34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 185600 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 28419 |
| 3 | 20250417 | 185500 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 4 | 20250417 | 185400 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 5 | 20250417 | 185300 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 6 | 20250417 | 185200 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 7 | 20250417 | 185100 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 8 | 20250417 | 185000 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 9 | 20250417 | 184900 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 10 | 20250417 | 184800 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 11 | 20250417 | 184700 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 12 | 20250417 | 184600 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 13 | 20250417 | 184500 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 14 | 20250417 | 184400 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 15 | 20250417 | 184300 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 16 | 20250417 | 184200 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 17 | 20250417 | 184100 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 18 | 20250417 | 184000 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 19 | 20250417 | 183900 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 20 | 20250417 | 183800 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 21 | 20250417 | 183700 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 22 | 20250417 | 183600 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 23 | 20250417 | 183500 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 24 | 20250417 | 183400 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 25 | 20250417 | 183300 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 26 | 20250417 | 183200 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 27 | 20250417 | 183100 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 28 | 20250417 | 183000 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 29 | 20250417 | 182900 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 30 | 20250417 | 182800 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 31 | 20250417 | 182700 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 32 | 20250417 | 182600 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 28419 |
| 33 | 20250417 | 182500 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 34 | 20250417 | 182400 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 35 | 20250417 | 182300 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 36 | 20250417 | 182200 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 37 | 20250417 | 182100 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 38 | 20250417 | 182000 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 39 | 20250417 | 181900 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 40 | 20250417 | 181800 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 41 | 20250417 | 181700 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 42 | 20250417 | 181600 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 43 | 20250417 | 181500 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 44 | 20250417 | 181400 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 45 | 20250417 | 181300 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 46 | 20250417 | 181200 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 47 | 20250417 | 181100 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 48 | 20250417 | 181000 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 49 | 20250417 | 180900 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 50 | 20250417 | 180800 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 51 | 20250417 | 180700 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 52 | 20250417 | 180600 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 53 | 20250417 | 180500 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 54 | 20250417 | 180400 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 55 | 20250417 | 180300 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 56 | 20250417 | 180200 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 57 | 20250417 | 180100 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 58 | 20250417 | 180000 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 59 | 20250417 | 175900 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 60 | 20250417 | 175800 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 61 | 20250417 | 175700 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 62 | 20250417 | 175600 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 28419 |
| 63 | 20250417 | 175500 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 64 | 20250417 | 175400 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 65 | 20250417 | 175300 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 66 | 20250417 | 175200 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 67 | 20250417 | 175100 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 68 | 20250417 | 175000 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 69 | 20250417 | 174900 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 70 | 20250417 | 174800 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 71 | 20250417 | 174700 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 72 | 20250417 | 174600 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 73 | 20250417 | 174500 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 74 | 20250417 | 174400 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 75 | 20250417 | 174300 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 76 | 20250417 | 174200 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 77 | 20250417 | 174100 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 78 | 20250417 | 174000 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 79 | 20250417 | 173900 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 80 | 20250417 | 173800 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 81 | 20250417 | 173700 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 82 | 20250417 | 173600 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 83 | 20250417 | 173500 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 84 | 20250417 | 173400 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 85 | 20250417 | 173300 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 86 | 20250417 | 173200 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 87 | 20250417 | 173100 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 88 | 20250417 | 173000 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 89 | 20250417 | 172900 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 90 | 20250417 | 172800 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 91 | 20250417 | 172700 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 92 | 20250417 | 172600 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 28419 |
| 93 | 20250417 | 172500 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 94 | 20250417 | 172400 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 95 | 20250417 | 172300 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 96 | 20250417 | 172200 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 97 | 20250417 | 172100 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 98 | 20250417 | 172000 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 99 | 20250417 | 171900 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 100 | 20250417 | 171800 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 101 | 20250417 | 171700 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 102 | 20250417 | 171600 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 103 | 20250417 | 171500 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 104 | 20250417 | 171400 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 105 | 20250417 | 171300 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 106 | 20250417 | 171200 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 107 | 20250417 | 171100 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 108 | 20250417 | 171000 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 109 | 20250417 | 170900 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 110 | 20250417 | 170800 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 111 | 20250417 | 170700 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 112 | 20250417 | 170600 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 113 | 20250417 | 170500 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 114 | 20250417 | 170400 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 115 | 20250417 | 170300 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 116 | 20250417 | 170200 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 117 | 20250417 | 170100 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 118 | 20250417 | 170000 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 119 | 20250417 | 165900 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 120 | 20250417 | 165800 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 121 | 20250417 | 165700 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 122 | 20250417 | 165600 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 28419 |
| 123 | 20250417 | 165500 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 124 | 20250417 | 165400 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 125 | 20250417 | 165300 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 126 | 20250417 | 165200 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 127 | 20250417 | 165100 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 128 | 20250417 | 165000 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 129 | 20250417 | 164900 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 130 | 20250417 | 164800 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 131 | 20250417 | 164700 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 132 | 20250417 | 164600 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 133 | 20250417 | 164500 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 134 | 20250417 | 164400 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 135 | 20250417 | 164300 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 136 | 20250417 | 164200 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 137 | 20250417 | 164100 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 138 | 20250417 | 164000 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 139 | 20250417 | 163900 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 140 | 20250417 | 163800 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 141 | 20250417 | 163700 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 142 | 20250417 | 163600 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 143 | 20250417 | 163500 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 144 | 20250417 | 163400 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 145 | 20250417 | 163300 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 146 | 20250417 | 163200 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 147 | 20250417 | 163100 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 148 | 20250417 | 163000 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 149 | 20250417 | 162900 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 150 | 20250417 | 162800 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 151 | 20250417 | 162700 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 152 | 20250417 | 162600 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 28419 |
| 153 | 20250417 | 162500 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 154 | 20250417 | 162400 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 155 | 20250417 | 162300 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 156 | 20250417 | 162200 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 157 | 20250417 | 162100 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 158 | 20250417 | 162000 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 159 | 20250417 | 161900 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 160 | 20250417 | 161800 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 161 | 20250417 | 161700 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 162 | 20250417 | 161600 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 163 | 20250417 | 161500 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 164 | 20250417 | 161400 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 165 | 20250417 | 161300 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 166 | 20250417 | 161200 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 167 | 20250417 | 161100 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 168 | 20250417 | 161000 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 169 | 20250417 | 160900 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 170 | 20250417 | 160800 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 171 | 20250417 | 160700 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 172 | 20250417 | 160600 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 173 | 20250417 | 160500 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 174 | 20250417 | 160400 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 175 | 20250417 | 160300 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 176 | 20250417 | 160200 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 177 | 20250417 | 160100 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 178 | 20250417 | 160000 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 179 | 20250417 | 155900 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 180 | 20250417 | 155800 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 181 | 20250417 | 155700 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 182 | 20250417 | 155600 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 28419 |
| 183 | 20250417 | 155500 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 184 | 20250417 | 155400 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 185 | 20250417 | 155300 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 186 | 20250417 | 155200 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 187 | 20250417 | 155100 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 188 | 20250417 | 155000 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 189 | 20250417 | 154900 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 190 | 20250417 | 154800 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 191 | 20250417 | 154700 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 192 | 20250417 | 154600 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 193 | 20250417 | 154500 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 194 | 20250417 | 154400 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 195 | 20250417 | 154300 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 196 | 20250417 | 154200 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 197 | 20250417 | 154100 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 198 | 20250417 | 154000 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 199 | 20250417 | 153900 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 200 | 20250417 | 153800 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 201 | 20250417 | 153700 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 202 | 20250417 | 153600 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 203 | 20250417 | 153500 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 204 | 20250417 | 153400 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 205 | 20250417 | 153300 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 206 | 20250417 | 153200 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 207 | 20250417 | 153100 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 0 |
| 208 | 20250417 | 153000 | 15404435650 | 113800 | 113800 | 113800 | 113800 | 28419 |
| 209 | 20250417 | 152900 | 12170353450 | 113800 | 113800 | 113800 | 113800 | 0 |
| 210 | 20250417 | 152800 | 12170353450 | 113800 | 113800 | 113800 | 113800 | 0 |
| 211 | 20250417 | 152700 | 12170353450 | 113800 | 113800 | 113800 | 113800 | 0 |
| 212 | 20250417 | 152600 | 12170353450 | 113800 | 113800 | 113800 | 113800 | 0 |
| 213 | 20250417 | 152500 | 12170353450 | 113800 | 113800 | 113800 | 113800 | 0 |
| 214 | 20250417 | 152400 | 12170353450 | 113800 | 113800 | 113800 | 113800 | 0 |
| 215 | 20250417 | 152300 | 12170353450 | 113800 | 113800 | 113800 | 113800 | 0 |
| 216 | 20250417 | 152200 | 12170353450 | 113800 | 113800 | 113800 | 113800 | 0 |
| 217 | 20250417 | 152100 | 12170353450 | 113800 | 113800 | 113800 | 113800 | 0 |
| 218 | 20250417 | 152000 | 12170353450 | 113800 | 113800 | 113800 | 113800 | 0 |
| 219 | 20250417 | 151900 | 12170353450 | 113800 | 113800 | 114400 | 113800 | 1008 |
| 220 | 20250417 | 151800 | 12055427650 | 113800 | 114000 | 114000 | 113800 | 527 |
| 221 | 20250417 | 151700 | 11995428050 | 114000 | 113800 | 114000 | 113700 | 627 |
| 222 | 20250417 | 151600 | 11924022550 | 113700 | 113700 | 113900 | 113700 | 555 |
| 223 | 20250417 | 151500 | 11860892550 | 113700 | 113700 | 113800 | 113700 | 733 |
| 224 | 20250417 | 151400 | 11777513750 | 113700 | 113700 | 113800 | 113600 | 596 |
| 225 | 20250417 | 151300 | 11709760450 | 113700 | 113700 | 113800 | 113700 | 472 |
| 226 | 20250417 | 151200 | 11656093750 | 113700 | 113800 | 113900 | 113700 | 515 |
| 227 | 20250417 | 151100 | 11597507750 | 113800 | 113800 | 113900 | 113800 | 312 |
| 228 | 20250417 | 151000 | 11562001050 | 113800 | 114000 | 114000 | 113800 | 1336 |
| 229 | 20250417 | 150900 | 11409826150 | 114000 | 113900 | 114000 | 113900 | 230 |
| 230 | 20250417 | 150800 | 11383619750 | 113900 | 113900 | 114000 | 113900 | 135 |
| 231 | 20250417 | 150700 | 11368240450 | 113900 | 113900 | 114000 | 113900 | 429 |
| 232 | 20250417 | 150600 | 11319344250 | 113900 | 113700 | 114000 | 113600 | 1853 |
| 233 | 20250417 | 150500 | 11108388450 | 113700 | 113600 | 113700 | 113600 | 617 |
| 234 | 20250417 | 150400 | 11038250550 | 113700 | 113600 | 113700 | 113600 | 228 |
| 235 | 20250417 | 150300 | 11012336950 | 113700 | 113600 | 113700 | 113600 | 267 |
| 236 | 20250417 | 150200 | 10982003150 | 113600 | 113700 | 113800 | 113600 | 1775 |
| 237 | 20250417 | 150100 | 10780066250 | 113700 | 113700 | 113800 | 113700 | 611 |
| 238 | 20250417 | 150000 | 10710585050 | 113700 | 113700 | 113800 | 113700 | 346 |
| 239 | 20250417 | 145900 | 10671243850 | 113700 | 113700 | 113800 | 113700 | 648 |
| 240 | 20250417 | 145800 | 10597563450 | 113700 | 113700 | 113800 | 113700 | 345 |
| 241 | 20250417 | 145700 | 10558328050 | 113700 | 113700 | 113800 | 113700 | 295 |
| 242 | 20250417 | 145600 | 10524772950 | 113700 | 113700 | 113800 | 113700 | 331 |
| 243 | 20250417 | 145500 | 10487128450 | 113700 | 113700 | 113800 | 113700 | 300 |
| 244 | 20250417 | 145400 | 10453009150 | 113800 | 113700 | 113800 | 113600 | 903 |
| 245 | 20250417 | 145300 | 10350321150 | 113700 | 113800 | 113800 | 113700 | 453 |
| 246 | 20250417 | 145200 | 10298813950 | 113700 | 113700 | 113800 | 113600 | 283 |
| 247 | 20250417 | 145100 | 10266637850 | 113700 | 113700 | 113800 | 113700 | 430 |
| 248 | 20250417 | 145000 | 10217746450 | 113600 | 113600 | 113700 | 113500 | 255 |
| 249 | 20250417 | 144900 | 10188780150 | 113600 | 113500 | 113700 | 113500 | 833 |
| 250 | 20250417 | 144800 | 10094091250 | 113500 | 113600 | 113700 | 113500 | 674 |
| 251 | 20250417 | 144700 | 10017534550 | 113500 | 113300 | 113600 | 113300 | 403 |
| 252 | 20250417 | 144600 | 9971806650 | 113300 | 113400 | 113500 | 113300 | 482 |
| 253 | 20250417 | 144500 | 9917116350 | 113400 | 113400 | 113500 | 113400 | 304 |
| 254 | 20250417 | 144400 | 9882642450 | 113400 | 113400 | 113500 | 113400 | 494 |
| 255 | 20250417 | 144300 | 9826601150 | 113400 | 113500 | 113600 | 113400 | 414 |
| 256 | 20250417 | 144200 | 9779616950 | 113500 | 113300 | 113500 | 113300 | 808 |
| 257 | 20250417 | 144100 | 9687954650 | 113300 | 113300 | 113500 | 113300 | 552 |
| 258 | 20250417 | 144000 | 9625344950 | 113300 | 113300 | 113400 | 113200 | 553 |
| 259 | 20250417 | 143900 | 9562678250 | 113300 | 113200 | 113400 | 113200 | 1884 |
| 260 | 20250417 | 143800 | 9349202350 | 113200 | 113200 | 113300 | 113200 | 184 |
| 261 | 20250417 | 143700 | 9328373050 | 113200 | 113200 | 113300 | 113200 | 239 |
| 262 | 20250417 | 143600 | 9301310450 | 113200 | 113300 | 113400 | 113200 | 257 |
| 263 | 20250417 | 143500 | 9272194650 | 113300 | 113200 | 113300 | 113200 | 789 |
| 264 | 20250417 | 143400 | 9182823050 | 113200 | 113200 | 113300 | 113200 | 499 |
| 265 | 20250417 | 143300 | 9126306550 | 113200 | 113300 | 113300 | 113200 | 433 |
| 266 | 20250417 | 143200 | 9077288950 | 113200 | 113300 | 113300 | 113200 | 1322 |
| 267 | 20250417 | 143100 | 8927535050 | 113300 | 113300 | 113400 | 113300 | 653 |
| 268 | 20250417 | 143000 | 8853549750 | 113300 | 113300 | 113400 | 113300 | 635 |
| 269 | 20250417 | 142900 | 8781579350 | 113300 | 113300 | 113400 | 113300 | 405 |
| 270 | 20250417 | 142800 | 8735666800 | 113300 | 113400 | 113500 | 113300 | 744 |
| 271 | 20250417 | 142700 | 8651300600 | 113400 | 113600 | 113600 | 113400 | 128 |
| 272 | 20250417 | 142600 | 8636780300 | 113500 | 113500 | 113600 | 113500 | 129 |
| 273 | 20250417 | 142500 | 8622134500 | 113500 | 113500 | 113600 | 113500 | 139 |
| 274 | 20250417 | 142400 | 8606357600 | 113500 | 113600 | 113600 | 113500 | 110 |
| 275 | 20250417 | 142300 | 8593872000 | 113500 | 113500 | 113600 | 113500 | 100 |
| 276 | 20250417 | 142200 | 8582521700 | 113500 | 113500 | 113600 | 113500 | 104 |
| 277 | 20250417 | 142100 | 8570717200 | 113500 | 113400 | 113500 | 113400 | 246 |
| 278 | 20250417 | 142000 | 8542798200 | 113400 | 113300 | 113500 | 113300 | 838 |
| 279 | 20250417 | 141900 | 8447774100 | 113300 | 113300 | 113400 | 113300 | 183 |
| 280 | 20250417 | 141800 | 8427039400 | 113300 | 113300 | 113400 | 113300 | 165 |
| 281 | 20250417 | 141700 | 8408344400 | 113300 | 113300 | 113400 | 113300 | 130 |
| 282 | 20250417 | 141600 | 8393615000 | 113300 | 113400 | 113400 | 113300 | 151 |
| 283 | 20250417 | 141500 | 8376500900 | 113400 | 113300 | 113500 | 113300 | 694 |
| 284 | 20250417 | 141400 | 8297812950 | 113300 | 113300 | 113400 | 113300 | 162 |
| 285 | 20250417 | 141300 | 8279456950 | 113300 | 113300 | 113400 | 113300 | 170 |
| 286 | 20250417 | 141200 | 8260195550 | 113300 | 113300 | 113400 | 113300 | 362 |
| 287 | 20250417 | 141100 | 8219180350 | 113300 | 113300 | 113400 | 113300 | 171 |
| 288 | 20250417 | 141000 | 8199805850 | 113400 | 113300 | 113400 | 113300 | 188 |
| 289 | 20250417 | 140900 | 8178504550 | 113300 | 113400 | 113500 | 113300 | 599 |
| 290 | 20250417 | 140800 | 8110627650 | 113400 | 113400 | 113500 | 113400 | 183 |
| 291 | 20250417 | 140700 | 8089875150 | 113400 | 113400 | 113500 | 113400 | 170 |
| 292 | 20250417 | 140600 | 8070596750 | 113400 | 113400 | 113500 | 113400 | 115 |
| 293 | 20250417 | 140500 | 8057555550 | 113400 | 113400 | 113500 | 113400 | 115 |
| 294 | 20250417 | 140400 | 8044514150 | 113400 | 113300 | 113500 | 113300 | 195 |
| 295 | 20250417 | 140300 | 8022401150 | 113300 | 113300 | 113500 | 113300 | 297 |
| 296 | 20250417 | 140200 | 7988705450 | 113300 | 113300 | 113400 | 113300 | 178 |
| 297 | 20250417 | 140100 | 7968527050 | 113300 | 113400 | 113500 | 113300 | 264 |
| 298 | 20250417 | 140000 | 7938590850 | 113400 | 113400 | 113500 | 113400 | 99 |
| 299 | 20250417 | 135900 | 7927363850 | 113400 | 113400 | 113500 | 113400 | 92 |
| 300 | 20250417 | 135800 | 7916930650 | 113400 | 113300 | 113500 | 113300 | 204 |
| 301 | 20250417 | 135700 | 7893797850 | 113400 | 113400 | 113400 | 113300 | 233 |
| 302 | 20250417 | 135600 | 7867381950 | 113400 | 113300 | 113500 | 113200 | 336 |
| 303 | 20250417 | 135500 | 7829287450 | 113300 | 113300 | 113400 | 113300 | 163 |
| 304 | 20250417 | 135400 | 7810817150 | 113300 | 113300 | 113400 | 113300 | 465 |
| 305 | 20250417 | 135300 | 7758100350 | 113300 | 113300 | 113350 | 113300 | 182 |
| 306 | 20250417 | 135200 | 7737479400 | 113300 | 113300 | 113350 | 113300 | 161 |
| 307 | 20250417 | 135100 | 7719237950 | 113300 | 113300 | 113400 | 113300 | 87 |
| 308 | 20250417 | 135000 | 7709380250 | 113350 | 113300 | 113400 | 113300 | 425 |
| 309 | 20250417 | 134900 | 7661205600 | 113300 | 113300 | 113350 | 113300 | 86 |
| 310 | 20250417 | 134800 | 7651461600 | 113300 | 113300 | 113350 | 113300 | 108 |
| 311 | 20250417 | 134700 | 7639224950 | 113300 | 113400 | 113500 | 113300 | 423 |
| 312 | 20250417 | 134600 | 7591260250 | 113400 | 113400 | 113450 | 113400 | 49 |
| 313 | 20250417 | 134500 | 7585703350 | 113400 | 113400 | 113500 | 113300 | 212 |
| 314 | 20250417 | 134400 | 7561666650 | 113450 | 113400 | 113450 | 113400 | 137 |
| 315 | 20250417 | 134300 | 7546130550 | 113400 | 113400 | 113500 | 113400 | 90 |
| 316 | 20250417 | 134200 | 7535924150 | 113400 | 113400 | 113600 | 113300 | 278 |
| 317 | 20250417 | 134100 | 7504384750 | 113400 | 113400 | 113500 | 113400 | 346 |
| 318 | 20250417 | 134000 | 7465128250 | 113500 | 113300 | 113500 | 113300 | 439 |
| 319 | 20250417 | 133900 | 7415328450 | 113300 | 113300 | 113400 | 113300 | 345 |
| 320 | 20250417 | 133800 | 7376217250 | 113300 | 113400 | 113400 | 113300 | 119 |
| 321 | 20250417 | 133700 | 7362733950 | 113300 | 113400 | 113450 | 113300 | 175 |
| 322 | 20250417 | 133600 | 7342900250 | 113400 | 113350 | 113400 | 113300 | 372 |
| 323 | 20250417 | 133500 | 7300724250 | 113400 | 113300 | 113400 | 113300 | 294 |
| 324 | 20250417 | 133400 | 7267402150 | 113300 | 113300 | 113350 | 113300 | 140 |
| 325 | 20250417 | 133300 | 7251539950 | 113400 | 113300 | 113400 | 113300 | 143 |
| 326 | 20250417 | 133200 | 7235332350 | 113300 | 113400 | 113450 | 113300 | 205 |
| 327 | 20250417 | 133100 | 7212100750 | 113400 | 113400 | 113450 | 113400 | 296 |
| 328 | 20250417 | 133000 | 7178534150 | 113400 | 113300 | 113500 | 113300 | 261 |
| 329 | 20250417 | 132900 | 7148939850 | 113400 | 113400 | 113500 | 113300 | 203 |
| 330 | 20250417 | 132800 | 7125921250 | 113400 | 113400 | 113450 | 113300 | 290 |
| 331 | 20250417 | 132700 | 7093036750 | 113400 | 113300 | 113500 | 113300 | 722 |
| 332 | 20250417 | 132600 | 7011172700 | 113300 | 113300 | 113400 | 113300 | 100 |
| 333 | 20250417 | 132500 | 6999842000 | 113300 | 113300 | 113400 | 113300 | 142 |
| 334 | 20250417 | 132400 | 6983752600 | 113300 | 113300 | 113400 | 113300 | 182 |
| 335 | 20250417 | 132300 | 6963131700 | 113300 | 113300 | 113400 | 113300 | 95 |
| 336 | 20250417 | 132200 | 6952367000 | 113300 | 113300 | 113400 | 113300 | 105 |
| 337 | 20250417 | 132100 | 6940469950 | 113300 | 113300 | 113400 | 113300 | 136 |
| 338 | 20250417 | 132000 | 6925059850 | 113300 | 113300 | 113400 | 113300 | 93 |
| 339 | 20250417 | 131900 | 6914522250 | 113300 | 113200 | 113400 | 113200 | 181 |
| 340 | 20250417 | 131800 | 6894017150 | 113300 | 113300 | 113350 | 113200 | 306 |
| 341 | 20250417 | 131700 | 6859352300 | 113300 | 113300 | 113350 | 113300 | 77 |
| 342 | 20250417 | 131600 | 6850627950 | 113300 | 113200 | 113400 | 113200 | 536 |
| 343 | 20250417 | 131500 | 6789885250 | 113200 | 113200 | 113400 | 113200 | 592 |
| 344 | 20250417 | 131400 | 6722813350 | 113200 | 113200 | 113250 | 113200 | 148 |
| 345 | 20250417 | 131300 | 6706059600 | 113200 | 113200 | 113250 | 113200 | 81 |
| 346 | 20250417 | 131200 | 6696890150 | 113200 | 113200 | 113200 | 113200 | 149 |
| 347 | 20250417 | 131100 | 6680023350 | 113200 | 113200 | 113300 | 113200 | 89 |
| 348 | 20250417 | 131000 | 6669948050 | 113200 | 113200 | 113300 | 113200 | 105 |
| 349 | 20250417 | 130900 | 6658059550 | 113200 | 113300 | 113300 | 113200 | 208 |
| 350 | 20250417 | 130800 | 6634506750 | 113300 | 113300 | 113400 | 113200 | 260 |
| 351 | 20250417 | 130700 | 6605046250 | 113300 | 113300 | 113300 | 113300 | 107 |
| 352 | 20250417 | 130600 | 6592923150 | 113300 | 113300 | 113350 | 113250 | 152 |
| 353 | 20250417 | 130500 | 6575701950 | 113300 | 113300 | 113400 | 113250 | 339 |
| 354 | 20250417 | 130400 | 6537289450 | 113300 | 113300 | 113400 | 113300 | 108 |
| 355 | 20250417 | 130300 | 6525052850 | 113300 | 113300 | 113400 | 113300 | 130 |
| 356 | 20250417 | 130200 | 6510323750 | 113300 | 113300 | 113400 | 113300 | 103 |
| 357 | 20250417 | 130100 | 6498652550 | 113300 | 113300 | 113500 | 113300 | 71 |
| 358 | 20250417 | 130000 | 6490606250 | 113400 | 113400 | 113400 | 113300 | 269 |
| 359 | 20250417 | 125900 | 6460113850 | 113400 | 113400 | 113500 | 113400 | 176 |
| 360 | 20250417 | 125800 | 6440151350 | 113400 | 113400 | 113500 | 113300 | 177 |
| 361 | 20250417 | 125700 | 6420080250 | 113400 | 113300 | 113500 | 113300 | 115 |
| 362 | 20250417 | 125600 | 6407041250 | 113300 | 113400 | 113400 | 113300 | 175 |
| 363 | 20250417 | 125500 | 6387204750 | 113400 | 113500 | 113500 | 113400 | 107 |
| 364 | 20250417 | 125400 | 6375066450 | 113500 | 113400 | 113500 | 113350 | 387 |
| 365 | 20250417 | 125300 | 6331163500 | 113400 | 113400 | 113450 | 113400 | 70 |
| 366 | 20250417 | 125200 | 6323225250 | 113400 | 113300 | 113400 | 113300 | 268 |
| 367 | 20250417 | 125100 | 6292844450 | 113300 | 113300 | 113400 | 113300 | 121 |
| 368 | 20250417 | 125000 | 6279135050 | 113300 | 113400 | 113500 | 113300 | 50 |
| 369 | 20250417 | 124900 | 6273466650 | 113400 | 113300 | 113400 | 113300 | 299 |
| 370 | 20250417 | 124800 | 6239575150 | 113300 | 113400 | 113500 | 113300 | 109 |
| 371 | 20250417 | 124700 | 6227219750 | 113400 | 113300 | 113500 | 113200 | 164 |
| 372 | 20250417 | 124600 | 6208624850 | 113300 | 113300 | 113400 | 113200 | 335 |
| 373 | 20250417 | 124500 | 6170670250 | 113200 | 113300 | 113400 | 113200 | 146 |
| 374 | 20250417 | 124400 | 6154132750 | 113300 | 113300 | 113400 | 113200 | 181 |
| 375 | 20250417 | 124300 | 6133626250 | 113300 | 113200 | 113400 | 113200 | 672 |
| 376 | 20250417 | 124200 | 6057476150 | 113250 | 113200 | 113300 | 113200 | 117 |
| 377 | 20250417 | 124100 | 6044228600 | 113200 | 113200 | 113300 | 113100 | 468 |
| 378 | 20250417 | 124000 | 5991258050 | 113200 | 113200 | 113300 | 113200 | 333 |
| 379 | 20250417 | 123900 | 5953562050 | 113200 | 113200 | 113300 | 113200 | 132 |
| 380 | 20250417 | 123800 | 5938619450 | 113200 | 113300 | 113300 | 113200 | 86 |
| 381 | 20250417 | 123700 | 5928880700 | 113200 | 113200 | 113300 | 113200 | 481 |
| 382 | 20250417 | 123600 | 5874407200 | 113200 | 113200 | 113300 | 113200 | 346 |
| 383 | 20250417 | 123500 | 5835239600 | 113200 | 113300 | 113300 | 113200 | 205 |
| 384 | 20250417 | 123400 | 5812033400 | 113200 | 113300 | 113400 | 113200 | 413 |
| 385 | 20250417 | 123300 | 5765251800 | 113300 | 113300 | 113400 | 113300 | 203 |
| 386 | 20250417 | 123200 | 5742241650 | 113300 | 113300 | 113350 | 113300 | 128 |
| 387 | 20250417 | 123100 | 5727739050 | 113300 | 113300 | 113350 | 113300 | 194 |
| 388 | 20250417 | 123000 | 5705758800 | 113300 | 113300 | 113400 | 113300 | 181 |
| 389 | 20250417 | 122900 | 5685250700 | 113300 | 113300 | 113400 | 113300 | 209 |
| 390 | 20250417 | 122800 | 5661570500 | 113300 | 113300 | 113400 | 113300 | 129 |
| 391 | 20250417 | 122700 | 5646954400 | 113400 | 113300 | 113400 | 113300 | 57 |
| 392 | 20250417 | 122600 | 5640495200 | 113300 | 113300 | 113400 | 113300 | 170 |
| 393 | 20250417 | 122500 | 5621234100 | 113300 | 113300 | 113400 | 113300 | 134 |
| 394 | 20250417 | 122400 | 5606049800 | 113300 | 113300 | 113400 | 113300 | 148 |
| 395 | 20250417 | 122300 | 5589273300 | 113300 | 113500 | 113500 | 113300 | 226 |
| 396 | 20250417 | 122200 | 5563647700 | 113400 | 113400 | 113500 | 113400 | 93 |
| 397 | 20250417 | 122100 | 5553099150 | 113400 | 113400 | 113400 | 113400 | 78 |
| 398 | 20250417 | 122000 | 5544253950 | 113400 | 113400 | 113450 | 113400 | 291 |
| 399 | 20250417 | 121900 | 5511254450 | 113400 | 113400 | 113500 | 113400 | 87 |
| 400 | 20250417 | 121800 | 5501388100 | 113400 | 113300 | 113600 | 113300 | 597 |
| 401 | 20250417 | 121700 | 5433660100 | 113300 | 113400 | 113450 | 113300 | 182 |
| 402 | 20250417 | 121600 | 5413028450 | 113400 | 113400 | 113450 | 113400 | 69 |
| 403 | 20250417 | 121500 | 5405203700 | 113400 | 113400 | 113450 | 113400 | 136 |
| 404 | 20250417 | 121400 | 5389781250 | 113400 | 113400 | 113400 | 113400 | 152 |
| 405 | 20250417 | 121300 | 5372544450 | 113400 | 113400 | 113450 | 113400 | 72 |
| 406 | 20250417 | 121200 | 5364379150 | 113400 | 113400 | 113450 | 113300 | 91 |
| 407 | 20250417 | 121100 | 5354062650 | 113400 | 113300 | 113450 | 113300 | 537 |
| 408 | 20250417 | 121000 | 5293182750 | 113300 | 113300 | 113400 | 113300 | 118 |
| 409 | 20250417 | 120900 | 5279807450 | 113300 | 113300 | 113400 | 113300 | 126 |
| 410 | 20250417 | 120800 | 5265524950 | 113300 | 113400 | 113400 | 113300 | 210 |
| 411 | 20250417 | 120700 | 5241719900 | 113400 | 113400 | 113450 | 113400 | 66 |
| 412 | 20250417 | 120600 | 5234235450 | 113400 | 113400 | 113450 | 113400 | 86 |
| 413 | 20250417 | 120500 | 5224482250 | 113400 | 113500 | 113550 | 113400 | 116 |
| 414 | 20250417 | 120400 | 5211318000 | 113500 | 113400 | 113550 | 113300 | 422 |
| 415 | 20250417 | 120300 | 5163441600 | 113400 | 113400 | 113450 | 113400 | 106 |
| 416 | 20250417 | 120200 | 5151421150 | 113400 | 113400 | 113500 | 113400 | 150 |
| 417 | 20250417 | 120100 | 5134410150 | 113400 | 113350 | 113500 | 113300 | 97 |
| 418 | 20250417 | 120000 | 5123412750 | 113400 | 113400 | 113450 | 113300 | 442 |
| 419 | 20250417 | 115900 | 5073296550 | 113400 | 113400 | 113500 | 113400 | 82 |
| 420 | 20250417 | 115800 | 5063992700 | 113450 | 113400 | 113500 | 113400 | 52 |
| 421 | 20250417 | 115700 | 5058095400 | 113400 | 113400 | 113500 | 113400 | 201 |
| 422 | 20250417 | 115600 | 5035297300 | 113400 | 113400 | 113500 | 113400 | 72 |
| 423 | 20250417 | 115500 | 5027131200 | 113500 | 113400 | 113500 | 113400 | 80 |
| 424 | 20250417 | 115400 | 5018054000 | 113400 | 113400 | 113600 | 113400 | 169 |
| 425 | 20250417 | 115300 | 4998887800 | 113600 | 113400 | 113600 | 113400 | 250 |
| 426 | 20250417 | 115200 | 4970516800 | 113500 | 113400 | 113500 | 113400 | 269 |
| 427 | 20250417 | 115100 | 4939991600 | 113400 | 113400 | 113500 | 113400 | 195 |
| 428 | 20250417 | 115000 | 4917873800 | 113500 | 113400 | 113500 | 113400 | 126 |
| 429 | 20250417 | 114900 | 4903576400 | 113400 | 113400 | 113500 | 113400 | 212 |
| 430 | 20250417 | 114800 | 4879530100 | 113400 | 113400 | 113500 | 113400 | 390 |
| 431 | 20250417 | 114700 | 4835280850 | 113400 | 113450 | 113500 | 113400 | 98 |
| 432 | 20250417 | 114600 | 4824161300 | 113450 | 113400 | 113500 | 113400 | 59 |
| 433 | 20250417 | 114500 | 4817469600 | 113500 | 113400 | 113500 | 113400 | 218 |
| 434 | 20250417 | 114400 | 4792741600 | 113450 | 113500 | 113600 | 113400 | 41 |
| 435 | 20250417 | 114300 | 4788088600 | 113500 | 113400 | 113500 | 113400 | 146 |
| 436 | 20250417 | 114200 | 4771526500 | 113400 | 113500 | 113600 | 113400 | 238 |
| 437 | 20250417 | 114100 | 4744514300 | 113500 | 113500 | 113600 | 113400 | 39 |
| 438 | 20250417 | 114000 | 4740088150 | 113500 | 113400 | 113500 | 113400 | 206 |
| 439 | 20250417 | 113900 | 4716717350 | 113500 | 113400 | 113500 | 113400 | 272 |
| 440 | 20250417 | 113800 | 4685861050 | 113400 | 113400 | 113500 | 113400 | 104 |
| 441 | 20250417 | 113700 | 4674061450 | 113400 | 113400 | 113500 | 113400 | 122 |
| 442 | 20250417 | 113600 | 4660220750 | 113400 | 113450 | 113500 | 113400 | 134 |
| 443 | 20250417 | 113500 | 4645023050 | 113400 | 113500 | 113550 | 113400 | 107 |
| 444 | 20250417 | 113400 | 4632884450 | 113500 | 113400 | 113600 | 113400 | 176 |
| 445 | 20250417 | 113300 | 4612909900 | 113450 | 113450 | 113500 | 113400 | 183 |
| 446 | 20250417 | 113200 | 4592152550 | 113500 | 113500 | 113500 | 113400 | 424 |
| 447 | 20250417 | 113100 | 4544033850 | 113500 | 113500 | 113600 | 113500 | 304 |
| 448 | 20250417 | 113000 | 4509516600 | 113500 | 113500 | 113550 | 113500 | 80 |
| 449 | 20250417 | 112900 | 4500436300 | 113500 | 113500 | 113600 | 113500 | 95 |
| 450 | 20250417 | 112800 | 4489649250 | 113500 | 113500 | 113600 | 113500 | 210 |
| 451 | 20250417 | 112700 | 4465811050 | 113500 | 113500 | 113600 | 113500 | 126 |
| 452 | 20250417 | 112600 | 4451502150 | 113500 | 113600 | 113600 | 113500 | 89 |
| 453 | 20250417 | 112500 | 4441397450 | 113500 | 113600 | 113650 | 113500 | 214 |
| 454 | 20250417 | 112400 | 4417092800 | 113600 | 113600 | 113650 | 113600 | 38 |
| 455 | 20250417 | 112300 | 4412775750 | 113600 | 113400 | 113650 | 113400 | 209 |
| 456 | 20250417 | 112200 | 4389049900 | 113400 | 113500 | 113500 | 113400 | 209 |
| 457 | 20250417 | 112100 | 4365341450 | 113500 | 113500 | 113600 | 113500 | 85 |
| 458 | 20250417 | 112000 | 4355688950 | 113500 | 113600 | 113700 | 113500 | 86 |
| 459 | 20250417 | 111900 | 4345921950 | 113600 | 113600 | 113700 | 113600 | 174 |
| 460 | 20250417 | 111800 | 4326149950 | 113600 | 113400 | 113700 | 113300 | 1669 |
| 461 | 20250417 | 111700 | 4136689850 | 113400 | 113400 | 113400 | 113300 | 294 |
| 462 | 20250417 | 111600 | 4103358700 | 113450 | 113400 | 113500 | 113400 | 496 |
| 463 | 20250417 | 111500 | 4047087250 | 113400 | 113400 | 113500 | 113400 | 140 |
| 464 | 20250417 | 111400 | 4031206950 | 113400 | 113400 | 113500 | 113400 | 109 |
| 465 | 20250417 | 111300 | 4018845050 | 113400 | 113450 | 113500 | 113400 | 227 |
| 466 | 20250417 | 111200 | 3993098900 | 113400 | 113400 | 113450 | 113400 | 74 |
| 467 | 20250417 | 111100 | 3984707150 | 113400 | 113400 | 113500 | 113400 | 119 |
| 468 | 20250417 | 111000 | 3971207750 | 113400 | 113350 | 113500 | 113300 | 229 |
| 469 | 20250417 | 110900 | 3945251450 | 113350 | 113350 | 113400 | 113300 | 217 |
| 470 | 20250417 | 110800 | 3920649350 | 113300 | 113400 | 113400 | 113300 | 44 |
| 471 | 20250417 | 110700 | 3915662950 | 113400 | 113400 | 113500 | 113300 | 327 |
| 472 | 20250417 | 110600 | 3878584250 | 113300 | 113300 | 113400 | 113300 | 90 |
| 473 | 20250417 | 110500 | 3868386050 | 113400 | 113300 | 113400 | 113300 | 240 |
| 474 | 20250417 | 110400 | 3841175750 | 113300 | 113300 | 113500 | 113300 | 241 |
| 475 | 20250417 | 110300 | 3813859550 | 113400 | 113400 | 113400 | 113300 | 686 |
| 476 | 20250417 | 110200 | 3736080250 | 113300 | 113400 | 113500 | 113300 | 488 |
| 477 | 20250417 | 110100 | 3680760550 | 113500 | 113400 | 113500 | 113400 | 99 |
| 478 | 20250417 | 110000 | 3669528450 | 113400 | 113400 | 113500 | 113400 | 151 |
| 479 | 20250417 | 105900 | 3652404650 | 113400 | 113400 | 113500 | 113400 | 208 |
| 480 | 20250417 | 105800 | 3628812650 | 113400 | 113400 | 113500 | 113400 | 61 |
| 481 | 20250417 | 105700 | 3621894750 | 113400 | 113400 | 113500 | 113400 | 179 |
| 482 | 20250417 | 105600 | 3601590750 | 113400 | 113400 | 113500 | 113400 | 319 |
| 483 | 20250417 | 105500 | 3565395750 | 113400 | 113300 | 113400 | 113300 | 437 |
| 484 | 20250417 | 105400 | 3515849050 | 113400 | 113400 | 113500 | 113300 | 266 |
| 485 | 20250417 | 105300 | 3485685050 | 113400 | 113400 | 113500 | 113400 | 162 |
| 486 | 20250417 | 105200 | 3467308950 | 113400 | 113400 | 113500 | 113400 | 135 |
| 487 | 20250417 | 105100 | 3451996650 | 113400 | 113400 | 113500 | 113300 | 427 |
| 488 | 20250417 | 105000 | 3403578850 | 113300 | 113400 | 113400 | 113300 | 286 |
| 489 | 20250417 | 104900 | 3371162750 | 113300 | 113400 | 113500 | 113300 | 195 |
| 490 | 20250417 | 104800 | 3349054550 | 113400 | 113300 | 113500 | 113300 | 198 |
| 491 | 20250417 | 104700 | 3326607350 | 113400 | 113400 | 113400 | 113300 | 1935 |
| 492 | 20250417 | 104600 | 3107255600 | 113400 | 113400 | 113500 | 113400 | 209 |
| 493 | 20250417 | 104500 | 3083543400 | 113400 | 113450 | 113500 | 113400 | 335 |
| 494 | 20250417 | 104400 | 3045527900 | 113450 | 113400 | 113500 | 113400 | 191 |
| 495 | 20250417 | 104300 | 3023865750 | 113400 | 113400 | 113500 | 113400 | 126 |
| 496 | 20250417 | 104200 | 3009571150 | 113450 | 113400 | 113500 | 113400 | 130 |
| 497 | 20250417 | 104100 | 2994821000 | 113400 | 113500 | 113600 | 113400 | 599 |
| 498 | 20250417 | 104000 | 2926831750 | 113500 | 113600 | 113600 | 113500 | 93 |
| 499 | 20250417 | 103900 | 2916274700 | 113500 | 113500 | 113700 | 113500 | 253 |
| 500 | 20250417 | 103800 | 2887539200 | 113500 | 113500 | 113600 | 113500 | 181 |
| 501 | 20250417 | 103700 | 2866990000 | 113500 | 113500 | 113600 | 113500 | 111 |
| 502 | 20250417 | 103600 | 2854386850 | 113500 | 113600 | 113600 | 113500 | 55 |
| 503 | 20250417 | 103500 | 2848140800 | 113500 | 113600 | 113600 | 113500 | 410 |
| 504 | 20250417 | 103400 | 2801585100 | 113500 | 113800 | 113800 | 113500 | 1999 |
| 505 | 20250417 | 103300 | 2574507450 | 113800 | 113700 | 113800 | 113700 | 163 |
| 506 | 20250417 | 103200 | 2555968950 | 113800 | 113700 | 113800 | 113700 | 51 |
| 507 | 20250417 | 103100 | 2550168550 | 113800 | 113700 | 113800 | 113700 | 55 |
| 508 | 20250417 | 103000 | 2543910250 | 113800 | 113800 | 113800 | 113700 | 135 |
| 509 | 20250417 | 102900 | 2528559250 | 113700 | 113700 | 113800 | 113700 | 211 |
| 510 | 20250417 | 102800 | 2504563550 | 113700 | 113700 | 113750 | 113700 | 34 |
| 511 | 20250417 | 102700 | 2500697400 | 113700 | 113800 | 113800 | 113650 | 466 |
| 512 | 20250417 | 102600 | 2447712750 | 113800 | 113800 | 113800 | 113700 | 17 |
| 513 | 20250417 | 102500 | 2445779450 | 113800 | 113700 | 113800 | 113700 | 57 |
| 514 | 20250417 | 102400 | 2439293350 | 113750 | 113800 | 113800 | 113700 | 126 |
| 515 | 20250417 | 102300 | 2424956850 | 113900 | 113600 | 113900 | 113600 | 570 |
| 516 | 20250417 | 102200 | 2360133950 | 113600 | 113600 | 113700 | 113600 | 47 |
| 517 | 20250417 | 102100 | 2354793600 | 113650 | 113650 | 113700 | 113600 | 151 |
| 518 | 20250417 | 102000 | 2337633650 | 113600 | 113700 | 113700 | 113600 | 54 |
| 519 | 20250417 | 101900 | 2331496600 | 113700 | 113700 | 113750 | 113700 | 69 |
| 520 | 20250417 | 101800 | 2323651100 | 113700 | 113700 | 113750 | 113700 | 157 |
| 521 | 20250417 | 101700 | 2305799950 | 113700 | 113700 | 113700 | 113700 | 145 |
| 522 | 20250417 | 101600 | 2289313450 | 113750 | 113800 | 113800 | 113700 | 45 |
| 523 | 20250417 | 101500 | 2284195550 | 113800 | 113700 | 113800 | 113700 | 198 |
| 524 | 20250417 | 101400 | 2261673650 | 113700 | 113800 | 113800 | 113700 | 55 |
| 525 | 20250417 | 101300 | 2255419350 | 113700 | 113700 | 113800 | 113700 | 127 |
| 526 | 20250417 | 101200 | 2240969250 | 113700 | 113800 | 113850 | 113700 | 186 |
| 527 | 20250417 | 101100 | 2219802650 | 113800 | 113800 | 113900 | 113800 | 68 |
| 528 | 20250417 | 101000 | 2212063050 | 113850 | 113800 | 113850 | 113800 | 42 |
| 529 | 20250417 | 100900 | 2207283000 | 113800 | 113700 | 113850 | 113700 | 402 |
| 530 | 20250417 | 100800 | 2161536100 | 113700 | 113700 | 113800 | 113700 | 180 |
| 531 | 20250417 | 100700 | 2141057200 | 113700 | 113700 | 113750 | 113700 | 30 |
| 532 | 20250417 | 100600 | 2137646000 | 113700 | 113800 | 113850 | 113700 | 239 |
| 533 | 20250417 | 100500 | 2110449500 | 113800 | 113800 | 113850 | 113800 | 21 |
| 534 | 20250417 | 100400 | 2108059600 | 113850 | 113900 | 113950 | 113800 | 181 |
| 535 | 20250417 | 100300 | 2087445350 | 113950 | 113900 | 113950 | 113900 | 27 |
| 536 | 20250417 | 100200 | 2084369950 | 113950 | 114000 | 114000 | 113900 | 144 |
| 537 | 20250417 | 100100 | 2067956900 | 114050 | 113800 | 114050 | 113800 | 645 |
| 538 | 20250417 | 100000 | 1994490650 | 113800 | 113850 | 113900 | 113800 | 99 |
| 539 | 20250417 | 095900 | 1983217950 | 113800 | 113700 | 113850 | 113700 | 196 |
| 540 | 20250417 | 095800 | 1960912950 | 113700 | 113750 | 113800 | 113700 | 249 |
| 541 | 20250417 | 095700 | 1932590450 | 113700 | 113800 | 113800 | 113700 | 38 |
| 542 | 20250417 | 095600 | 1928268200 | 113800 | 113700 | 113800 | 113700 | 65 |
| 543 | 20250417 | 095500 | 1920876500 | 113700 | 113800 | 113800 | 113600 | 375 |
| 544 | 20250417 | 095400 | 1878240100 | 113700 | 113700 | 113800 | 113600 | 209 |
| 545 | 20250417 | 095300 | 1854477500 | 113700 | 113700 | 113750 | 113700 | 109 |
| 546 | 20250417 | 095200 | 1842084100 | 113700 | 113750 | 113800 | 113700 | 137 |
| 547 | 20250417 | 095100 | 1826506000 | 113700 | 113600 | 113700 | 113600 | 422 |
| 548 | 20250417 | 095000 | 1778529650 | 113600 | 113600 | 113650 | 113600 | 27 |
| 549 | 20250417 | 094900 | 1775462250 | 113600 | 113700 | 113800 | 113600 | 166 |
| 550 | 20250417 | 094800 | 1756590300 | 113700 | 113700 | 113800 | 113700 | 325 |
| 551 | 20250417 | 094700 | 1719610800 | 113700 | 113700 | 113800 | 113700 | 149 |
| 552 | 20250417 | 094600 | 1702669000 | 113700 | 113600 | 113800 | 113600 | 600 |
| 553 | 20250417 | 094500 | 1634431550 | 113600 | 113600 | 113600 | 113600 | 75 |
| 554 | 20250417 | 094400 | 1625911550 | 113600 | 113600 | 113650 | 113600 | 55 |
| 555 | 20250417 | 094300 | 1619663450 | 113600 | 113600 | 113700 | 113600 | 140 |
| 556 | 20250417 | 094200 | 1603758750 | 113600 | 113600 | 113650 | 113600 | 103 |
| 557 | 20250417 | 094100 | 1592056100 | 113600 | 113600 | 113650 | 113600 | 52 |
| 558 | 20250417 | 094000 | 1586148550 | 113600 | 113600 | 113650 | 113600 | 176 |
| 559 | 20250417 | 093900 | 1566154800 | 113600 | 113700 | 113700 | 113600 | 64 |
| 560 | 20250417 | 093800 | 1558884100 | 113600 | 113600 | 113800 | 113600 | 140 |
| 561 | 20250417 | 093700 | 1542967200 | 113600 | 113600 | 113700 | 113600 | 274 |
| 562 | 20250417 | 093600 | 1511817800 | 113600 | 113600 | 113700 | 113550 | 141 |
| 563 | 20250417 | 093500 | 1495793950 | 113500 | 113600 | 113700 | 113500 | 171 |
| 564 | 20250417 | 093400 | 1476368950 | 113600 | 113700 | 113700 | 113500 | 199 |
| 565 | 20250417 | 093300 | 1453752750 | 113700 | 113500 | 113700 | 113500 | 313 |
| 566 | 20250417 | 093200 | 1418197500 | 113500 | 113550 | 113600 | 113500 | 146 |
| 567 | 20250417 | 093100 | 1401623450 | 113500 | 113600 | 113600 | 113500 | 191 |
| 568 | 20250417 | 093000 | 1379927650 | 113600 | 113500 | 113600 | 113500 | 460 |
| 569 | 20250417 | 092900 | 1327693450 | 113600 | 113700 | 113750 | 113600 | 406 |
| 570 | 20250417 | 092800 | 1281566850 | 113700 | 113800 | 113800 | 113700 | 222 |
| 571 | 20250417 | 092700 | 1256306500 | 113800 | 113800 | 113900 | 113800 | 183 |
| 572 | 20250417 | 092600 | 1235473400 | 113800 | 113800 | 113900 | 113800 | 142 |
| 573 | 20250417 | 092500 | 1219313400 | 113800 | 113900 | 113900 | 113800 | 62 |
| 574 | 20250417 | 092400 | 1212256700 | 113900 | 113900 | 114000 | 113900 | 56 |
| 575 | 20250417 | 092300 | 1205878100 | 113900 | 113800 | 113900 | 113700 | 335 |
| 576 | 20250417 | 092200 | 1167751200 | 113900 | 114000 | 114000 | 113800 | 194 |
| 577 | 20250417 | 092100 | 1145641700 | 114100 | 113550 | 114100 | 113550 | 763 |
| 578 | 20250417 | 092000 | 1058809550 | 113500 | 113600 | 113600 | 113500 | 543 |
| 579 | 20250417 | 091900 | 997148000 | 113600 | 113700 | 113700 | 113600 | 77 |
| 580 | 20250417 | 091800 | 988398750 | 113700 | 113600 | 113700 | 113600 | 98 |
| 581 | 20250417 | 091700 | 977262950 | 113600 | 113700 | 113800 | 113600 | 553 |
| 582 | 20250417 | 091600 | 914398450 | 113700 | 113800 | 113800 | 113700 | 277 |
| 583 | 20250417 | 091500 | 882878550 | 113700 | 113900 | 113900 | 113700 | 120 |
| 584 | 20250417 | 091400 | 869219200 | 113950 | 113800 | 114000 | 113800 | 335 |
| 585 | 20250417 | 091300 | 831071650 | 113800 | 113900 | 113950 | 113600 | 86 |
| 586 | 20250417 | 091200 | 821280500 | 114000 | 113700 | 114000 | 113600 | 643 |
| 587 | 20250417 | 091100 | 748116800 | 113700 | 113900 | 113900 | 113600 | 386 |
| 588 | 20250417 | 091000 | 704210600 | 113900 | 114100 | 114100 | 113800 | 275 |
| 589 | 20250417 | 090900 | 672896300 | 113900 | 114000 | 114100 | 113900 | 196 |
| 590 | 20250417 | 090800 | 650558700 | 114000 | 114000 | 114100 | 114000 | 85 |
| 591 | 20250417 | 090700 | 640868500 | 114100 | 114200 | 114200 | 114000 | 640 |
| 592 | 20250417 | 090600 | 567888900 | 114200 | 114100 | 114200 | 114000 | 139 |
| 593 | 20250417 | 090500 | 552033700 | 114000 | 114000 | 114100 | 113900 | 528 |
| 594 | 20250417 | 090400 | 491847600 | 114000 | 114000 | 114000 | 113800 | 308 |
| 595 | 20250417 | 090300 | 456765200 | 113900 | 113900 | 114000 | 113800 | 537 |
| 596 | 20250417 | 090200 | 395603100 | 114000 | 114000 | 114000 | 113800 | 194 |
| 597 | 20250417 | 090100 | 373493900 | 114000 | 114000 | 114200 | 113400 | 933 |
| 598 | 20250417 | 090000 | 267279600 | 114000 | 114100 | 114200 | 113700 | 2343 |