250417 | 120300 | 32276436450 | 159100 | 159200 | 159200 | 159100 | 411 |
| 450 | 20250417 | 120200 | 32211025050 | 159200 | 159300 | 159300 | 159200 | 282 |
| 451 | 20250417 | 120100 | 32166115550 | 159200 | 159200 | 159300 | 159200 | 624 |
| 452 | 20250417 | 120000 | 32066765600 | 159200 | 159200 | 159300 | 159100 | 480 |
| 453 | 20250417 | 115900 | 31990348800 | 159200 | 159100 | 159300 | 159100 | 735 |
| 454 | 20250417 | 115800 | 31873329500 | 159100 | 159000 | 159200 | 159000 | 2015 |
| 455 | 20250417 | 115700 | 31552738100 | 159000 | 159000 | 159100 | 158900 | 1262 |
| 456 | 20250417 | 115600 | 31352085400 | 158900 | 159000 | 159000 | 158900 | 667 |
| 457 | 20250417 | 115500 | 31246078400 | 158900 | 158900 | 159000 | 158900 | 446 |
| 458 | 20250417 | 115400 | 31175199900 | 159000 | 158900 | 159000 | 158900 | 366 |
| 459 | 20250417 | 115300 | 31117039900 | 158900 | 158900 | 159000 | 158900 | 600 |
| 460 | 20250417 | 115200 | 31021695600 | 158900 | 159000 | 159000 | 158900 | 544 |
| 461 | 20250417 | 115100 | 30935249200 | 158900 | 159000 | 159000 | 158900 | 461 |
| 462 | 20250417 | 115000 | 30861986600 | 159000 | 159000 | 159100 | 158900 | 687 |
| 463 | 20250417 | 114900 | 30752808900 | 159000 | 158900 | 159100 | 158900 | 737 |
| 464 | 20250417 | 114800 | 30635659600 | 158900 | 158900 | 159000 | 158900 | 433 |
| 465 | 20250417 | 114700 | 30566839900 | 159000 | 159000 | 159100 | 158900 | 751 |
| 466 | 20250417 | 114600 | 30447434800 | 159000 | 159000 | 159100 | 159000 | 402 |
| 467 | 20250417 | 114500 | 30383513550 | 159000 | 159000 | 159100 | 158900 | 1110 |
| 468 | 20250417 | 114400 | 30207044250 | 158900 | 158900 | 159000 | 158900 | 676 |
| 469 | 20250417 | 114300 | 30099602750 | 158900 | 159000 | 159000 | 158900 | 526 |
| 470 | 20250417 | 114200 | 30016011150 | 158900 | 159000 | 159100 | 158900 | 564 |
| 471 | 20250417 | 114100 | 29926352050 | 159000 | 159000 | 159100 | 159000 | 378 |
| 472 | 20250417 | 114000 | 29866245750 | 159100 | 159100 | 159100 | 158900 | 918 |
| 473 | 20250417 | 113900 | 29720291250 | 159000 | 159000 | 159100 | 159000 | 1436 |
| 474 | 20250417 | 113800 | 29491961250 | 159000 | 159100 | 159100 | 159000 | 478 |
| 475 | 20250417 | 113700 | 29415946450 | 159100 | 159000 | 159100 | 159000 | 535 |
| 476 | 20250417 | 113600 | 29330854550 | 159100 | 159100 | 159100 | 159000 | 920 |
| 477 | 20250417 | 113500 | 29184558750 | 159000 | 159000 | 159100 | 159000 | 243 |
| 478 | 20250417 | 113400 | 29145913250 | 159100 | 159200 | 159200 | 159000 | 751 |
| 479 | 20250417 | 113300 | 29026435550 | 159200 | 159100 | 159200 | 159100 | 955 |
| 480 | 20250417 | 113200 | 28874490250 | 159100 | 159200 | 159200 | 159100 | 445 |
| 481 | 20250417 | 113100 | 28803668750 | 159200 | 159200 | 159300 | 159200 | 855 |
| 482 | 20250417 | 113000 | 28667509050 | 159200 | 159200 | 159300 | 159200 | 504 |
| 483 | 20250417 | 112900 | 28587267650 | 159200 | 159300 | 159300 | 159200 | 350 |
| 484 | 20250417 | 112800 | 28531526550 | 159300 | 159200 | 159300 | 159200 | 950 |
| 485 | 20250417 | 112700 | 28380281450 | 159200 | 159200 | 159300 | 159200 | 300 |
| 486 | 20250417 | 112600 | 28332504900 | 159300 | 159200 | 159300 | 159100 | 673 |
| 487 | 20250417 | 112500 | 28225341350 | 159100 | 159200 | 159300 | 159100 | 535 |
| 488 | 20250417 | 112400 | 28140167750 | 159200 | 159200 | 159300 | 159100 | 927 |
| 489 | 20250417 | 112300 | 27992583500 | 159200 | 159200 | 159200 | 159100 | 718 |
| 490 | 20250417 | 112200 | 27878333000 | 159100 | 159100 | 159200 | 159100 | 718 |
| 491 | 20250417 | 112100 | 27764052500 | 159200 | 159200 | 159300 | 159100 | 2447 |
| 492 | 20250417 | 112000 | 27374498500 | 159200 | 159200 | 159200 | 159100 | 455 |
| 493 | 20250417 | 111900 | 27302100800 | 159200 | 159100 | 159200 | 159100 | 426 |
| 494 | 20250417 | 111800 | 27234310800 | 159200 | 159200 | 159200 | 159000 | 1087 |
| 495 | 20250417 | 111700 | 27061387300 | 159200 | 159200 | 159200 | 159100 | 297 |
| 496 | 20250417 | 111600 | 27014129500 | 159100 | 159100 | 159200 | 159100 | 440 |
| 497 | 20250417 | 111500 | 26944109000 | 159200 | 159200 | 159200 | 159100 | 498 |
| 498 | 20250417 | 111400 | 26864860100 | 159100 | 159100 | 159100 | 159000 | 421 |
| 499 | 20250417 | 111300 | 26797900300 | 159100 | 159000 | 159100 | 159000 | 899 |
| 500 | 20250417 | 111200 | 26654910050 | 159000 | 159000 | 159200 | 159000 | 860 |
| 501 | 20250417 | 111100 | 26518082350 | 159000 | 158950 | 159100 | 158950 | 756 |
| 502 | 20250417 | 111000 | 26397858450 | 159000 | 159000 | 159000 | 158900 | 863 |
| 503 | 20250417 | 110900 | 26260676900 | 158900 | 158900 | 159000 | 158900 | 760 |
| 504 | 20250417 | 110800 | 26139872400 | 158900 | 159000 | 159100 | 158900 | 1899 |
| 505 | 20250417 | 110700 | 25837928800 | 159100 | 159000 | 159100 | 159000 | 449 |
| 506 | 20250417 | 110600 | 25766532400 | 159100 | 159100 | 159100 | 159000 | 250 |
| 507 | 20250417 | 110500 | 25726771400 | 159000 | 159100 | 159100 | 159000 | 619 |
| 508 | 20250417 | 110400 | 25628344950 | 159000 | 159100 | 159100 | 159000 | 768 |
| 509 | 20250417 | 110300 | 25506192750 | 159000 | 159000 | 159100 | 159000 | 1391 |
| 510 | 20250417 | 110200 | 25285018050 | 159000 | 159100 | 159100 | 159000 | 408 |
| 511 | 20250417 | 110100 | 25220133850 | 159100 | 159100 | 159200 | 159000 | 951 |
| 512 | 20250417 | 110000 | 25068876350 | 159100 | 159100 | 159100 | 159000 | 1212 |
| 513 | 20250417 | 105900 | 24876132250 | 159100 | 159100 | 159200 | 159000 | 872 |
| 514 | 20250417 | 105800 | 24737395950 | 159200 | 159100 | 159200 | 159100 | 445 |
| 515 | 20250417 | 105700 | 24666592450 | 159100 | 159100 | 159200 | 159100 | 494 |
| 516 | 20250417 | 105600 | 24587989350 | 159200 | 159100 | 159200 | 159100 | 537 |
| 517 | 20250417 | 105500 | 24502549150 | 159100 | 159200 | 159200 | 159100 | 464 |
| 518 | 20250417 | 105400 | 24428721250 | 159200 | 159100 | 159200 | 159000 | 639 |
| 519 | 20250417 | 105300 | 24327049350 | 159000 | 159000 | 159100 | 159000 | 659 |
| 520 | 20250417 | 105200 | 24222238750 | 159000 | 159100 | 159100 | 159000 | 406 |
| 521 | 20250417 | 105100 | 24157660550 | 159100 | 159200 | 159200 | 159000 | 554 |
| 522 | 20250417 | 105000 | 24069520050 | 159100 | 159100 | 159200 | 159000 | 1015 |
| 523 | 20250417 | 104900 | 23908025050 | 159100 | 159000 | 159100 | 158900 | 2528 |
| 524 | 20250417 | 104800 | 23505946550 | 158900 | 159100 | 159100 | 158900 | 1618 |
| 525 | 20250417 | 104700 | 23248690750 | 159100 | 159100 | 159100 | 159000 | 432 |
| 526 | 20250417 | 104600 | 23179994650 | 159000 | 159100 | 159100 | 159000 | 455 |
| 527 | 20250417 | 104500 | 23107620850 | 159100 | 159000 | 159100 | 158900 | 1236 |
| 528 | 20250417 | 104400 | 22911094250 | 159100 | 159100 | 159200 | 159000 | 819 |
| 529 | 20250417 | 104300 | 22780828950 | 159100 | 159100 | 159100 | 159000 | 1324 |
| 530 | 20250417 | 104200 | 22570220750 | 159000 | 159100 | 159200 | 159000 | 766 |
| 531 | 20250417 | 104100 | 22448357200 | 159100 | 159050 | 159100 | 159000 | 684 |
| 532 | 20250417 | 104000 | 22339583450 | 159050 | 159000 | 159200 | 159000 | 437 |
| 533 | 20250417 | 103900 | 22270083850 | 159100 | 159100 | 159200 | 159000 | 646 |
| 534 | 20250417 | 103800 | 22167335150 | 159100 | 159100 | 159200 | 159000 | 412 |
| 535 | 20250417 | 103700 | 22101766550 | 159200 | 159000 | 159200 | 158900 | 763 |
| 536 | 20250417 | 103600 | 21980420750 | 159000 | 159100 | 159200 | 158800 | 2004 |
| 537 | 20250417 | 103500 | 21661840650 | 159000 | 159100 | 159200 | 159000 | 841 |
| 538 | 20250417 | 103400 | 21528075350 | 159100 | 159200 | 159200 | 159000 | 479 |
| 539 | 20250417 | 103300 | 21451872750 | 159200 | 159100 | 159200 | 159000 | 1473 |
| 540 | 20250417 | 103200 | 21217539250 | 159100 | 159100 | 159200 | 159000 | 1294 |
| 541 | 20250417 | 103100 | 21011641850 | 159200 | 158900 | 159200 | 158800 | 1584 |
| 542 | 20250417 | 103000 | 20759772750 | 158900 | 158700 | 158900 | 158700 | 3442 |
| 543 | 20250417 | 102900 | 20213045750 | 158700 | 158800 | 158900 | 158700 | 2197 |
| 544 | 20250417 | 102800 | 19864240050 | 158800 | 158900 | 159000 | 158800 | 1403 |
| 545 | 20250417 | 102700 | 19641292050 | 158900 | 159000 | 159100 | 158900 | 3788 |
| 546 | 20250417 | 102600 | 19039003600 | 159000 | 159200 | 159300 | 159000 | 6323 |
| 547 | 20250417 | 102500 | 18032897900 | 159200 | 159200 | 159300 | 159200 | 535 |
| 548 | 20250417 | 102400 | 17947719100 | 159300 | 159300 | 159300 | 159200 | 282 |
| 549 | 20250417 | 102300 | 17902817800 | 159300 | 159200 | 159300 | 159100 | 1260 |
| 550 | 20250417 | 102200 | 17702228850 | 159300 | 159300 | 159300 | 159100 | 2377 |
| 551 | 20250417 | 102100 | 17323755950 | 159300 | 159300 | 159400 | 159200 | 1368 |
| 552 | 20250417 | 102000 | 17105842350 | 159300 | 159300 | 159400 | 159300 | 332 |
| 553 | 20250417 | 101900 | 17052928850 | 159400 | 159400 | 159400 | 159300 | 610 |
| 554 | 20250417 | 101800 | 16955737550 | 159400 | 159500 | 159700 | 159300 | 2733 |
| 555 | 20250417 | 101700 | 16520063650 | 159600 | 159600 | 159700 | 159500 | 401 |
| 556 | 20250417 | 101600 | 16456058350 | 159700 | 159600 | 159700 | 159500 | 700 |
| 557 | 20250417 | 101500 | 16344336950 | 159600 | 159700 | 159700 | 159600 | 172 |
| 558 | 20250417 | 101400 | 16316878650 | 159600 | 159500 | 159700 | 159500 | 1081 |
| 559 | 20250417 | 101300 | 16144349150 | 159600 | 159600 | 159600 | 159500 | 319 |
| 560 | 20250417 | 101200 | 16093440450 | 159600 | 159600 | 159600 | 159500 | 348 |
| 561 | 20250417 | 101100 | 16037914950 | 159600 | 159600 | 159600 | 159500 | 331 |
| 562 | 20250417 | 101000 | 15985106550 | 159500 | 159700 | 159700 | 159500 | 441 |
| 563 | 20250417 | 100900 | 15914705050 | 159700 | 159600 | 159700 | 159500 | 405 |
| 564 | 20250417 | 100800 | 15850074600 | 159600 | 159700 | 159700 | 159500 | 1059 |
| 565 | 20250417 | 100700 | 15681067250 | 159700 | 159800 | 159800 | 159600 | 657 |
| 566 | 20250417 | 100600 | 15576140200 | 159700 | 159700 | 159800 | 159600 | 466 |
| 567 | 20250417 | 100500 | 15501716900 | 159700 | 159600 | 159700 | 159500 | 253 |
| 568 | 20250417 | 100400 | 15461325700 | 159600 | 159700 | 159800 | 159600 | 961 |
| 569 | 20250417 | 100300 | 15307903300 | 159700 | 159700 | 159700 | 159600 | 204 |
| 570 | 20250417 | 100200 | 15275327500 | 159700 | 159700 | 159700 | 159600 | 514 |
| 571 | 20250417 | 100100 | 15193266600 | 159600 | 159700 | 159700 | 159600 | 506 |
| 572 | 20250417 | 100000 | 15112484600 | 159600 | 159700 | 159800 | 159600 | 626 |
| 573 | 20250417 | 095900 | 15012540800 | 159700 | 159600 | 159700 | 159600 | 1268 |
| 574 | 20250417 | 095800 | 14810053900 | 159700 | 159600 | 159700 | 159500 | 2245 |
| 575 | 20250417 | 095700 | 14451752300 | 159600 | 159500 | 159700 | 159500 | 861 |
| 576 | 20250417 | 095600 | 14314345800 | 159600 | 159600 | 159600 | 159500 | 124 |
| 577 | 20250417 | 095500 | 14294559300 | 159600 | 159600 | 159600 | 159500 | 432 |
| 578 | 20250417 | 095400 | 14225637800 | 159600 | 159600 | 159600 | 159500 | 358 |
| 579 | 20250417 | 095300 | 14168530300 | 159600 | 159500 | 159600 | 159400 | 522 |
| 580 | 20250417 | 095200 | 14085269200 | 159500 | 159500 | 159500 | 159400 | 295 |
| 581 | 20250417 | 095100 | 14038221300 | 159500 | 159400 | 159500 | 159400 | 584 |
| 582 | 20250417 | 095000 | 13945092900 | 159500 | 159400 | 159500 | 159300 | 640 |
| 583 | 20250417 | 094900 | 13843078500 | 159400 | 159300 | 159500 | 159300 | 880 |
| 584 | 20250417 | 094800 | 13702826850 | 159400 | 159400 | 159400 | 159300 | 664 |
| 585 | 20250417 | 094700 | 13597007150 | 159300 | 159500 | 159500 | 159300 | 383 |
| 586 | 20250417 | 094600 | 13535953150 | 159500 | 159400 | 159500 | 159400 | 352 |
| 587 | 20250417 | 094500 | 13479823350 | 159500 | 159300 | 159500 | 159300 | 411 |
| 588 | 20250417 | 094400 | 13414309300 | 159400 | 159500 | 159500 | 159300 | 485 |
| 589 | 20250417 | 094300 | 13337002200 | 159500 | 159500 | 159500 | 159400 | 395 |
| 590 | 20250417 | 094200 | 13274005850 | 159500 | 159400 | 159500 | 159400 | 380 |
| 591 | 20250417 | 094100 | 13213414500 | 159400 | 159400 | 159500 | 159300 | 480 |
| 592 | 20250417 | 094000 | 13136910400 | 159400 | 159300 | 159400 | 159200 | 1200 |
| 593 | 20250417 | 093900 | 12945745400 | 159300 | 159400 | 159400 | 159200 | 1019 |
| 594 | 20250417 | 093800 | 12783425700 | 159300 | 159400 | 159400 | 159300 | 185 |
| 595 | 20250417 | 093700 | 12753946300 | 159400 | 159400 | 159500 | 159300 | 511 |
| 596 | 20250417 | 093600 | 12672494600 | 159500 | 159700 | 159700 | 159400 | 1384 |
| 597 | 20250417 | 093500 | 12451733200 | 159700 | 159600 | 159700 | 159600 | 272 |
| 598 | 20250417 | 093400 | 12408315400 | 159700 | 159700 | 159800 | 159600 | 760 |
| 599 | 20250417 | 093300 | 12286948150 | 159700 | 159600 | 159700 | 159500 | 557 |
| 600 | 20250417 | 093200 | 12198059650 | 159600 | 159550 | 159600 | 159500 | 672 |
| 601 | 20250417 | 093100 | 12090839500 | 159600 | 159400 | 159600 | 159350 | 763 |
| 602 | 20250417 | 093000 | 11969165200 | 159400 | 159300 | 159400 | 159200 | 632 |
| 603 | 20250417 | 092900 | 11868476500 | 159300 | 159300 | 159300 | 159200 | 885 |
| 604 | 20250417 | 092800 | 11727527300 | 159300 | 159300 | 159300 | 159200 | 918 |
| 605 | 20250417 | 092700 | 11581342900 | 159400 | 159200 | 159400 | 159200 | 688 |
| 606 | 20250417 | 092600 | 11471736600 | 159300 | 159700 | 159700 | 159200 | 1024 |
| 607 | 20250417 | 092500 | 11308365800 | 159700 | 159700 | 159700 | 159600 | 443 |
| 608 | 20250417 | 092400 | 11237647200 | 159700 | 159600 | 159800 | 159500 | 732 |
| 609 | 20250417 | 092300 | 11120823600 | 159600 | 159300 | 159600 | 159200 | 1497 |
| 610 | 20250417 | 092200 | 10882245600 | 159400 | 159300 | 159400 | 159200 | 1706 |
| 611 | 20250417 | 092100 | 10610425800 | 159300 | 159400 | 159400 | 159200 | 772 |
| 612 | 20250417 | 092000 | 10487441400 | 159400 | 159400 | 159400 | 159200 | 1514 |
| 613 | 20250417 | 091900 | 10246212700 | 159400 | 159400 | 159400 | 159100 | 1987 |
| 614 | 20250417 | 091800 | 9929817000 | 159400 | 159500 | 159500 | 159300 | 2339 |
| 615 | 20250417 | 091700 | 9556923900 | 159500 | 159700 | 159900 | 159400 | 1907 |
| 616 | 20250417 | 091600 | 9252614700 | 159900 | 160000 | 160000 | 159700 | 2132 |
| 617 | 20250417 | 091500 | 8911742300 | 159900 | 160200 | 160300 | 159900 | 598 |
| 618 | 20250417 | 091400 | 8816033500 | 160000 | 159900 | 160200 | 159900 | 1944 |
| 619 | 20250417 | 091300 | 8504952700 | 159900 | 159800 | 160100 | 159800 | 1400 |
| 620 | 20250417 | 091200 | 8281056200 | 159800 | 159700 | 159900 | 159700 | 2214 |
| 621 | 20250417 | 091100 | 7927326900 | 159700 | 159900 | 160000 | 159700 | 1511 |
| 622 | 20250417 | 091000 | 7685834400 | 159900 | 160200 | 160200 | 159800 | 1329 |
| 623 | 20250417 | 090900 | 7473177100 | 160100 | 160700 | 160800 | 159900 | 4478 |
| 624 | 20250417 | 090800 | 6756109700 | 160800 | 160700 | 160800 | 160400 | 2554 |
| 625 | 20250417 | 090700 | 6345873700 | 160800 | 160500 | 160800 | 160300 | 1634 |
| 626 | 20250417 | 090600 | 6083641950 | 160500 | 160800 | 160800 | 160300 | 1380 |
| 627 | 20250417 | 090500 | 5862103150 | 160800 | 160900 | 160900 | 160700 | 1690 |
| 628 | 20250417 | 090400 | 5590311050 | 160800 | 160900 | 161100 | 160700 | 1930 |
| 629 | 20250417 | 090300 | 5279859450 | 160900 | 161200 | 161300 | 160800 | 2664 |
| 630 | 20250417 | 090200 | 4850655000 | 161300 | 161700 | 161700 | 161000 | 2543 |
| 631 | 20250417 | 090100 | 4439958500 | 161700 | 161200 | 161800 | 160700 | 10475 |
| 632 | 20250417 | 090000 | 2748589900 | 161100 | 160900 | 161800 | 160400 | 17060 |