37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 192900 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 19205 |
| 3 | 20250414 | 192800 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 4 | 20250414 | 192700 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 5 | 20250414 | 192600 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 6 | 20250414 | 192500 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 7 | 20250414 | 192400 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 8 | 20250414 | 192300 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 9 | 20250414 | 192200 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 10 | 20250414 | 192100 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 11 | 20250414 | 192000 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 12 | 20250414 | 191900 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 13 | 20250414 | 191800 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 14 | 20250414 | 191700 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 15 | 20250414 | 191600 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 16 | 20250414 | 191500 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 17 | 20250414 | 191400 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 18 | 20250414 | 191300 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 19 | 20250414 | 191200 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 20 | 20250414 | 191100 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 21 | 20250414 | 191000 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 22 | 20250414 | 190900 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 23 | 20250414 | 190800 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 24 | 20250414 | 190700 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 25 | 20250414 | 190600 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 26 | 20250414 | 190500 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 27 | 20250414 | 190400 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 28 | 20250414 | 190300 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 29 | 20250414 | 190200 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 30 | 20250414 | 190100 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 31 | 20250414 | 190000 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 32 | 20250414 | 185900 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 19205 |
| 33 | 20250414 | 185800 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 34 | 20250414 | 185700 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 35 | 20250414 | 185600 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 36 | 20250414 | 185500 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 37 | 20250414 | 185400 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 38 | 20250414 | 185300 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 39 | 20250414 | 185200 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 40 | 20250414 | 185100 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 41 | 20250414 | 185000 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 42 | 20250414 | 184900 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 43 | 20250414 | 184800 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 44 | 20250414 | 184700 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 45 | 20250414 | 184600 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 46 | 20250414 | 184500 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 47 | 20250414 | 184400 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 48 | 20250414 | 184300 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 49 | 20250414 | 184200 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 50 | 20250414 | 184100 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 51 | 20250414 | 184000 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 52 | 20250414 | 183900 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 53 | 20250414 | 183800 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 54 | 20250414 | 183700 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 55 | 20250414 | 183600 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 56 | 20250414 | 183500 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 57 | 20250414 | 183400 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 58 | 20250414 | 183300 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 59 | 20250414 | 183200 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 60 | 20250414 | 183100 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 61 | 20250414 | 183000 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 62 | 20250414 | 182900 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 19205 |
| 63 | 20250414 | 182800 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 64 | 20250414 | 182700 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 65 | 20250414 | 182600 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 66 | 20250414 | 182500 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 67 | 20250414 | 182400 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 68 | 20250414 | 182300 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 69 | 20250414 | 182200 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 70 | 20250414 | 182100 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 71 | 20250414 | 182000 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 72 | 20250414 | 181900 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 73 | 20250414 | 181800 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 74 | 20250414 | 181700 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 75 | 20250414 | 181600 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 76 | 20250414 | 181500 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 77 | 20250414 | 181400 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 78 | 20250414 | 181300 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 79 | 20250414 | 181200 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 80 | 20250414 | 181100 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 81 | 20250414 | 181000 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 82 | 20250414 | 180900 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 83 | 20250414 | 180800 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 84 | 20250414 | 180700 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 85 | 20250414 | 180600 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 86 | 20250414 | 180500 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 87 | 20250414 | 180400 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 88 | 20250414 | 180300 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 89 | 20250414 | 180200 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 90 | 20250414 | 180100 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 91 | 20250414 | 180000 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 92 | 20250414 | 175900 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 19205 |
| 93 | 20250414 | 175800 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 94 | 20250414 | 175700 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 95 | 20250414 | 175600 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 96 | 20250414 | 175500 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 97 | 20250414 | 175400 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 98 | 20250414 | 175300 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 99 | 20250414 | 175200 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 100 | 20250414 | 175100 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 101 | 20250414 | 175000 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 102 | 20250414 | 174900 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 103 | 20250414 | 174800 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 104 | 20250414 | 174700 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 105 | 20250414 | 174600 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 106 | 20250414 | 174500 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 107 | 20250414 | 174400 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 108 | 20250414 | 174300 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 109 | 20250414 | 174200 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 110 | 20250414 | 174100 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 111 | 20250414 | 174000 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 112 | 20250414 | 173900 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 113 | 20250414 | 173800 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 114 | 20250414 | 173700 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 115 | 20250414 | 173600 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 116 | 20250414 | 173500 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 117 | 20250414 | 173400 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 118 | 20250414 | 173300 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 119 | 20250414 | 173200 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 120 | 20250414 | 173100 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 121 | 20250414 | 173000 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 122 | 20250414 | 172900 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 19205 |
| 123 | 20250414 | 172800 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 124 | 20250414 | 172700 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 125 | 20250414 | 172600 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 126 | 20250414 | 172500 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 127 | 20250414 | 172400 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 128 | 20250414 | 172300 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 129 | 20250414 | 172200 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 130 | 20250414 | 172100 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 131 | 20250414 | 172000 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 132 | 20250414 | 171900 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 133 | 20250414 | 171800 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 134 | 20250414 | 171700 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 135 | 20250414 | 171600 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 136 | 20250414 | 171500 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 137 | 20250414 | 171400 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 138 | 20250414 | 171300 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 139 | 20250414 | 171200 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 140 | 20250414 | 171100 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 141 | 20250414 | 171000 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 142 | 20250414 | 170900 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 143 | 20250414 | 170800 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 144 | 20250414 | 170700 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 145 | 20250414 | 170600 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 146 | 20250414 | 170500 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 147 | 20250414 | 170400 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 148 | 20250414 | 170300 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 149 | 20250414 | 170200 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 150 | 20250414 | 170100 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 151 | 20250414 | 170000 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 152 | 20250414 | 165900 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 19205 |
| 153 | 20250414 | 165800 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 154 | 20250414 | 165700 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 155 | 20250414 | 165600 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 156 | 20250414 | 165500 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 157 | 20250414 | 165400 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 158 | 20250414 | 165300 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 159 | 20250414 | 165200 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 160 | 20250414 | 165100 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 161 | 20250414 | 165000 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 162 | 20250414 | 164900 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 163 | 20250414 | 164800 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 164 | 20250414 | 164700 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 165 | 20250414 | 164600 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 166 | 20250414 | 164500 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 167 | 20250414 | 164400 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 168 | 20250414 | 164300 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 169 | 20250414 | 164200 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 170 | 20250414 | 164100 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 171 | 20250414 | 164000 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 172 | 20250414 | 163900 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 173 | 20250414 | 163800 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 174 | 20250414 | 163700 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 175 | 20250414 | 163600 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 176 | 20250414 | 163500 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 177 | 20250414 | 163400 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 178 | 20250414 | 163300 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 179 | 20250414 | 163200 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 180 | 20250414 | 163100 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 181 | 20250414 | 163000 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 182 | 20250414 | 162900 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 19205 |
| 183 | 20250414 | 162800 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 184 | 20250414 | 162700 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 185 | 20250414 | 162600 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 186 | 20250414 | 162500 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 187 | 20250414 | 162400 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 188 | 20250414 | 162300 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 189 | 20250414 | 162200 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 190 | 20250414 | 162100 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 191 | 20250414 | 162000 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 192 | 20250414 | 161900 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 193 | 20250414 | 161800 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 194 | 20250414 | 161700 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 195 | 20250414 | 161600 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 196 | 20250414 | 161500 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 197 | 20250414 | 161400 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 198 | 20250414 | 161300 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 199 | 20250414 | 161200 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 200 | 20250414 | 161100 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 201 | 20250414 | 161000 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 202 | 20250414 | 160900 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 203 | 20250414 | 160800 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 204 | 20250414 | 160700 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 205 | 20250414 | 160600 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 206 | 20250414 | 160500 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 207 | 20250414 | 160400 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 208 | 20250414 | 160300 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 209 | 20250414 | 160200 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 210 | 20250414 | 160100 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 211 | 20250414 | 160000 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 212 | 20250414 | 155900 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 19205 |
| 213 | 20250414 | 155800 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 214 | 20250414 | 155700 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 215 | 20250414 | 155600 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 216 | 20250414 | 155500 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 217 | 20250414 | 155400 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 218 | 20250414 | 155300 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 219 | 20250414 | 155200 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 220 | 20250414 | 155100 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 221 | 20250414 | 155000 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 222 | 20250414 | 154900 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 223 | 20250414 | 154800 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 224 | 20250414 | 154700 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 225 | 20250414 | 154600 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 226 | 20250414 | 154500 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 227 | 20250414 | 154400 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 228 | 20250414 | 154300 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 229 | 20250414 | 154200 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 230 | 20250414 | 154100 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 231 | 20250414 | 154000 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 232 | 20250414 | 153900 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 233 | 20250414 | 153800 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 234 | 20250414 | 153700 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 235 | 20250414 | 153600 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 236 | 20250414 | 153500 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 237 | 20250414 | 153400 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 238 | 20250414 | 153300 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 239 | 20250414 | 153200 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 240 | 20250414 | 153100 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 0 |
| 241 | 20250414 | 153000 | 46511421300 | 163500 | 163500 | 163500 | 163500 | 19205 |
| 242 | 20250414 | 152900 | 43371403800 | 163500 | 163500 | 163500 | 163500 | 0 |
| 243 | 20250414 | 152800 | 43371403800 | 163500 | 163500 | 163500 | 163500 | 0 |
| 244 | 20250414 | 152700 | 43371403800 | 163500 | 163500 | 163500 | 163500 | 0 |
| 245 | 20250414 | 152600 | 43371403800 | 163500 | 163500 | 163500 | 163500 | 0 |
| 246 | 20250414 | 152500 | 43371403800 | 163500 | 163500 | 163500 | 163500 | 0 |
| 247 | 20250414 | 152400 | 43371403800 | 163500 | 163500 | 163500 | 163500 | 0 |
| 248 | 20250414 | 152300 | 43371403800 | 163500 | 163500 | 163500 | 163500 | 0 |
| 249 | 20250414 | 152200 | 43371403800 | 163500 | 163500 | 163500 | 163500 | 0 |
| 250 | 20250414 | 152100 | 43371403800 | 163500 | 163500 | 163500 | 163500 | 0 |
| 251 | 20250414 | 152000 | 43371403800 | 163500 | 163500 | 163500 | 163500 | 0 |
| 252 | 20250414 | 151900 | 43371403800 | 163500 | 163300 | 163500 | 163300 | 1467 |
| 253 | 20250414 | 151800 | 43131697400 | 163300 | 163400 | 163400 | 163300 | 647 |
| 254 | 20250414 | 151700 | 43025984100 | 163300 | 163300 | 163400 | 163300 | 399 |
| 255 | 20250414 | 151600 | 42960813300 | 163300 | 163300 | 163400 | 163300 | 359 |
| 256 | 20250414 | 151500 | 42902184100 | 163400 | 163400 | 163400 | 163300 | 472 |
| 257 | 20250414 | 151400 | 42825093700 | 163400 | 163400 | 163400 | 163300 | 511 |
| 258 | 20250414 | 151300 | 42741616150 | 163300 | 163400 | 163500 | 163300 | 249 |
| 259 | 20250414 | 151200 | 42700935750 | 163400 | 163300 | 163500 | 163300 | 961 |
| 260 | 20250414 | 151100 | 42543910350 | 163300 | 163400 | 163500 | 163300 | 837 |
| 261 | 20250414 | 151000 | 42407140150 | 163400 | 163400 | 163500 | 163400 | 248 |
| 262 | 20250414 | 150900 | 42366614750 | 163400 | 163400 | 163500 | 163400 | 383 |
| 263 | 20250414 | 150800 | 42304020550 | 163400 | 163400 | 163500 | 163400 | 421 |
| 264 | 20250414 | 150700 | 42235217400 | 163400 | 163400 | 163500 | 163400 | 333 |
| 265 | 20250414 | 150600 | 42180799900 | 163400 | 163400 | 163500 | 163400 | 322 |
| 266 | 20250414 | 150500 | 42128173050 | 163400 | 163400 | 163500 | 163400 | 285 |
| 267 | 20250414 | 150400 | 42081597750 | 163400 | 163500 | 163500 | 163400 | 285 |
| 268 | 20250414 | 150300 | 42035019550 | 163400 | 163500 | 163500 | 163400 | 258 |
| 269 | 20250414 | 150200 | 41992855850 | 163500 | 163400 | 163600 | 163400 | 424 |
| 270 | 20250414 | 150100 | 41923545600 | 163400 | 163400 | 163500 | 163400 | 373 |
| 271 | 20250414 | 150000 | 41862592200 | 163400 | 163400 | 163500 | 163300 | 1358 |
| 272 | 20250414 | 145900 | 41640701200 | 163400 | 163600 | 163700 | 163400 | 1164 |
| 273 | 20250414 | 145800 | 41450380200 | 163700 | 163700 | 163800 | 163600 | 666 |
| 274 | 20250414 | 145700 | 41341370300 | 163700 | 163700 | 163700 | 163500 | 959 |
| 275 | 20250414 | 145600 | 41184411300 | 163800 | 163600 | 163900 | 163500 | 3470 |
| 276 | 20250414 | 145500 | 40616220000 | 163500 | 163500 | 163800 | 163500 | 1963 |
| 277 | 20250414 | 145400 | 40294817600 | 163600 | 163500 | 163700 | 163400 | 2454 |
| 278 | 20250414 | 145300 | 39893271100 | 163500 | 163500 | 163600 | 163400 | 1024 |
| 279 | 20250414 | 145200 | 39725811200 | 163500 | 163400 | 163600 | 163400 | 1087 |
| 280 | 20250414 | 145100 | 39548077950 | 163500 | 163400 | 163600 | 163400 | 2114 |
| 281 | 20250414 | 145000 | 39202309450 | 163600 | 163400 | 163600 | 163400 | 895 |
| 282 | 20250414 | 144900 | 39055978850 | 163500 | 163500 | 163600 | 163500 | 726 |
| 283 | 20250414 | 144800 | 38937237700 | 163500 | 163400 | 163600 | 163400 | 559 |
| 284 | 20250414 | 144700 | 38845821100 | 163600 | 163400 | 163600 | 163400 | 693 |
| 285 | 20250414 | 144600 | 38732491400 | 163500 | 163400 | 163500 | 163300 | 633 |
| 286 | 20250414 | 144500 | 38629030750 | 163400 | 163400 | 163500 | 163300 | 679 |
| 287 | 20250414 | 144400 | 38518055350 | 163400 | 163500 | 163500 | 163300 | 769 |
| 288 | 20250414 | 144300 | 38392373750 | 163400 | 163400 | 163500 | 163400 | 612 |
| 289 | 20250414 | 144200 | 38292345250 | 163500 | 163500 | 163500 | 163400 | 504 |
| 290 | 20250414 | 144100 | 38209960750 | 163500 | 163500 | 163500 | 163400 | 607 |
| 291 | 20250414 | 144000 | 38110736150 | 163500 | 163400 | 163500 | 163400 | 474 |
| 292 | 20250414 | 143900 | 38033256950 | 163400 | 163600 | 163600 | 163400 | 1797 |
| 293 | 20250414 | 143800 | 37739434650 | 163500 | 163700 | 163700 | 163400 | 678 |
| 294 | 20250414 | 143700 | 37628532350 | 163600 | 163500 | 163700 | 163400 | 1229 |
| 295 | 20250414 | 143600 | 37427488550 | 163400 | 163600 | 163600 | 163400 | 863 |
| 296 | 20250414 | 143500 | 37286390300 | 163500 | 163700 | 163700 | 163500 | 1009 |
| 297 | 20250414 | 143400 | 37121361500 | 163600 | 163700 | 163700 | 163600 | 709 |
| 298 | 20250414 | 143300 | 37005312600 | 163700 | 163800 | 163800 | 163600 | 631 |
| 299 | 20250414 | 143200 | 36902027350 | 163800 | 163800 | 163800 | 163700 | 414 |
| 300 | 20250414 | 143100 | 36834225550 | 163700 | 163800 | 163800 | 163700 | 340 |
| 301 | 20250414 | 143000 | 36778546550 | 163800 | 163700 | 163800 | 163600 | 635 |
| 302 | 20250414 | 142900 | 36674593750 | 163700 | 163600 | 163800 | 163500 | 376 |
| 303 | 20250414 | 142800 | 36613054800 | 163500 | 163800 | 163800 | 163500 | 714 |
| 304 | 20250414 | 142700 | 36496233900 | 163800 | 163600 | 163800 | 163500 | 532 |
| 305 | 20250414 | 142600 | 36409189800 | 163600 | 163800 | 163800 | 163500 | 566 |
| 306 | 20250414 | 142500 | 36316584050 | 163700 | 163800 | 163900 | 163700 | 306 |
| 307 | 20250414 | 142400 | 36266466950 | 163900 | 163700 | 163900 | 163500 | 1230 |
| 308 | 20250414 | 142300 | 36065147650 | 163600 | 163800 | 163900 | 163600 | 931 |
| 309 | 20250414 | 142200 | 35912682300 | 163800 | 163800 | 163900 | 163800 | 446 |
| 310 | 20250414 | 142100 | 35839605800 | 163800 | 163900 | 163900 | 163800 | 475 |
| 311 | 20250414 | 142000 | 35761766300 | 163900 | 163800 | 163900 | 163800 | 416 |
| 312 | 20250414 | 141900 | 35693597400 | 163900 | 163900 | 164000 | 163800 | 663 |
| 313 | 20250414 | 141800 | 35584933000 | 163900 | 163900 | 163900 | 163700 | 382 |
| 314 | 20250414 | 141700 | 35522353900 | 163900 | 163900 | 163900 | 163700 | 347 |
| 315 | 20250414 | 141600 | 35465504950 | 163900 | 163900 | 163900 | 163700 | 403 |
| 316 | 20250414 | 141500 | 35399473050 | 163800 | 163800 | 163900 | 163700 | 284 |
| 317 | 20250414 | 141400 | 35352946950 | 163900 | 163900 | 163900 | 163700 | 275 |
| 318 | 20250414 | 141300 | 35307893950 | 163800 | 163800 | 163900 | 163700 | 421 |
| 319 | 20250414 | 141200 | 35238936300 | 163800 | 163800 | 163900 | 163600 | 414 |
| 320 | 20250414 | 141100 | 35171120100 | 163800 | 163700 | 163900 | 163600 | 553 |
| 321 | 20250414 | 141000 | 35080536500 | 163800 | 163800 | 163900 | 163700 | 434 |
| 322 | 20250414 | 140900 | 35009431000 | 163800 | 163600 | 163800 | 163500 | 717 |
| 323 | 20250414 | 140800 | 34892029100 | 163600 | 163550 | 163600 | 163500 | 645 |
| 324 | 20250414 | 140700 | 34786521900 | 163500 | 163500 | 163550 | 163500 | 308 |
| 325 | 20250414 | 140600 | 34736158150 | 163500 | 163800 | 163800 | 163500 | 485 |
| 326 | 20250414 | 140500 | 34656782550 | 163800 | 163700 | 163900 | 163600 | 385 |
| 327 | 20250414 | 140400 | 34593773350 | 163800 | 163800 | 163900 | 163600 | 296 |
| 328 | 20250414 | 140300 | 34545296250 | 163900 | 163600 | 163900 | 163600 | 753 |
| 329 | 20250414 | 140200 | 34421983350 | 163600 | 163600 | 163700 | 163500 | 470 |
| 330 | 20250414 | 140100 | 34345093350 | 163600 | 163600 | 163700 | 163600 | 316 |
| 331 | 20250414 | 140000 | 34293380150 | 163700 | 163600 | 163700 | 163600 | 446 |
| 332 | 20250414 | 135900 | 34220399450 | 163700 | 163600 | 163700 | 163600 | 198 |
| 333 | 20250414 | 135800 | 34188000450 | 163700 | 163600 | 163700 | 163600 | 245 |
| 334 | 20250414 | 135700 | 34147910350 | 163600 | 163600 | 163700 | 163600 | 215 |
| 335 | 20250414 | 135600 | 34112726800 | 163600 | 163600 | 163700 | 163600 | 230 |
| 336 | 20250414 | 135500 | 34075089400 | 163600 | 163700 | 163700 | 163600 | 362 |
| 337 | 20250414 | 135400 | 34015856300 | 163600 | 163700 | 163700 | 163600 | 286 |
| 338 | 20250414 | 135300 | 33969058450 | 163600 | 163600 | 163700 | 163600 | 238 |
| 339 | 20250414 | 135200 | 33930111550 | 163600 | 163600 | 163700 | 163600 | 229 |
| 340 | 20250414 | 135100 | 33892638950 | 163600 | 163700 | 163800 | 163600 | 277 |
| 341 | 20250414 | 135000 | 33847306100 | 163800 | 163800 | 163800 | 163600 | 194 |
| 342 | 20250414 | 134900 | 33815554600 | 163800 | 163800 | 163800 | 163600 | 307 |
| 343 | 20250414 | 134800 | 33765301800 | 163700 | 163600 | 163700 | 163500 | 493 |
| 344 | 20250414 | 134700 | 33684611450 | 163700 | 163600 | 163700 | 163600 | 229 |
| 345 | 20250414 | 134600 | 33647137550 | 163600 | 163500 | 163700 | 163500 | 393 |
| 346 | 20250414 | 134500 | 33582826550 | 163500 | 163600 | 163600 | 163500 | 646 |
| 347 | 20250414 | 134400 | 33477153700 | 163600 | 163500 | 163600 | 163400 | 517 |
| 348 | 20250414 | 134300 | 33392604400 | 163500 | 163400 | 163500 | 163400 | 441 |
| 349 | 20250414 | 134200 | 33320517350 | 163450 | 163450 | 163450 | 163400 | 216 |
| 350 | 20250414 | 134100 | 33285217650 | 163400 | 163500 | 163550 | 163400 | 222 |
| 351 | 20250414 | 134000 | 33248923500 | 163550 | 163600 | 163700 | 163500 | 384 |
| 352 | 20250414 | 133900 | 33186087900 | 163700 | 163600 | 163700 | 163500 | 479 |
| 353 | 20250414 | 133800 | 33107725300 | 163500 | 163500 | 163600 | 163300 | 420 |
| 354 | 20250414 | 133700 | 33039050550 | 163500 | 163500 | 163500 | 163300 | 284 |
| 355 | 20250414 | 133600 | 32992638050 | 163400 | 163400 | 163500 | 163300 | 203 |
| 356 | 20250414 | 133500 | 32959465000 | 163500 | 163600 | 163700 | 163300 | 795 |
| 357 | 20250414 | 133400 | 32829569050 | 163600 | 163700 | 163700 | 163500 | 162 |
| 358 | 20250414 | 133300 | 32803061450 | 163500 | 163600 | 163700 | 163500 | 404 |
| 359 | 20250414 | 133200 | 32736937850 | 163700 | 163600 | 163700 | 163500 | 910 |
| 360 | 20250414 | 133100 | 32587990500 | 163700 | 163700 | 163700 | 163500 | 1147 |
| 361 | 20250414 | 133000 | 32400240700 | 163600 | 163300 | 163600 | 163300 | 1780 |
| 362 | 20250414 | 132900 | 32109235300 | 163400 | 163400 | 163500 | 163300 | 632 |
| 363 | 20250414 | 132800 | 32005974150 | 163450 | 163500 | 163500 | 163400 | 379 |
| 364 | 20250414 | 132700 | 31944032400 | 163500 | 163400 | 163500 | 163400 | 434 |
| 365 | 20250414 | 132600 | 31873106200 | 163500 | 163600 | 163600 | 163400 | 220 |
| 366 | 20250414 | 132500 | 31837148600 | 163500 | 163500 | 163600 | 163400 | 283 |
| 367 | 20250414 | 132400 | 31790876350 | 163500 | 163600 | 163700 | 163500 | 227 |
| 368 | 20250414 | 132300 | 31753749950 | 163600 | 163600 | 163700 | 163500 | 329 |
| 369 | 20250414 | 132200 | 31699935050 | 163600 | 163600 | 163700 | 163600 | 461 |
| 370 | 20250414 | 132100 | 31624506950 | 163600 | 163600 | 163700 | 163400 | 1060 |
| 371 | 20250414 | 132000 | 31451191250 | 163600 | 163500 | 163700 | 163500 | 272 |
| 372 | 20250414 | 131900 | 31406692150 | 163700 | 163600 | 163700 | 163400 | 491 |
| 373 | 20250414 | 131800 | 31326377500 | 163600 | 163600 | 163700 | 163500 | 421 |
| 374 | 20250414 | 131700 | 31257485600 | 163700 | 163600 | 163800 | 163400 | 604 |
| 375 | 20250414 | 131600 | 31158654300 | 163600 | 163500 | 163700 | 163400 | 343 |
| 376 | 20250414 | 131500 | 31102549550 | 163600 | 163500 | 163600 | 163400 | 402 |
| 377 | 20250414 | 131400 | 31036822850 | 163500 | 163400 | 163500 | 163400 | 299 |
| 378 | 20250414 | 131300 | 30987953550 | 163400 | 163400 | 163500 | 163400 | 252 |
| 379 | 20250414 | 131200 | 30946763650 | 163500 | 163500 | 163600 | 163400 | 241 |
| 380 | 20250414 | 131100 | 30907357600 | 163600 | 163500 | 163600 | 163500 | 357 |
| 381 | 20250414 | 131000 | 30848968050 | 163600 | 163500 | 163600 | 163500 | 297 |
| 382 | 20250414 | 130900 | 30800398850 | 163500 | 163600 | 163700 | 163500 | 760 |
| 383 | 20250414 | 130800 | 30676081400 | 163700 | 163700 | 163700 | 163600 | 304 |
| 384 | 20250414 | 130700 | 30626332100 | 163700 | 163700 | 163800 | 163700 | 210 |
| 385 | 20250414 | 130600 | 30591948900 | 163800 | 163700 | 163800 | 163700 | 371 |
| 386 | 20250414 | 130500 | 30531201850 | 163800 | 163800 | 163800 | 163700 | 222 |
| 387 | 20250414 | 130400 | 30494851950 | 163800 | 163800 | 163800 | 163700 | 213 |
| 388 | 20250414 | 130300 | 30459974050 | 163800 | 163700 | 163900 | 163700 | 396 |
| 389 | 20250414 | 130200 | 30395114650 | 163800 | 163700 | 163800 | 163700 | 188 |
| 390 | 20250414 | 130100 | 30364334350 | 163700 | 163700 | 163800 | 163700 | 175 |
| 391 | 20250414 | 130000 | 30335683250 | 163700 | 163900 | 164000 | 163700 | 888 |
| 392 | 20250414 | 125900 | 30190149000 | 163900 | 163900 | 163900 | 163800 | 361 |
| 393 | 20250414 | 125800 | 30131004650 | 163800 | 163800 | 163900 | 163700 | 276 |
| 394 | 20250414 | 125700 | 30085782650 | 163900 | 163900 | 163900 | 163700 | 443 |
| 395 | 20250414 | 125600 | 30013220150 | 163800 | 163800 | 163900 | 163800 | 316 |
| 396 | 20250414 | 125500 | 29961444200 | 163900 | 163900 | 163900 | 163800 | 305 |
| 397 | 20250414 | 125400 | 29911466600 | 163800 | 163800 | 163900 | 163800 | 368 |
| 398 | 20250414 | 125300 | 29851167100 | 163800 | 163900 | 163900 | 163700 | 281 |
| 399 | 20250414 | 125200 | 29805128250 | 163800 | 163800 | 163900 | 163700 | 266 |
| 400 | 20250414 | 125100 | 29761548950 | 163800 | 163900 | 163900 | 163700 | 292 |
| 401 | 20250414 | 125000 | 29713711750 | 163900 | 163900 | 163900 | 163800 | 262 |
| 402 | 20250414 | 124900 | 29670783300 | 163800 | 163800 | 163900 | 163700 | 248 |
| 403 | 20250414 | 124800 | 29630157400 | 163800 | 163800 | 163900 | 163700 | 189 |
| 404 | 20250414 | 124700 | 29599197700 | 163900 | 163900 | 163900 | 163700 | 282 |
| 405 | 20250414 | 124600 | 29553009650 | 163900 | 163800 | 163900 | 163800 | 314 |
| 406 | 20250414 | 124500 | 29501558350 | 163900 | 163900 | 163900 | 163800 | 258 |
| 407 | 20250414 | 124400 | 29459285850 | 163800 | 163800 | 163900 | 163800 | 254 |
| 408 | 20250414 | 124300 | 29417668950 | 163800 | 163900 | 164000 | 163800 | 291 |
| 409 | 20250414 | 124200 | 29369971150 | 163900 | 163900 | 164100 | 163900 | 1163 |
| 410 | 20250414 | 124100 | 29179249850 | 164000 | 164000 | 164000 | 163800 | 293 |
| 411 | 20250414 | 124000 | 29131214150 | 164000 | 163700 | 164000 | 163700 | 872 |
| 412 | 20250414 | 123900 | 28988317900 | 163900 | 163800 | 163900 | 163700 | 359 |
| 413 | 20250414 | 123800 | 28929504400 | 163800 | 163900 | 163900 | 163700 | 258 |
| 414 | 20250414 | 123700 | 28887236900 | 163900 | 163700 | 163900 | 163700 | 293 |
| 415 | 20250414 | 123600 | 28839250050 | 163800 | 163800 | 163800 | 163600 | 250 |
| 416 | 20250414 | 123500 | 28798315950 | 163800 | 163800 | 163900 | 163600 | 266 |
| 417 | 20250414 | 123400 | 28754751950 | 163800 | 163800 | 163900 | 163600 | 278 |
| 418 | 20250414 | 123300 | 28709218000 | 163800 | 163700 | 163900 | 163600 | 242 |
| 419 | 20250414 | 123200 | 28669578800 | 163600 | 163800 | 163800 | 163500 | 302 |
| 420 | 20250414 | 123100 | 28620148600 | 163800 | 163700 | 163800 | 163600 | 403 |
| 421 | 20250414 | 123000 | 28554187850 | 163500 | 163600 | 163800 | 163500 | 242 |
| 422 | 20250414 | 122900 | 28514595050 | 163600 | 163800 | 163800 | 163600 | 483 |
| 423 | 20250414 | 122800 | 28435563750 | 163800 | 163650 | 163800 | 163500 | 298 |
| 424 | 20250414 | 122700 | 28386793200 | 163800 | 163600 | 163800 | 163500 | 570 |
| 425 | 20250414 | 122600 | 28293478900 | 163700 | 163700 | 163700 | 163500 | 311 |
| 426 | 20250414 | 122500 | 28242590900 | 163600 | 163600 | 163700 | 163600 | 200 |
| 427 | 20250414 | 122400 | 28209867500 | 163700 | 163800 | 163800 | 163600 | 320 |
| 428 | 20250414 | 122300 | 28157485950 | 163800 | 163700 | 163800 | 163600 | 493 |
| 429 | 20250414 | 122200 | 28076764750 | 163700 | 163600 | 163700 | 163600 | 468 |
| 430 | 20250414 | 122100 | 28000165350 | 163700 | 163600 | 163700 | 163600 | 178 |
| 431 | 20250414 | 122000 | 27971038050 | 163600 | 163600 | 163700 | 163600 | 146 |
| 432 | 20250414 | 121900 | 27947149050 | 163600 | 163600 | 163700 | 163500 | 258 |
| 433 | 20250414 | 121800 | 27904936750 | 163600 | 163700 | 163700 | 163500 | 185 |
| 434 | 20250414 | 121700 | 27874665700 | 163700 | 163600 | 163700 | 163600 | 199 |
| 435 | 20250414 | 121600 | 27842105800 | 163700 | 163600 | 163700 | 163500 | 344 |
| 436 | 20250414 | 121500 | 27785834200 | 163600 | 163600 | 163700 | 163500 | 246 |
| 437 | 20250414 | 121400 | 27745586150 | 163600 | 163700 | 163800 | 163500 | 384 |
| 438 | 20250414 | 121300 | 27682727150 | 163700 | 163800 | 163800 | 163700 | 194 |
| 439 | 20250414 | 121200 | 27650965850 | 163700 | 163700 | 163800 | 163700 | 332 |
| 440 | 20250414 | 121100 | 27596600800 | 163700 | 163800 | 163900 | 163600 | 247 |
| 441 | 20250414 | 121000 | 27556153100 | 163700 | 163600 | 163900 | 163500 | 998 |
| 442 | 20250414 | 120900 | 27392776000 | 163600 | 163400 | 163600 | 163400 | 738 |
| 443 | 20250414 | 120800 | 27272111350 | 163500 | 163500 | 163600 | 163400 | 760 |
| 444 | 20250414 | 120700 | 27147845100 | 163500 | 163500 | 163600 | 163500 | 250 |
| 445 | 20250414 | 120600 | 27106959600 | 163600 | 163600 | 163600 | 163500 | 188 |
| 446 | 20250414 | 120500 | 27076215250 | 163600 | 163700 | 163700 | 163500 | 244 |
| 447 | 20250414 | 120400 | 27036292600 | 163700 | 163600 | 163700 | 163600 | 246 |
| 448 | 20250414 | 120300 | 26996035900 | 163600 | 163600 | 163700 | 163600 | 215 |
| 449 | 20250414 | 120200 | 26960854400 | 163600 | 163700 | 163700 | 163600 | 245 |
| 450 | 20250414 | 120100 | 26920760400 | 163700 | 163800 | 163800 | 163600 | 163 |
| 451 | 20250414 | 120000 | 26894075000 | 163700 | 163800 | 163900 | 163700 | 240 |
| 452 | 20250414 | 115900 | 26854772300 | 163800 | 163700 | 163900 | 163600 | 480 |
| 453 | 20250414 | 115800 | 26776164750 | 163700 | 163800 | 163800 | 163700 | 293 |
| 454 | 20250414 | 115700 | 26728192400 | 163700 | 163900 | 163900 | 163700 | 184 |
| 455 | 20250414 | 115600 | 26698058800 | 163900 | 163900 | 163900 | 163700 | 181 |
| 456 | 20250414 | 115500 | 26668415400 | 163800 | 163800 | 163900 | 163700 | 243 |
| 457 | 20250414 | 115400 | 26628621700 | 163800 | 163700 | 163900 | 163700 | 274 |
| 458 | 20250414 | 115300 | 26583732700 | 163700 | 163700 | 163900 | 163600 | 238 |
| 459 | 20250414 | 115200 | 26544759300 | 163700 | 163800 | 163900 | 163700 | 171 |
| 460 | 20250414 | 115100 | 26516755550 | 163800 | 163800 | 163900 | 163700 | 206 |
| 461 | 20250414 | 115000 | 26483013800 | 163900 | 163900 | 163900 | 163700 | 293 |
| 462 | 20250414 | 114900 | 26435027500 | 163800 | 163800 | 163900 | 163800 | 391 |
| 463 | 20250414 | 114800 | 26370975050 | 163800 | 163800 | 163900 | 163800 | 174 |
| 464 | 20250414 | 114700 | 26342469050 | 163900 | 163900 | 163900 | 163700 | 291 |
| 465 | 20250414 | 114600 | 26294800050 | 163900 | 163800 | 163900 | 163800 | 206 |
| 466 | 20250414 | 114500 | 26261049450 | 163800 | 163800 | 164000 | 163800 | 196 |
| 467 | 20250414 | 114400 | 26228933050 | 163800 | 163800 | 164000 | 163800 | 208 |
| 468 | 20250414 | 114300 | 26194849550 | 163800 | 163800 | 164000 | 163800 | 302 |
| 469 | 20250414 | 114200 | 26145359250 | 163800 | 163900 | 164000 | 163800 | 287 |
| 470 | 20250414 | 114100 | 26098333150 | 163900 | 163900 | 164000 | 163700 | 601 |
| 471 | 20250414 | 114000 | 25999844450 | 163900 | 163900 | 164100 | 163700 | 1488 |
| 472 | 20250414 | 113900 | 25755919850 | 164000 | 163900 | 164000 | 163700 | 729 |
| 473 | 20250414 | 113800 | 25636457400 | 163900 | 163800 | 163900 | 163700 | 510 |
| 474 | 20250414 | 113700 | 25552909800 | 163800 | 163800 | 163900 | 163800 | 162 |
| 475 | 20250414 | 113600 | 25526371000 | 163900 | 163800 | 163900 | 163800 | 258 |
| 476 | 20250414 | 113500 | 25484103150 | 163800 | 163800 | 163900 | 163800 | 313 |
| 477 | 20250414 | 113400 | 25432817150 | 163900 | 163800 | 163900 | 163600 | 405 |
| 478 | 20250414 | 113300 | 25366483050 | 163900 | 163600 | 163900 | 163500 | 1055 |
| 479 | 20250414 | 113200 | 25193771800 | 163700 | 163500 | 163700 | 163400 | 1464 |
| 480 | 20250414 | 113100 | 24954230300 | 163500 | 163600 | 163700 | 163400 | 2948 |
| 481 | 20250414 | 113000 | 24472144300 | 163600 | 163700 | 163800 | 163600 | 482 |
| 482 | 20250414 | 112900 | 24393279350 | 163800 | 163700 | 163800 | 163700 | 148 |
| 483 | 20250414 | 112800 | 24369044750 | 163700 | 163700 | 163800 | 163700 | 113 |
| 484 | 20250414 | 112700 | 24350540650 | 163700 | 163800 | 163800 | 163700 | 268 |
| 485 | 20250414 | 112600 | 24306651900 | 163700 | 163600 | 163800 | 163600 | 113 |
| 486 | 20250414 | 112500 | 24288156600 | 163700 | 163700 | 163800 | 163600 | 261 |
| 487 | 20250414 | 112400 | 24245431700 | 163700 | 163700 | 163800 | 163600 | 143 |
| 488 | 20250414 | 112300 | 24222021700 | 163800 | 163700 | 163800 | 163600 | 253 |
| 489 | 20250414 | 112200 | 24180599200 | 163700 | 163800 | 163800 | 163700 | 159 |
| 490 | 20250414 | 112100 | 24154564000 | 163800 | 163700 | 163900 | 163700 | 242 |
| 491 | 20250414 | 112000 | 24114942800 | 163700 | 163800 | 163900 | 163700 | 256 |
| 492 | 20250414 | 111900 | 24073021600 | 163800 | 163900 | 163900 | 163800 | 340 |
| 493 | 20250414 | 111800 | 24017305300 | 163900 | 163800 | 163900 | 163700 | 335 |
| 494 | 20250414 | 111700 | 23962430900 | 163900 | 163800 | 163900 | 163800 | 141 |
| 495 | 20250414 | 111600 | 23939333150 | 163800 | 163800 | 163900 | 163700 | 241 |
| 496 | 20250414 | 111500 | 23899868300 | 163800 | 163800 | 163900 | 163700 | 201 |
| 497 | 20250414 | 111400 | 23866945500 | 163800 | 163800 | 163900 | 163700 | 253 |
| 498 | 20250414 | 111300 | 23825498850 | 163800 | 163800 | 163900 | 163700 | 394 |
| 499 | 20250414 | 111200 | 23760969450 | 163700 | 163800 | 163800 | 163700 | 173 |
| 500 | 20250414 | 111100 | 23732645050 | 163800 | 163800 | 163900 | 163700 | 524 |
| 501 | 20250414 | 111000 | 23646815800 | 163900 | 163900 | 163900 | 163800 | 205 |
| 502 | 20250414 | 110900 | 23613229600 | 163900 | 163800 | 164000 | 163800 | 183 |
| 503 | 20250414 | 110800 | 23583240500 | 163800 | 164100 | 164100 | 163800 | 206 |
| 504 | 20250414 | 110700 | 23549462100 | 164100 | 163800 | 164100 | 163800 | 455 |
| 505 | 20250414 | 110600 | 23474849800 | 164000 | 163800 | 164000 | 163700 | 392 |
| 506 | 20250414 | 110500 | 23410614700 | 163900 | 163800 | 164000 | 163700 | 364 |
| 507 | 20250414 | 110400 | 23350983400 | 163800 | 163900 | 164000 | 163700 | 468 |
| 508 | 20250414 | 110300 | 23274299450 | 164100 | 163900 | 164100 | 163900 | 317 |
| 509 | 20250414 | 110200 | 23222307950 | 163900 | 163900 | 164100 | 163900 | 250 |
| 510 | 20250414 | 110100 | 23181314350 | 164000 | 163800 | 164100 | 163700 | 404 |
| 511 | 20250414 | 110000 | 23115102650 | 163900 | 163800 | 164100 | 163700 | 392 |
| 512 | 20250414 | 105900 | 23050851650 | 164000 | 163700 | 164000 | 163700 | 400 |
| 513 | 20250414 | 105800 | 22985314150 | 163700 | 163800 | 163900 | 163700 | 145 |
| 514 | 20250414 | 105700 | 22961564050 | 163800 | 163800 | 163900 | 163700 | 220 |
| 515 | 20250414 | 105600 | 22925526150 | 163900 | 163800 | 163900 | 163700 | 224 |
| 516 | 20250414 | 105500 | 22888844950 | 163700 | 163900 | 163900 | 163700 | 193 |
| 517 | 20250414 | 105400 | 22857231250 | 163900 | 163900 | 164000 | 163800 | 294 |
| 518 | 20250414 | 105300 | 22809053150 | 163700 | 163700 | 163900 | 163700 | 170 |
| 519 | 20250414 | 105200 | 22781217750 | 163800 | 163700 | 163900 | 163700 | 634 |
| 520 | 20250414 | 105100 | 22677401550 | 163700 | 163900 | 163900 | 163600 | 1269 |
| 521 | 20250414 | 105000 | 22469590200 | 163800 | 164000 | 164100 | 163800 | 1692 |
| 522 | 20250414 | 104900 | 22192217700 | 164000 | 164000 | 164100 | 164000 | 208 |
| 523 | 20250414 | 104800 | 22158098100 | 164000 | 164000 | 164100 | 163900 | 489 |
| 524 | 20250414 | 104700 | 22077889950 | 164000 | 164100 | 164100 | 163900 | 348 |
| 525 | 20250414 | 104600 | 22020818850 | 164100 | 164000 | 164100 | 164000 | 271 |
| 526 | 20250414 | 104500 | 21976370550 | 164100 | 164100 | 164100 | 164000 | 279 |
| 527 | 20250414 | 104400 | 21930601000 | 164000 | 164200 | 164200 | 164000 | 186 |
| 528 | 20250414 | 104300 | 21900084000 | 164100 | 164100 | 164200 | 164000 | 411 |
| 529 | 20250414 | 104200 | 21832650100 | 164100 | 164100 | 164300 | 164000 | 426 |
| 530 | 20250414 | 104100 | 21762724550 | 164100 | 164200 | 164300 | 164100 | 746 |
| 531 | 20250414 | 104000 | 21640236750 | 164200 | 164200 | 164300 | 164100 | 320 |
| 532 | 20250414 | 103900 | 21587685750 | 164300 | 164400 | 164400 | 164200 | 296 |
| 533 | 20250414 | 103800 | 21539057350 | 164400 | 164300 | 164400 | 164200 | 486 |
| 534 | 20250414 | 103700 | 21459205550 | 164400 | 164400 | 164400 | 164300 | 182 |
| 535 | 20250414 | 103600 | 21429293250 | 164400 | 164300 | 164400 | 164300 | 260 |
| 536 | 20250414 | 103500 | 21386563050 | 164400 | 164400 | 164500 | 164200 | 757 |
| 537 | 20250414 | 103400 | 21262125300 | 164400 | 164400 | 164500 | 164300 | 1788 |
| 538 | 20250414 | 103300 | 20968144050 | 164300 | 164200 | 164400 | 163950 | 4068 |
| 539 | 20250414 | 103200 | 20300460100 | 164200 | 164300 | 164300 | 164100 | 323 |
| 540 | 20250414 | 103100 | 20247422550 | 164200 | 164400 | 164400 | 164200 | 865 |
| 541 | 20250414 | 103000 | 20105300750 | 164300 | 164300 | 164400 | 164300 | 269 |
| 542 | 20250414 | 102900 | 20061083350 | 164400 | 164300 | 164500 | 164300 | 1445 |
| 543 | 20250414 | 102800 | 19823450700 | 164500 | 164400 | 164500 | 164300 | 995 |
| 544 | 20250414 | 102700 | 19659874750 | 164400 | 164400 | 164400 | 164300 | 388 |
| 545 | 20250414 | 102600 | 19596102250 | 164400 | 164300 | 164600 | 164300 | 2285 |
| 546 | 20250414 | 102500 | 19220340650 | 164400 | 164200 | 164400 | 164100 | 2180 |
| 547 | 20250414 | 102400 | 18862181450 | 164300 | 164200 | 164300 | 164000 | 947 |
| 548 | 20250414 | 102300 | 18706713050 | 164300 | 164300 | 164300 | 164200 | 409 |
| 549 | 20250414 | 102200 | 18639545650 | 164300 | 164100 | 164400 | 164100 | 3070 |
| 550 | 20250414 | 102100 | 18135247550 | 164200 | 163900 | 164200 | 163900 | 1948 |
| 551 | 20250414 | 102000 | 17815665950 | 164000 | 163800 | 164000 | 163800 | 881 |
| 552 | 20250414 | 101900 | 17671256850 | 163900 | 163800 | 163900 | 163600 | 805 |
| 553 | 20250414 | 101800 | 17539405150 | 163700 | 163800 | 163800 | 163500 | 254 |
| 554 | 20250414 | 101700 | 17497831350 | 163900 | 163900 | 163900 | 163700 | 500 |
| 555 | 20250414 | 101600 | 17415934750 | 163900 | 163600 | 163900 | 163500 | 1561 |
| 556 | 20250414 | 101500 | 17160317250 | 163600 | 163700 | 163700 | 163500 | 329 |
| 557 | 20250414 | 101400 | 17106503550 | 163700 | 163700 | 163700 | 163600 | 321 |
| 558 | 20250414 | 101300 | 17053974350 | 163700 | 163800 | 163800 | 163600 | 378 |
| 559 | 20250414 | 101200 | 16992098950 | 163900 | 163700 | 163900 | 163700 | 435 |
| 560 | 20250414 | 101100 | 16920839650 | 163700 | 163700 | 163800 | 163600 | 311 |
| 561 | 20250414 | 101000 | 16869911500 | 163700 | 163700 | 163700 | 163600 | 326 |
| 562 | 20250414 | 100900 | 16816560100 | 163600 | 163600 | 163800 | 163600 | 291 |
| 563 | 20250414 | 100800 | 16768931900 | 163600 | 163800 | 163800 | 163500 | 173 |
| 564 | 20250414 | 100700 | 16740609050 | 163800 | 163700 | 163800 | 163500 | 558 |
| 565 | 20250414 | 100600 | 16649301250 | 163700 | 163600 | 163800 | 163500 | 546 |
| 566 | 20250414 | 100500 | 16559936650 | 163700 | 163600 | 163700 | 163500 | 384 |
| 567 | 20250414 | 100400 | 16497117650 | 163700 | 163500 | 163700 | 163400 | 732 |
| 568 | 20250414 | 100300 | 16377395450 | 163600 | 163300 | 163600 | 163200 | 527 |
| 569 | 20250414 | 100200 | 16291250350 | 163300 | 163100 | 163300 | 163100 | 1059 |
| 570 | 20250414 | 100100 | 16118409650 | 163100 | 163100 | 163200 | 163000 | 577 |
| 571 | 20250414 | 100000 | 16024315150 | 163100 | 163100 | 163200 | 163000 | 534 |
| 572 | 20250414 | 095900 | 15937223650 | 163100 | 163200 | 163300 | 163100 | 204 |
| 573 | 20250414 | 095800 | 15903935450 | 163200 | 163000 | 163300 | 162900 | 1246 |
| 574 | 20250414 | 095700 | 15700676050 | 163100 | 163000 | 163100 | 162900 | 520 |
| 575 | 20250414 | 095600 | 15615890650 | 163000 | 163200 | 163300 | 162900 | 697 |
| 576 | 20250414 | 095500 | 15502258150 | 163100 | 162900 | 163100 | 162700 | 1111 |
| 577 | 20250414 | 095400 | 15321234750 | 162850 | 163000 | 163000 | 162800 | 237 |
| 578 | 20250414 | 095300 | 15282629550 | 162900 | 163000 | 163100 | 162800 | 2084 |
| 579 | 20250414 | 095200 | 14943153750 | 163000 | 163100 | 163100 | 162800 | 1595 |
| 580 | 20250414 | 095100 | 14683256750 | 163000 | 163300 | 163300 | 163000 | 1671 |
| 581 | 20250414 | 095000 | 14410698250 | 163200 | 163300 | 163300 | 163200 | 202 |
| 582 | 20250414 | 094900 | 14377723250 | 163300 | 163300 | 163400 | 163200 | 914 |
| 583 | 20250414 | 094800 | 14228476850 | 163400 | 163600 | 163600 | 163300 | 1419 |
| 584 | 20250414 | 094700 | 13996568750 | 163700 | 163700 | 163700 | 163600 | 679 |
| 585 | 20250414 | 094600 | 13885473350 | 163700 | 163700 | 163800 | 163600 | 379 |
| 586 | 20250414 | 094500 | 13823448850 | 163800 | 163700 | 163800 | 163600 | 774 |
| 587 | 20250414 | 094400 | 13696750500 | 163600 | 163700 | 163800 | 163600 | 250 |
| 588 | 20250414 | 094300 | 13655825200 | 163800 | 163500 | 163900 | 163500 | 520 |
| 589 | 20250414 | 094200 | 13570673100 | 163600 | 163600 | 163700 | 163300 | 944 |
| 590 | 20250414 | 094100 | 13416329450 | 163500 | 163900 | 163900 | 163500 | 1073 |
| 591 | 20250414 | 094000 | 13240628150 | 163900 | 163800 | 164000 | 163800 | 613 |
| 592 | 20250414 | 093900 | 13140164650 | 163800 | 164000 | 164000 | 163800 | 1016 |
| 593 | 20250414 | 093800 | 12973644550 | 164000 | 164000 | 164000 | 163800 | 247 |
| 594 | 20250414 | 093700 | 12933149250 | 164000 | 163900 | 164200 | 163800 | 692 |
| 595 | 20250414 | 093600 | 12819697250 | 163900 | 164200 | 164200 | 163800 | 900 |
| 596 | 20250414 | 093500 | 12672119950 | 164100 | 164200 | 164300 | 164100 | 1153 |
| 597 | 20250414 | 093400 | 12482821350 | 164300 | 164300 | 164400 | 164200 | 704 |
| 598 | 20250414 | 093300 | 12367154250 | 164400 | 164400 | 164600 | 164300 | 1127 |
| 599 | 20250414 | 093200 | 12181834050 | 164400 | 164600 | 164700 | 164300 | 3508 |
| 600 | 20250414 | 093100 | 11604855950 | 164600 | 164500 | 164700 | 164400 | 1591 |
| 601 | 20250414 | 093000 | 11343066000 | 164400 | 164350 | 164500 | 164350 | 1336 |
| 602 | 20250414 | 092900 | 11123344150 | 164400 | 164200 | 164400 | 164000 | 1605 |
| 603 | 20250414 | 092800 | 10859649200 | 164300 | 163700 | 164400 | 163700 | 4030 |
| 604 | 20250414 | 092700 | 10198567050 | 163800 | 163400 | 163800 | 163400 | 1903 |
| 605 | 20250414 | 092600 | 9887060850 | 163600 | 163500 | 163600 | 163200 | 1778 |
| 606 | 20250414 | 092500 | 9596343450 | 163500 | 163200 | 163600 | 163200 | 1030 |
| 607 | 20250414 | 092400 | 9428058950 | 163200 | 163200 | 163400 | 163200 | 687 |
| 608 | 20250414 | 092300 | 9315893450 | 163200 | 163200 | 163300 | 163100 | 945 |
| 609 | 20250414 | 092200 | 9161681250 | 163300 | 163300 | 163500 | 163200 | 796 |
| 610 | 20250414 | 092100 | 9031690250 | 163300 | 163300 | 163400 | 163100 | 613 |
| 611 | 20250414 | 092000 | 8931611850 | 163300 | 163400 | 163600 | 163200 | 1276 |
| 612 | 20250414 | 091900 | 8722963400 | 163500 | 163300 | 163500 | 163100 | 1975 |
| 613 | 20250414 | 091800 | 8400496900 | 163300 | 163350 | 163400 | 163200 | 472 |
| 614 | 20250414 | 091700 | 8323413850 | 163350 | 163400 | 163500 | 163300 | 901 |
| 615 | 20250414 | 091600 | 8176154800 | 163400 | 163300 | 163500 | 163200 | 1486 |
| 616 | 20250414 | 091500 | 7933345050 | 163300 | 163400 | 163400 | 163100 | 1172 |
| 617 | 20250414 | 091400 | 7742014900 | 163400 | 163200 | 163400 | 163200 | 1165 |
| 618 | 20250414 | 091300 | 7551797200 | 163300 | 163300 | 163400 | 163200 | 711 |
| 619 | 20250414 | 091200 | 7435682350 | 163300 | 163300 | 163500 | 163300 | 2058 |
| 620 | 20250414 | 091100 | 7099376550 | 163200 | 163200 | 163400 | 163200 | 1210 |
| 621 | 20250414 | 091000 | 6901799900 | 163200 | 163300 | 163400 | 163100 | 1733 |
| 622 | 20250414 | 090900 | 6618908900 | 163400 | 163300 | 163500 | 163200 | 2205 |
| 623 | 20250414 | 090800 | 6258739000 | 163600 | 163400 | 163600 | 163300 | 2459 |
| 624 | 20250414 | 090700 | 5856768600 | 163400 | 163000 | 163600 | 163000 | 2328 |
| 625 | 20250414 | 090600 | 5476708300 | 163000 | 162700 | 163200 | 162500 | 2861 |
| 626 | 20250414 | 090500 | 5010752300 | 162700 | 162200 | 162700 | 162200 | 1705 |
| 627 | 20250414 | 090400 | 4733697100 | 162200 | 162300 | 162400 | 162100 | 1637 |
| 628 | 20250414 | 090300 | 4468149300 | 162300 | 162300 | 162500 | 162300 | 1767 |
| 629 | 20250414 | 090200 | 4181286100 | 162400 | 162400 | 162500 | 162300 | 1655 |
| 630 | 20250414 | 090100 | 3912554500 | 162300 | 162800 | 162800 | 162100 | 9690 |
| 631 | 20250414 | 090000 | 2338824000 | 162800 | 162700 | 163700 | 162700 | 14353 |