34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 191000 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 37117 |
| 3 | 20250417 | 190900 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 4 | 20250417 | 190800 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 5 | 20250417 | 190700 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 6 | 20250417 | 190600 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 7 | 20250417 | 190500 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 8 | 20250417 | 190400 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 9 | 20250417 | 190300 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 10 | 20250417 | 190200 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 11 | 20250417 | 190100 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 12 | 20250417 | 190000 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 13 | 20250417 | 185900 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 14 | 20250417 | 185800 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 15 | 20250417 | 185700 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 16 | 20250417 | 185600 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 17 | 20250417 | 185500 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 18 | 20250417 | 185400 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 19 | 20250417 | 185300 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 20 | 20250417 | 185200 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 21 | 20250417 | 185100 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 22 | 20250417 | 185000 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 23 | 20250417 | 184900 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 24 | 20250417 | 184800 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 25 | 20250417 | 184700 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 26 | 20250417 | 184600 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 27 | 20250417 | 184500 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 28 | 20250417 | 184400 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 29 | 20250417 | 184300 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 30 | 20250417 | 184200 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 31 | 20250417 | 184100 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 32 | 20250417 | 184000 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 37117 |
| 33 | 20250417 | 183900 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 34 | 20250417 | 183800 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 35 | 20250417 | 183700 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 36 | 20250417 | 183600 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 37 | 20250417 | 183500 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 38 | 20250417 | 183400 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 39 | 20250417 | 183300 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 40 | 20250417 | 183200 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 41 | 20250417 | 183100 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 42 | 20250417 | 183000 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 43 | 20250417 | 182900 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 44 | 20250417 | 182800 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 45 | 20250417 | 182700 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 46 | 20250417 | 182600 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 47 | 20250417 | 182500 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 48 | 20250417 | 182400 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 49 | 20250417 | 182300 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 50 | 20250417 | 182200 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 51 | 20250417 | 182100 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 52 | 20250417 | 182000 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 53 | 20250417 | 181900 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 54 | 20250417 | 181800 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 55 | 20250417 | 181700 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 56 | 20250417 | 181600 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 57 | 20250417 | 181500 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 58 | 20250417 | 181400 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 59 | 20250417 | 181300 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 60 | 20250417 | 181200 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 61 | 20250417 | 181100 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 62 | 20250417 | 181000 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 37117 |
| 63 | 20250417 | 180900 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 64 | 20250417 | 180800 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 65 | 20250417 | 180700 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 66 | 20250417 | 180600 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 67 | 20250417 | 180500 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 68 | 20250417 | 180400 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 69 | 20250417 | 180300 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 70 | 20250417 | 180200 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 71 | 20250417 | 180100 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 72 | 20250417 | 180000 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 73 | 20250417 | 175900 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 74 | 20250417 | 175800 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 75 | 20250417 | 175700 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 76 | 20250417 | 175600 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 77 | 20250417 | 175500 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 78 | 20250417 | 175400 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 79 | 20250417 | 175300 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 80 | 20250417 | 175200 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 81 | 20250417 | 175100 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 82 | 20250417 | 175000 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 83 | 20250417 | 174900 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 84 | 20250417 | 174800 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 85 | 20250417 | 174700 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 86 | 20250417 | 174600 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 87 | 20250417 | 174500 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 88 | 20250417 | 174400 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 89 | 20250417 | 174300 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 90 | 20250417 | 174200 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 91 | 20250417 | 174100 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 92 | 20250417 | 174000 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 37117 |
| 93 | 20250417 | 173900 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 94 | 20250417 | 173800 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 95 | 20250417 | 173700 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 96 | 20250417 | 173600 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 97 | 20250417 | 173500 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 98 | 20250417 | 173400 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 99 | 20250417 | 173300 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 100 | 20250417 | 173200 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 101 | 20250417 | 173100 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 102 | 20250417 | 173000 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 103 | 20250417 | 172900 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 104 | 20250417 | 172800 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 105 | 20250417 | 172700 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 106 | 20250417 | 172600 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 107 | 20250417 | 172500 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 108 | 20250417 | 172400 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 109 | 20250417 | 172300 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 110 | 20250417 | 172200 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 111 | 20250417 | 172100 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 112 | 20250417 | 172000 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 113 | 20250417 | 171900 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 114 | 20250417 | 171800 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 115 | 20250417 | 171700 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 116 | 20250417 | 171600 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 117 | 20250417 | 171500 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 118 | 20250417 | 171400 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 119 | 20250417 | 171300 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 120 | 20250417 | 171200 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 121 | 20250417 | 171100 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 122 | 20250417 | 171000 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 37117 |
| 123 | 20250417 | 170900 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 124 | 20250417 | 170800 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 125 | 20250417 | 170700 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 126 | 20250417 | 170600 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 127 | 20250417 | 170500 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 128 | 20250417 | 170400 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 129 | 20250417 | 170300 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 130 | 20250417 | 170200 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 131 | 20250417 | 170100 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 132 | 20250417 | 170000 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 133 | 20250417 | 165900 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 134 | 20250417 | 165800 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 135 | 20250417 | 165700 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 136 | 20250417 | 165600 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 137 | 20250417 | 165500 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 138 | 20250417 | 165400 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 139 | 20250417 | 165300 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 140 | 20250417 | 165200 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 141 | 20250417 | 165100 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 142 | 20250417 | 165000 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 143 | 20250417 | 164900 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 144 | 20250417 | 164800 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 145 | 20250417 | 164700 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 146 | 20250417 | 164600 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 147 | 20250417 | 164500 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 148 | 20250417 | 164400 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 149 | 20250417 | 164300 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 150 | 20250417 | 164200 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 151 | 20250417 | 164100 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 152 | 20250417 | 164000 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 37117 |
| 153 | 20250417 | 163900 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 154 | 20250417 | 163800 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 155 | 20250417 | 163700 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 156 | 20250417 | 163600 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 157 | 20250417 | 163500 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 158 | 20250417 | 163400 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 159 | 20250417 | 163300 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 160 | 20250417 | 163200 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 161 | 20250417 | 163100 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 162 | 20250417 | 163000 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 163 | 20250417 | 162900 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 164 | 20250417 | 162800 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 165 | 20250417 | 162700 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 166 | 20250417 | 162600 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 167 | 20250417 | 162500 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 168 | 20250417 | 162400 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 169 | 20250417 | 162300 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 170 | 20250417 | 162200 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 171 | 20250417 | 162100 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 172 | 20250417 | 162000 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 173 | 20250417 | 161900 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 174 | 20250417 | 161800 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 175 | 20250417 | 161700 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 176 | 20250417 | 161600 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 177 | 20250417 | 161500 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 178 | 20250417 | 161400 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 179 | 20250417 | 161300 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 180 | 20250417 | 161200 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 181 | 20250417 | 161100 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 182 | 20250417 | 161000 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 37117 |
| 183 | 20250417 | 160900 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 184 | 20250417 | 160800 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 185 | 20250417 | 160700 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 186 | 20250417 | 160600 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 187 | 20250417 | 160500 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 188 | 20250417 | 160400 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 189 | 20250417 | 160300 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 190 | 20250417 | 160200 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 191 | 20250417 | 160100 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 192 | 20250417 | 160000 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 193 | 20250417 | 155900 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 194 | 20250417 | 155800 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 195 | 20250417 | 155700 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 196 | 20250417 | 155600 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 197 | 20250417 | 155500 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 198 | 20250417 | 155400 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 199 | 20250417 | 155300 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 200 | 20250417 | 155200 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 201 | 20250417 | 155100 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 202 | 20250417 | 155000 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 203 | 20250417 | 154900 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 204 | 20250417 | 154800 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 205 | 20250417 | 154700 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 206 | 20250417 | 154600 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 207 | 20250417 | 154500 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 208 | 20250417 | 154400 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 209 | 20250417 | 154300 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 210 | 20250417 | 154200 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 211 | 20250417 | 154100 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 212 | 20250417 | 154000 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 37117 |
| 213 | 20250417 | 153900 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 214 | 20250417 | 153800 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 215 | 20250417 | 153700 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 216 | 20250417 | 153600 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 217 | 20250417 | 153500 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 218 | 20250417 | 153400 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 219 | 20250417 | 153300 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 220 | 20250417 | 153200 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 221 | 20250417 | 153100 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 222 | 20250417 | 153000 | 146531522100 | 68000 | 68000 | 68000 | 68000 | 37117 |
| 223 | 20250417 | 152900 | 144007566100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 224 | 20250417 | 152800 | 144007566100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 225 | 20250417 | 152700 | 144007566100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 226 | 20250417 | 152600 | 144007566100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 227 | 20250417 | 152500 | 144007566100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 228 | 20250417 | 152400 | 144007566100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 229 | 20250417 | 152300 | 144007566100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 230 | 20250417 | 152200 | 144007566100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 231 | 20250417 | 152100 | 144007566100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 232 | 20250417 | 152000 | 144007566100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 233 | 20250417 | 151900 | 144007566100 | 68000 | 67900 | 68000 | 67900 | 4181 |
| 234 | 20250417 | 151800 | 143723483950 | 67900 | 67900 | 68000 | 67900 | 1296 |
| 235 | 20250417 | 151700 | 143635406850 | 68000 | 68000 | 68000 | 67900 | 1591 |
| 236 | 20250417 | 151600 | 143527231750 | 68000 | 68000 | 68100 | 67900 | 6429 |
| 237 | 20250417 | 151500 | 143090056050 | 68000 | 67900 | 68000 | 67900 | 1195 |
| 238 | 20250417 | 151400 | 143008873450 | 67900 | 67900 | 68000 | 67900 | 1330 |
| 239 | 20250417 | 151300 | 142918523950 | 68000 | 67900 | 68000 | 67900 | 1436 |
| 240 | 20250417 | 151200 | 142820985050 | 67900 | 67900 | 68000 | 67900 | 5075 |
| 241 | 20250417 | 151100 | 142476207800 | 67900 | 67900 | 68000 | 67700 | 7885 |
| 242 | 20250417 | 151000 | 141941428300 | 67900 | 67900 | 67900 | 67800 | 1174 |
| 243 | 20250417 | 150900 | 141861811700 | 67900 | 67800 | 67900 | 67800 | 1794 |
| 244 | 20250417 | 150800 | 141740156200 | 67800 | 67800 | 67900 | 67800 | 508 |
| 245 | 20250417 | 150700 | 141705705700 | 67800 | 67800 | 67900 | 67700 | 2704 |
| 246 | 20250417 | 150600 | 141522382450 | 67800 | 67700 | 67900 | 67700 | 8363 |
| 247 | 20250417 | 150500 | 140955415750 | 67700 | 67800 | 67800 | 67700 | 1878 |
| 248 | 20250417 | 150400 | 140828252200 | 67800 | 67700 | 67800 | 67700 | 1721 |
| 249 | 20250417 | 150300 | 140711700350 | 67700 | 67700 | 67800 | 67700 | 890 |
| 250 | 20250417 | 150200 | 140651392650 | 67800 | 67700 | 67800 | 67700 | 905 |
| 251 | 20250417 | 150100 | 140590059550 | 67800 | 67700 | 67800 | 67700 | 1143 |
| 252 | 20250417 | 150000 | 140512579050 | 67800 | 67800 | 67800 | 67700 | 410 |
| 253 | 20250417 | 145900 | 140484785050 | 67800 | 67700 | 67800 | 67700 | 372 |
| 254 | 20250417 | 145800 | 140459571650 | 67800 | 67700 | 67800 | 67700 | 374 |
| 255 | 20250417 | 145700 | 140434229250 | 67700 | 67500 | 67700 | 67500 | 4706 |
| 256 | 20250417 | 145600 | 140115943300 | 67500 | 67700 | 67700 | 67500 | 2661 |
| 257 | 20250417 | 145500 | 139936055400 | 67700 | 67700 | 67700 | 67600 | 1947 |
| 258 | 20250417 | 145400 | 139804396500 | 67650 | 67600 | 67700 | 67600 | 375 |
| 259 | 20250417 | 145300 | 139779022500 | 67700 | 67700 | 67700 | 67600 | 1032 |
| 260 | 20250417 | 145200 | 139709161100 | 67700 | 67700 | 67700 | 67600 | 698 |
| 261 | 20250417 | 145100 | 139661908800 | 67700 | 67700 | 67800 | 67600 | 5015 |
| 262 | 20250417 | 145000 | 139322393200 | 67600 | 67700 | 67700 | 67600 | 429 |
| 263 | 20250417 | 144900 | 139293354250 | 67600 | 67700 | 67700 | 67600 | 457 |
| 264 | 20250417 | 144800 | 139262421950 | 67600 | 67600 | 67700 | 67600 | 1064 |
| 265 | 20250417 | 144700 | 139190430050 | 67700 | 67700 | 67700 | 67600 | 559 |
| 266 | 20250417 | 144600 | 139152588000 | 67700 | 67600 | 67700 | 67600 | 482 |
| 267 | 20250417 | 144500 | 139119987800 | 67700 | 67700 | 67700 | 67600 | 2055 |
| 268 | 20250417 | 144400 | 138980868200 | 67700 | 67600 | 67700 | 67600 | 1261 |
| 269 | 20250417 | 144300 | 138895509000 | 67700 | 67600 | 67700 | 67500 | 6717 |
| 270 | 20250417 | 144200 | 138441214200 | 67500 | 67700 | 67700 | 67500 | 1635 |
| 271 | 20250417 | 144100 | 138330713400 | 67700 | 67600 | 67700 | 67600 | 653 |
| 272 | 20250417 | 144000 | 138286564400 | 67600 | 67700 | 67700 | 67600 | 2114 |
| 273 | 20250417 | 143900 | 138143652100 | 67600 | 67700 | 67700 | 67600 | 254 |
| 274 | 20250417 | 143800 | 138126472100 | 67600 | 67600 | 67700 | 67600 | 4883 |
| 275 | 20250417 | 143700 | 137795936800 | 67600 | 67700 | 67700 | 67600 | 245 |
| 276 | 20250417 | 143600 | 137779368450 | 67650 | 67700 | 67700 | 67600 | 533 |
| 277 | 20250417 | 143500 | 137743325600 | 67700 | 67500 | 67700 | 67500 | 8918 |
| 278 | 20250417 | 143400 | 137140246300 | 67500 | 67500 | 67600 | 67500 | 848 |
| 279 | 20250417 | 143300 | 137083002800 | 67500 | 67600 | 67700 | 67500 | 2377 |
| 280 | 20250417 | 143200 | 136922317000 | 67600 | 67600 | 67700 | 67600 | 1007 |
| 281 | 20250417 | 143100 | 136854232500 | 67700 | 67600 | 67700 | 67600 | 1519 |
| 282 | 20250417 | 143000 | 136751543400 | 67700 | 67600 | 67700 | 67600 | 1088 |
| 283 | 20250417 | 142900 | 136677984300 | 67600 | 67800 | 67800 | 67600 | 1477 |
| 284 | 20250417 | 142800 | 136578029200 | 67700 | 67700 | 67800 | 67700 | 898 |
| 285 | 20250417 | 142700 | 136517230400 | 67800 | 67800 | 67900 | 67700 | 2044 |
| 286 | 20250417 | 142600 | 136378655050 | 67850 | 67900 | 67900 | 67800 | 348 |
| 287 | 20250417 | 142500 | 136355037950 | 67900 | 67800 | 67900 | 67800 | 182 |
| 288 | 20250417 | 142400 | 136342685650 | 67800 | 67800 | 67900 | 67800 | 327 |
| 289 | 20250417 | 142300 | 136320505050 | 67800 | 67800 | 67900 | 67800 | 402 |
| 290 | 20250417 | 142200 | 136293232450 | 67800 | 67800 | 67800 | 67700 | 1263 |
| 291 | 20250417 | 142100 | 136207606450 | 67800 | 67800 | 67800 | 67700 | 841 |
| 292 | 20250417 | 142000 | 136150592950 | 67800 | 67600 | 67800 | 67600 | 6780 |
| 293 | 20250417 | 141900 | 135691393750 | 67600 | 67600 | 67700 | 67500 | 1924 |
| 294 | 20250417 | 141800 | 135561320550 | 67650 | 67600 | 67650 | 67600 | 2197 |
| 295 | 20250417 | 141700 | 135412801650 | 67700 | 67700 | 67700 | 67600 | 1784 |
| 296 | 20250417 | 141600 | 135292112250 | 67800 | 67800 | 67800 | 67700 | 2334 |
| 297 | 20250417 | 141500 | 135134064750 | 67700 | 67700 | 67800 | 67700 | 847 |
| 298 | 20250417 | 141400 | 135076704100 | 67700 | 67700 | 67800 | 67700 | 927 |
| 299 | 20250417 | 141300 | 135013921500 | 67700 | 67700 | 67800 | 67700 | 1320 |
| 300 | 20250417 | 141200 | 134924554900 | 67700 | 67800 | 67800 | 67700 | 2731 |
| 301 | 20250417 | 141100 | 134739599400 | 67800 | 67900 | 67900 | 67800 | 1302 |
| 302 | 20250417 | 141000 | 134651231100 | 67900 | 67800 | 67900 | 67800 | 756 |
| 303 | 20250417 | 140900 | 134599966250 | 67800 | 67900 | 68000 | 67800 | 1718 |
| 304 | 20250417 | 140800 | 134483351450 | 68000 | 67900 | 68000 | 67900 | 159 |
| 305 | 20250417 | 140700 | 134472548750 | 67900 | 68000 | 68000 | 67900 | 2632 |
| 306 | 20250417 | 140600 | 134293582200 | 68000 | 67900 | 68000 | 67900 | 412 |
| 307 | 20250417 | 140500 | 134265585300 | 68000 | 68000 | 68100 | 68000 | 1496 |
| 308 | 20250417 | 140400 | 134163850450 | 68000 | 68100 | 68100 | 68000 | 392 |
| 309 | 20250417 | 140300 | 134137172450 | 68100 | 68100 | 68100 | 68000 | 579 |
| 310 | 20250417 | 140200 | 134097786650 | 68000 | 67900 | 68000 | 67900 | 1505 |
| 311 | 20250417 | 140100 | 133995461050 | 67900 | 67900 | 68000 | 67900 | 916 |
| 312 | 20250417 | 140000 | 133933248550 | 67900 | 67800 | 67900 | 67800 | 548 |
| 313 | 20250417 | 135900 | 133896040550 | 67900 | 67900 | 68000 | 67800 | 2975 |
| 314 | 20250417 | 135800 | 133693876250 | 67900 | 67900 | 67900 | 67800 | 357 |
| 315 | 20250417 | 135700 | 133669660750 | 67900 | 67900 | 68000 | 67800 | 1080 |
| 316 | 20250417 | 135600 | 133596330850 | 67900 | 67800 | 68000 | 67800 | 3841 |
| 317 | 20250417 | 135500 | 133335600850 | 67800 | 67500 | 67800 | 67500 | 5718 |
| 318 | 20250417 | 135400 | 132948891850 | 67500 | 67600 | 67700 | 67500 | 2635 |
| 319 | 20250417 | 135300 | 132770772950 | 67600 | 67600 | 67700 | 67600 | 1356 |
| 320 | 20250417 | 135200 | 132679097950 | 67600 | 67700 | 67750 | 67600 | 3068 |
| 321 | 20250417 | 135100 | 132471496550 | 67700 | 67700 | 67800 | 67700 | 430 |
| 322 | 20250417 | 135000 | 132442357750 | 67800 | 67800 | 67800 | 67700 | 420 |
| 323 | 20250417 | 134900 | 132413912900 | 67800 | 67800 | 67800 | 67700 | 612 |
| 324 | 20250417 | 134800 | 132372441200 | 67800 | 67800 | 67850 | 67700 | 414 |
| 325 | 20250417 | 134700 | 132344380900 | 67800 | 67900 | 67900 | 67800 | 1618 |
| 326 | 20250417 | 134600 | 132234580600 | 67900 | 67900 | 67900 | 67800 | 1181 |
| 327 | 20250417 | 134500 | 132154399950 | 67800 | 67900 | 67900 | 67800 | 1000 |
| 328 | 20250417 | 134400 | 132086516150 | 67800 | 67800 | 67900 | 67800 | 434 |
| 329 | 20250417 | 134300 | 132057083550 | 67800 | 67800 | 67800 | 67700 | 2995 |
| 330 | 20250417 | 134200 | 131854040850 | 67700 | 67800 | 67800 | 67700 | 624 |
| 331 | 20250417 | 134100 | 131811766850 | 67700 | 67700 | 67800 | 67500 | 4973 |
| 332 | 20250417 | 134000 | 131475367750 | 67700 | 67800 | 67900 | 67700 | 1590 |
| 333 | 20250417 | 133900 | 131367566150 | 67900 | 67800 | 67900 | 67800 | 1887 |
| 334 | 20250417 | 133800 | 131239608500 | 67800 | 67800 | 67900 | 67800 | 234 |
| 335 | 20250417 | 133700 | 131223725550 | 67800 | 68000 | 68000 | 67800 | 2113 |
| 336 | 20250417 | 133600 | 131080239750 | 67900 | 68000 | 68100 | 67900 | 852 |
| 337 | 20250417 | 133500 | 131022295750 | 68000 | 67900 | 68100 | 67900 | 6184 |
| 338 | 20250417 | 133400 | 130602041650 | 67800 | 67800 | 67900 | 67700 | 6698 |
| 339 | 20250417 | 133300 | 130148051250 | 67800 | 68000 | 68000 | 67800 | 2372 |
| 340 | 20250417 | 133200 | 129986956400 | 67900 | 67900 | 68050 | 67900 | 2875 |
| 341 | 20250417 | 133100 | 129791571000 | 67900 | 68000 | 68000 | 67900 | 3128 |
| 342 | 20250417 | 133000 | 129579032800 | 68000 | 68100 | 68200 | 67800 | 6184 |
| 343 | 20250417 | 132900 | 129159160200 | 68200 | 68400 | 68400 | 67800 | 21602 |
| 344 | 20250417 | 132800 | 127688461800 | 68300 | 68450 | 68450 | 68300 | 1607 |
| 345 | 20250417 | 132700 | 127578587850 | 68400 | 68450 | 68450 | 68400 | 1116 |
| 346 | 20250417 | 132600 | 127502248900 | 68450 | 68500 | 68500 | 68400 | 1047 |
| 347 | 20250417 | 132500 | 127430584250 | 68450 | 68500 | 68500 | 68400 | 604 |
| 348 | 20250417 | 132400 | 127389228000 | 68500 | 68400 | 68500 | 68400 | 418 |
| 349 | 20250417 | 132300 | 127360628400 | 68500 | 68500 | 68500 | 68400 | 1611 |
| 350 | 20250417 | 132200 | 127250379700 | 68500 | 68400 | 68500 | 68300 | 3564 |
| 351 | 20250417 | 132100 | 127006656300 | 68300 | 68350 | 68400 | 68250 | 3433 |
| 352 | 20250417 | 132000 | 126772178650 | 68350 | 68300 | 68400 | 68300 | 3324 |
| 353 | 20250417 | 131900 | 126545146550 | 68300 | 68500 | 68500 | 68300 | 3281 |
| 354 | 20250417 | 131800 | 126320828250 | 68500 | 68500 | 68600 | 68400 | 4558 |
| 355 | 20250417 | 131700 | 126008665350 | 68500 | 68700 | 68700 | 68500 | 705 |
| 356 | 20250417 | 131600 | 125960295250 | 68600 | 68600 | 68700 | 68500 | 1391 |
| 357 | 20250417 | 131500 | 125864876450 | 68600 | 68600 | 68600 | 68500 | 344 |
| 358 | 20250417 | 131400 | 125841283450 | 68500 | 68500 | 68700 | 68500 | 925 |
| 359 | 20250417 | 131300 | 125777829750 | 68500 | 68600 | 68600 | 68500 | 2740 |
| 360 | 20250417 | 131200 | 125589958950 | 68600 | 68500 | 68600 | 68500 | 386 |
| 361 | 20250417 | 131100 | 125563504250 | 68600 | 68600 | 68600 | 68500 | 757 |
| 362 | 20250417 | 131000 | 125511594750 | 68600 | 68600 | 68600 | 68600 | 408 |
| 363 | 20250417 | 130900 | 125483605950 | 68600 | 68600 | 68700 | 68500 | 969 |
| 364 | 20250417 | 130800 | 125417122550 | 68600 | 68700 | 68700 | 68500 | 2478 |
| 365 | 20250417 | 130700 | 125247130550 | 68600 | 68600 | 68600 | 68500 | 634 |
| 366 | 20250417 | 130600 | 125203639250 | 68600 | 68600 | 68600 | 68500 | 2517 |
| 367 | 20250417 | 130500 | 125031092150 | 68600 | 68500 | 68650 | 68500 | 1002 |
| 368 | 20250417 | 130400 | 124962355350 | 68500 | 68600 | 68600 | 68500 | 1240 |
| 369 | 20250417 | 130300 | 124877294350 | 68600 | 68600 | 68700 | 68500 | 2484 |
| 370 | 20250417 | 130200 | 124706889650 | 68600 | 68600 | 68700 | 68500 | 5039 |
| 371 | 20250417 | 130100 | 124361345050 | 68600 | 68700 | 68700 | 68600 | 104 |
| 372 | 20250417 | 130000 | 124354206350 | 68600 | 68600 | 68700 | 68600 | 555 |
| 373 | 20250417 | 125900 | 124316128950 | 68600 | 68700 | 68700 | 68600 | 578 |
| 374 | 20250417 | 125800 | 124276428050 | 68700 | 68600 | 68800 | 68600 | 1895 |
| 375 | 20250417 | 125700 | 124146245750 | 68700 | 68800 | 68800 | 68600 | 845 |
| 376 | 20250417 | 125600 | 124088202750 | 68800 | 68700 | 68800 | 68700 | 360 |
| 377 | 20250417 | 125500 | 124063463050 | 68700 | 68800 | 68800 | 68600 | 4136 |
| 378 | 20250417 | 125400 | 123779340050 | 68900 | 68800 | 68900 | 68800 | 1497 |
| 379 | 20250417 | 125300 | 123676331350 | 68800 | 68800 | 68900 | 68700 | 1708 |
| 380 | 20250417 | 125200 | 123558759250 | 68800 | 68800 | 68900 | 68800 | 275 |
| 381 | 20250417 | 125100 | 123539819950 | 68800 | 69000 | 69000 | 68800 | 2033 |
| 382 | 20250417 | 125000 | 123399760050 | 69000 | 69000 | 69100 | 68900 | 1558 |
| 383 | 20250417 | 124900 | 123292261550 | 69000 | 69100 | 69100 | 68800 | 2988 |
| 384 | 20250417 | 124800 | 123086154150 | 69100 | 69000 | 69200 | 68900 | 3185 |
| 385 | 20250417 | 124700 | 122866239050 | 69000 | 68900 | 69000 | 68800 | 914 |
| 386 | 20250417 | 124600 | 122803245150 | 69000 | 69000 | 69000 | 68900 | 406 |
| 387 | 20250417 | 124500 | 122775241650 | 68900 | 68700 | 68900 | 68700 | 2541 |
| 388 | 20250417 | 124400 | 122600295650 | 68800 | 68700 | 68800 | 68700 | 473 |
| 389 | 20250417 | 124300 | 122567800250 | 68600 | 68700 | 68700 | 68600 | 888 |
| 390 | 20250417 | 124200 | 122506799650 | 68600 | 68600 | 68700 | 68600 | 772 |
| 391 | 20250417 | 124100 | 122453768550 | 68700 | 68700 | 68700 | 68600 | 1526 |
| 392 | 20250417 | 124000 | 122348999050 | 68700 | 68700 | 68700 | 68700 | 43 |
| 393 | 20250417 | 123900 | 122346044950 | 68900 | 68700 | 68900 | 68700 | 2146 |
| 394 | 20250417 | 123800 | 122198475350 | 68700 | 68700 | 68700 | 68600 | 659 |
| 395 | 20250417 | 123700 | 122153204550 | 68700 | 68800 | 68800 | 68700 | 1560 |
| 396 | 20250417 | 123600 | 122045998750 | 68800 | 68800 | 68900 | 68700 | 2775 |
| 397 | 20250417 | 123500 | 121855081050 | 68900 | 68900 | 69000 | 68800 | 983 |
| 398 | 20250417 | 123400 | 121787345550 | 68900 | 68900 | 69000 | 68900 | 598 |
| 399 | 20250417 | 123300 | 121746115350 | 68900 | 69000 | 69000 | 68900 | 345 |
| 400 | 20250417 | 123200 | 121722330250 | 68900 | 69000 | 69100 | 68900 | 1238 |
| 401 | 20250417 | 123100 | 121636902450 | 69000 | 69100 | 69100 | 69000 | 290 |
| 402 | 20250417 | 123000 | 121616881850 | 69050 | 69100 | 69100 | 69000 | 1311 |
| 403 | 20250417 | 122900 | 121526299100 | 69100 | 69100 | 69200 | 69100 | 745 |
| 404 | 20250417 | 122800 | 121474803100 | 69100 | 69200 | 69300 | 69100 | 2124 |
| 405 | 20250417 | 122700 | 121327818400 | 69200 | 69300 | 69300 | 69200 | 477 |
| 406 | 20250417 | 122600 | 121294785050 | 69300 | 69200 | 69300 | 69100 | 984 |
| 407 | 20250417 | 122500 | 121226646550 | 69200 | 69100 | 69200 | 69100 | 2626 |
| 408 | 20250417 | 122400 | 121044958900 | 69100 | 69000 | 69300 | 69000 | 3232 |
| 409 | 20250417 | 122300 | 120821455700 | 69000 | 69000 | 69100 | 69000 | 3138 |
| 410 | 20250417 | 122200 | 120604806500 | 68900 | 68900 | 69000 | 68800 | 1425 |
| 411 | 20250417 | 122100 | 120506637300 | 68800 | 68900 | 68900 | 68800 | 199 |
| 412 | 20250417 | 122000 | 120492940300 | 68800 | 68800 | 68900 | 68700 | 914 |
| 413 | 20250417 | 121900 | 120430046400 | 68900 | 68900 | 69000 | 68800 | 854 |
| 414 | 20250417 | 121800 | 120371218100 | 68800 | 68900 | 69000 | 68800 | 254 |
| 415 | 20250417 | 121700 | 120353731500 | 69000 | 68800 | 69000 | 68800 | 1107 |
| 416 | 20250417 | 121600 | 120277495200 | 68800 | 68900 | 69000 | 68700 | 2633 |
| 417 | 20250417 | 121500 | 120096163200 | 69000 | 69000 | 69200 | 68900 | 2863 |
| 418 | 20250417 | 121400 | 119898399100 | 69000 | 68800 | 69100 | 68800 | 2994 |
| 419 | 20250417 | 121300 | 119692089800 | 68800 | 68700 | 68900 | 68600 | 3981 |
| 420 | 20250417 | 121200 | 119418311000 | 68700 | 68700 | 68700 | 68600 | 322 |
| 421 | 20250417 | 121100 | 119396193000 | 68700 | 68600 | 68700 | 68600 | 458 |
| 422 | 20250417 | 121000 | 119364730000 | 68600 | 68700 | 68700 | 68600 | 140 |
| 423 | 20250417 | 120900 | 119355122100 | 68600 | 68600 | 68700 | 68600 | 1913 |
| 424 | 20250417 | 120800 | 119223743500 | 68600 | 68700 | 68700 | 68600 | 821 |
| 425 | 20250417 | 120700 | 119167414400 | 68600 | 68700 | 68750 | 68600 | 411 |
| 426 | 20250417 | 120600 | 119139182400 | 68700 | 68700 | 68800 | 68700 | 617 |
| 427 | 20250417 | 120500 | 119096787100 | 68700 | 68700 | 68700 | 68500 | 7168 |
| 428 | 20250417 | 120400 | 118605025100 | 68700 | 68800 | 68800 | 68700 | 1247 |
| 429 | 20250417 | 120300 | 118519353600 | 68700 | 68700 | 68800 | 68700 | 501 |
| 430 | 20250417 | 120200 | 118484928400 | 68800 | 68800 | 68900 | 68800 | 2064 |
| 431 | 20250417 | 120100 | 118342924700 | 68900 | 69000 | 69000 | 68900 | 1567 |
| 432 | 20250417 | 120000 | 118234952300 | 68900 | 69000 | 69000 | 68900 | 210 |
| 433 | 20250417 | 115900 | 118220467700 | 68900 | 69000 | 69100 | 68900 | 352 |
| 434 | 20250417 | 115800 | 118196187900 | 69000 | 69100 | 69100 | 68900 | 895 |
| 435 | 20250417 | 115700 | 118134394900 | 69100 | 68800 | 69100 | 68800 | 2353 |
| 436 | 20250417 | 115600 | 117972140000 | 68800 | 68900 | 68900 | 68700 | 3517 |
| 437 | 20250417 | 115500 | 117730105500 | 68900 | 69000 | 69000 | 68900 | 982 |
| 438 | 20250417 | 115400 | 117662409900 | 69000 | 68800 | 69000 | 68800 | 2305 |
| 439 | 20250417 | 115300 | 117503644200 | 68800 | 68850 | 68850 | 68800 | 1541 |
| 440 | 20250417 | 115200 | 117397619600 | 68800 | 68800 | 68900 | 68800 | 1413 |
| 441 | 20250417 | 115100 | 117300402000 | 68800 | 68900 | 69000 | 68800 | 1327 |
| 442 | 20250417 | 115000 | 117208969900 | 68900 | 68900 | 69000 | 68900 | 875 |
| 443 | 20250417 | 114900 | 117148601900 | 69000 | 69000 | 69000 | 68900 | 399 |
| 444 | 20250417 | 114800 | 117121080650 | 68900 | 68900 | 69000 | 68900 | 314 |
| 445 | 20250417 | 114700 | 117099442500 | 68900 | 68900 | 69000 | 68800 | 945 |
| 446 | 20250417 | 114600 | 117034335500 | 68900 | 68800 | 68900 | 68800 | 2068 |
| 447 | 20250417 | 114500 | 116891924700 | 68900 | 68800 | 68900 | 68700 | 1714 |
| 448 | 20250417 | 114400 | 116773994300 | 68800 | 68900 | 68900 | 68800 | 1326 |
| 449 | 20250417 | 114300 | 116682736650 | 68900 | 68900 | 69000 | 68900 | 914 |
| 450 | 20250417 | 114200 | 116619741850 | 68900 | 68900 | 69000 | 68800 | 2709 |
| 451 | 20250417 | 114100 | 116433067350 | 68900 | 68900 | 69000 | 68800 | 2695 |
| 452 | 20250417 | 114000 | 116247482550 | 68900 | 69000 | 69100 | 68900 | 2652 |
| 453 | 20250417 | 113900 | 116064592150 | 69000 | 69200 | 69200 | 69000 | 2536 |
| 454 | 20250417 | 113800 | 115889376450 | 69100 | 69100 | 69200 | 69100 | 574 |
| 455 | 20250417 | 113700 | 115849704050 | 69100 | 69100 | 69200 | 69100 | 295 |
| 456 | 20250417 | 113600 | 115829317350 | 69100 | 69000 | 69200 | 69000 | 725 |
| 457 | 20250417 | 113500 | 115779217450 | 69000 | 69200 | 69200 | 69000 | 1201 |
| 458 | 20250417 | 113400 | 115696237750 | 69100 | 69200 | 69200 | 69100 | 321 |
| 459 | 20250417 | 113300 | 115674051150 | 69200 | 69200 | 69300 | 69100 | 2523 |
| 460 | 20250417 | 113200 | 115499481950 | 69200 | 69300 | 69400 | 69200 | 2259 |
| 461 | 20250417 | 113100 | 115342929550 | 69300 | 69200 | 69300 | 69100 | 1166 |
| 462 | 20250417 | 113000 | 115262239350 | 69200 | 69200 | 69300 | 69200 | 838 |
| 463 | 20250417 | 112900 | 115204229250 | 69200 | 69200 | 69300 | 69100 | 865 |
| 464 | 20250417 | 112800 | 115144386550 | 69200 | 69400 | 69500 | 69200 | 3451 |
| 465 | 20250417 | 112700 | 114905092650 | 69400 | 69100 | 69400 | 69000 | 3557 |
| 466 | 20250417 | 112600 | 114658901350 | 69100 | 68800 | 69200 | 68800 | 8579 |
| 467 | 20250417 | 112500 | 114067385550 | 68800 | 68800 | 68900 | 68800 | 1049 |
| 468 | 20250417 | 112400 | 113995188550 | 68900 | 68900 | 68900 | 68700 | 9209 |
| 469 | 20250417 | 112300 | 113362055350 | 68900 | 68900 | 68900 | 68800 | 1408 |
| 470 | 20250417 | 112200 | 113265169650 | 68900 | 69000 | 69000 | 68800 | 3956 |
| 471 | 20250417 | 112100 | 112992565350 | 69000 | 69000 | 69100 | 68900 | 2124 |
| 472 | 20250417 | 112000 | 112846023300 | 69100 | 69100 | 69200 | 69000 | 1314 |
| 473 | 20250417 | 111900 | 112755246300 | 69000 | 69300 | 69300 | 69000 | 3061 |
| 474 | 20250417 | 111800 | 112543614900 | 69200 | 69400 | 69450 | 69000 | 5351 |
| 475 | 20250417 | 111700 | 112173176050 | 69400 | 69650 | 69700 | 69400 | 3733 |
| 476 | 20250417 | 111600 | 111913531250 | 69650 | 69800 | 69900 | 69600 | 6521 |
| 477 | 20250417 | 111500 | 111458332750 | 69800 | 69600 | 69900 | 69600 | 7947 |
| 478 | 20250417 | 111400 | 110904153150 | 69500 | 69500 | 69600 | 69500 | 3382 |
| 479 | 20250417 | 111300 | 110668967750 | 69500 | 69400 | 69600 | 69300 | 6568 |
| 480 | 20250417 | 111200 | 110212839100 | 69400 | 69300 | 69500 | 69300 | 3886 |
| 481 | 20250417 | 111100 | 109943155800 | 69300 | 69100 | 69700 | 69000 | 21451 |
| 482 | 20250417 | 111000 | 108454685950 | 69100 | 69100 | 69200 | 69000 | 3047 |
| 483 | 20250417 | 110900 | 108244089350 | 69100 | 68900 | 69100 | 68800 | 4940 |
| 484 | 20250417 | 110800 | 107903349450 | 68900 | 68800 | 68900 | 68800 | 809 |
| 485 | 20250417 | 110700 | 107847677750 | 68900 | 69000 | 69100 | 68800 | 2733 |
| 486 | 20250417 | 110600 | 107659151400 | 69000 | 68900 | 69100 | 68900 | 2879 |
| 487 | 20250417 | 110500 | 107460525000 | 68900 | 68900 | 69000 | 68800 | 3018 |
| 488 | 20250417 | 110400 | 107252477950 | 68900 | 68800 | 69000 | 68700 | 2905 |
| 489 | 20250417 | 110300 | 107052581300 | 68800 | 68600 | 68800 | 68500 | 2620 |
| 490 | 20250417 | 110200 | 106872712700 | 68600 | 68600 | 68700 | 68600 | 463 |
| 491 | 20250417 | 110100 | 106840914000 | 68800 | 68500 | 68800 | 68500 | 2669 |
| 492 | 20250417 | 110000 | 106657858550 | 68500 | 68600 | 68800 | 68500 | 3724 |
| 493 | 20250417 | 105900 | 106402391800 | 68600 | 68800 | 68900 | 68600 | 4377 |
| 494 | 20250417 | 105800 | 106101525050 | 68800 | 68700 | 68800 | 68700 | 964 |
| 495 | 20250417 | 105700 | 106035251650 | 68700 | 68800 | 69100 | 68700 | 8106 |
| 496 | 20250417 | 105600 | 105476706550 | 68900 | 68400 | 68900 | 68300 | 11415 |
| 497 | 20250417 | 105500 | 104693767650 | 68400 | 68400 | 68500 | 68400 | 882 |
| 498 | 20250417 | 105400 | 104633432150 | 68400 | 68400 | 68500 | 68300 | 4172 |
| 499 | 20250417 | 105300 | 104348114950 | 68400 | 68600 | 68600 | 68400 | 4845 |
| 500 | 20250417 | 105200 | 104016426150 | 68500 | 68600 | 68600 | 68500 | 2968 |
| 501 | 20250417 | 105100 | 103812919150 | 68600 | 68600 | 68700 | 68500 | 2942 |
| 502 | 20250417 | 105000 | 103611080700 | 68600 | 68500 | 68800 | 68500 | 8420 |
| 503 | 20250417 | 104900 | 103033086800 | 68500 | 68900 | 68900 | 68400 | 16893 |
| 504 | 20250417 | 104800 | 101874731500 | 68800 | 69100 | 69200 | 68800 | 14723 |
| 505 | 20250417 | 104700 | 100859445000 | 69200 | 69500 | 69500 | 69100 | 9925 |
| 506 | 20250417 | 104600 | 100172017000 | 69400 | 69400 | 69500 | 69400 | 1123 |
| 507 | 20250417 | 104500 | 100094046050 | 69500 | 69400 | 69500 | 69300 | 3444 |
| 508 | 20250417 | 104400 | 99854912950 | 69400 | 69300 | 69400 | 69300 | 1899 |
| 509 | 20250417 | 104300 | 99723264900 | 69300 | 69300 | 69400 | 69200 | 2097 |
| 510 | 20250417 | 104200 | 99577897900 | 69300 | 69400 | 69400 | 69100 | 11991 |
| 511 | 20250417 | 104100 | 98747875300 | 69300 | 69400 | 69400 | 69200 | 7808 |
| 512 | 20250417 | 104000 | 98206615200 | 69400 | 69700 | 69700 | 69300 | 7669 |
| 513 | 20250417 | 103900 | 97673727300 | 69700 | 69600 | 69900 | 69500 | 6919 |
| 514 | 20250417 | 103800 | 97191694550 | 69600 | 70200 | 70300 | 69600 | 7824 |
| 515 | 20250417 | 103700 | 96645030550 | 70200 | 70200 | 70400 | 70100 | 6541 |
| 516 | 20250417 | 103600 | 96185590900 | 70200 | 70500 | 70700 | 70200 | 29535 |
| 517 | 20250417 | 103500 | 94102230200 | 70500 | 70000 | 70500 | 69900 | 28914 |
| 518 | 20250417 | 103400 | 92072354200 | 69900 | 69600 | 70000 | 69600 | 5499 |
| 519 | 20250417 | 103300 | 91688316000 | 69600 | 69600 | 69800 | 69500 | 3582 |
| 520 | 20250417 | 103200 | 91438813400 | 69500 | 69800 | 69800 | 69500 | 6379 |
| 521 | 20250417 | 103100 | 90994639350 | 69750 | 69400 | 69800 | 69400 | 6464 |
| 522 | 20250417 | 103000 | 90544728850 | 69500 | 69500 | 69600 | 69300 | 5935 |
| 523 | 20250417 | 102900 | 90132603650 | 69400 | 69600 | 69600 | 69300 | 4857 |
| 524 | 20250417 | 102800 | 89795345750 | 69500 | 69700 | 69700 | 69400 | 5406 |
| 525 | 20250417 | 102700 | 89419572850 | 69600 | 69500 | 69700 | 69400 | 6474 |
| 526 | 20250417 | 102600 | 88969417900 | 69500 | 69800 | 69800 | 69400 | 6820 |
| 527 | 20250417 | 102500 | 88494843250 | 69800 | 69600 | 69800 | 69600 | 3329 |
| 528 | 20250417 | 102400 | 88262799600 | 69600 | 70100 | 70200 | 69500 | 15191 |
| 529 | 20250417 | 102300 | 87200997100 | 70200 | 69450 | 70200 | 69400 | 30468 |
| 530 | 20250417 | 102200 | 85069848400 | 69500 | 69400 | 69600 | 69300 | 9431 |
| 531 | 20250417 | 102100 | 84415120750 | 69500 | 69500 | 69600 | 69300 | 7365 |
| 532 | 20250417 | 102000 | 83903600600 | 69500 | 69600 | 69600 | 69300 | 6372 |
| 533 | 20250417 | 101900 | 83461027350 | 69600 | 69400 | 69900 | 69300 | 36274 |
| 534 | 20250417 | 101800 | 80934385100 | 69400 | 69100 | 69500 | 69000 | 22594 |
| 535 | 20250417 | 101700 | 79368229800 | 69050 | 69500 | 69700 | 68700 | 41914 |
| 536 | 20250417 | 101600 | 76472776150 | 69600 | 69600 | 69600 | 69300 | 48573 |
| 537 | 20250417 | 101500 | 73100687600 | 69600 | 70250 | 70300 | 69500 | 41449 |
| 538 | 20250417 | 101400 | 70205520450 | 70300 | 70300 | 70400 | 70100 | 15561 |
| 539 | 20250417 | 101300 | 69112791900 | 70300 | 70900 | 71000 | 70200 | 27432 |
| 540 | 20250417 | 101200 | 67177865200 | 70900 | 71300 | 71300 | 70300 | 34564 |
| 541 | 20250417 | 101100 | 64731851200 | 71300 | 72000 | 72000 | 71000 | 39669 |
| 542 | 20250417 | 101000 | 61899110000 | 71900 | 71500 | 72300 | 71300 | 75507 |
| 543 | 20250417 | 100900 | 56474262850 | 71600 | 70600 | 71800 | 70300 | 80931 |
| 544 | 20250417 | 100800 | 50710592850 | 70600 | 70400 | 71200 | 70300 | 49046 |
| 545 | 20250417 | 100700 | 47237025500 | 70400 | 70700 | 71000 | 69800 | 65383 |
| 546 | 20250417 | 100600 | 42633456100 | 70700 | 69900 | 70900 | 69700 | 90245 |
| 547 | 20250417 | 100500 | 36284098550 | 69800 | 69800 | 69800 | 69800 | 0 |
| 548 | 20250417 | 100400 | 36284098550 | 69800 | 69800 | 69800 | 69800 | 0 |
| 549 | 20250417 | 100300 | 36284098550 | 69800 | 69400 | 69800 | 69300 | 31843 |
| 550 | 20250417 | 100200 | 34070354050 | 69400 | 68700 | 69400 | 68600 | 42665 |
| 551 | 20250417 | 100100 | 31125507350 | 68700 | 68400 | 68700 | 68400 | 13741 |
| 552 | 20250417 | 100000 | 30183500450 | 68400 | 68400 | 68900 | 68400 | 26307 |
| 553 | 20250417 | 095900 | 28376661650 | 68400 | 68900 | 68900 | 68200 | 22327 |
| 554 | 20250417 | 095800 | 26847675100 | 68900 | 67300 | 69300 | 67200 | 55396 |
| 555 | 20250417 | 095700 | 23065330300 | 67200 | 66600 | 67400 | 66500 | 32242 |
| 556 | 20250417 | 095600 | 20906416450 | 66600 | 66500 | 66700 | 66400 | 15218 |
| 557 | 20250417 | 095500 | 19893417450 | 66500 | 66400 | 66600 | 66400 | 12245 |
| 558 | 20250417 | 095400 | 19079476750 | 66400 | 66100 | 66400 | 66100 | 7653 |
| 559 | 20250417 | 095300 | 18572368550 | 66100 | 65700 | 66200 | 65600 | 19019 |
| 560 | 20250417 | 095200 | 17318554800 | 65600 | 65500 | 65700 | 65500 | 3658 |
| 561 | 20250417 | 095100 | 17078644300 | 65500 | 65300 | 65500 | 65300 | 3023 |
| 562 | 20250417 | 095000 | 16881165900 | 65200 | 65300 | 65300 | 65200 | 1426 |
| 563 | 20250417 | 094900 | 16788048350 | 65300 | 65400 | 65500 | 65200 | 6344 |
| 564 | 20250417 | 094800 | 16373733350 | 65400 | 65400 | 65500 | 65400 | 1907 |
| 565 | 20250417 | 094700 | 16249014200 | 65500 | 65500 | 65500 | 65400 | 1282 |
| 566 | 20250417 | 094600 | 16165066350 | 65500 | 65400 | 65500 | 65400 | 1213 |
| 567 | 20250417 | 094500 | 16085728150 | 65500 | 65500 | 65500 | 65400 | 1581 |
| 568 | 20250417 | 094400 | 15982181850 | 65500 | 65500 | 65550 | 65450 | 6489 |
| 569 | 20250417 | 094300 | 15557152500 | 65400 | 65400 | 65500 | 65300 | 5950 |
| 570 | 20250417 | 094200 | 15168035200 | 65400 | 65300 | 65400 | 65200 | 4319 |
| 571 | 20250417 | 094100 | 14885851950 | 65300 | 65400 | 65400 | 65300 | 1628 |
| 572 | 20250417 | 094000 | 14779541000 | 65300 | 65100 | 65400 | 65100 | 7341 |
| 573 | 20250417 | 093900 | 14300320100 | 65100 | 65100 | 65200 | 65100 | 1205 |
| 574 | 20250417 | 093800 | 14221870400 | 65100 | 65100 | 65200 | 65100 | 467 |
| 575 | 20250417 | 093700 | 14191449000 | 65100 | 65100 | 65200 | 65100 | 306 |
| 576 | 20250417 | 093600 | 14171524300 | 65200 | 65200 | 65200 | 65000 | 4118 |
| 577 | 20250417 | 093500 | 13903465700 | 65200 | 65100 | 65200 | 65100 | 605 |
| 578 | 20250417 | 093400 | 13864041100 | 65200 | 65200 | 65300 | 65100 | 6242 |
| 579 | 20250417 | 093300 | 13457032300 | 65300 | 65000 | 65300 | 65000 | 9043 |
| 580 | 20250417 | 093200 | 12867398650 | 65100 | 65000 | 65100 | 65000 | 2439 |
| 581 | 20250417 | 093100 | 12708669850 | 65000 | 65000 | 65100 | 65000 | 1122 |
| 582 | 20250417 | 093000 | 12635733650 | 65100 | 65100 | 65200 | 65000 | 4974 |
| 583 | 20250417 | 092900 | 12311802350 | 65100 | 65100 | 65200 | 65100 | 1818 |
| 584 | 20250417 | 092800 | 12193419450 | 65100 | 65200 | 65200 | 65000 | 7107 |
| 585 | 20250417 | 092700 | 11730717550 | 65100 | 65200 | 65200 | 65100 | 1693 |
| 586 | 20250417 | 092600 | 11620418750 | 65200 | 65300 | 65300 | 65200 | 5823 |
| 587 | 20250417 | 092500 | 11240457550 | 65200 | 65200 | 65300 | 65100 | 1437 |
| 588 | 20250417 | 092400 | 11146709350 | 65200 | 65100 | 65400 | 65100 | 4370 |
| 589 | 20250417 | 092300 | 10861723550 | 65200 | 65100 | 65300 | 65000 | 2607 |
| 590 | 20250417 | 092200 | 10691822650 | 65050 | 65100 | 65200 | 65000 | 709 |
| 591 | 20250417 | 092100 | 10645676700 | 65100 | 65000 | 65200 | 64900 | 2571 |
| 592 | 20250417 | 092000 | 10478481500 | 65000 | 65000 | 65000 | 64900 | 1612 |
| 593 | 20250417 | 091900 | 10373735500 | 65000 | 64900 | 65100 | 64800 | 3419 |
| 594 | 20250417 | 091800 | 10151608100 | 64800 | 65200 | 65200 | 64800 | 3341 |
| 595 | 20250417 | 091700 | 9934568500 | 65100 | 65100 | 65300 | 65100 | 2681 |
| 596 | 20250417 | 091600 | 9759910700 | 65100 | 65200 | 65400 | 65100 | 5023 |
| 597 | 20250417 | 091500 | 9432159900 | 65200 | 65400 | 65400 | 65200 | 3388 |
| 598 | 20250417 | 091400 | 9210894600 | 65300 | 65300 | 65400 | 65300 | 740 |
| 599 | 20250417 | 091300 | 9162556950 | 65300 | 64900 | 65400 | 64900 | 13029 |
| 600 | 20250417 | 091200 | 8313832650 | 64800 | 64800 | 64900 | 64700 | 3955 |
| 601 | 20250417 | 091100 | 8057618300 | 64800 | 64800 | 64900 | 64700 | 4498 |
| 602 | 20250417 | 091000 | 7766146800 | 64800 | 64900 | 65000 | 64800 | 2535 |
| 603 | 20250417 | 090900 | 7601675600 | 65000 | 65300 | 65300 | 64800 | 3148 |
| 604 | 20250417 | 090800 | 7397009800 | 65300 | 65300 | 65400 | 65200 | 3531 |
| 605 | 20250417 | 090700 | 7166475550 | 65300 | 65500 | 65500 | 65300 | 4474 |
| 606 | 20250417 | 090600 | 6874025850 | 65500 | 65300 | 65600 | 65200 | 3393 |
| 607 | 20250417 | 090500 | 6651922700 | 65300 | 65500 | 65500 | 65200 | 16805 |
| 608 | 20250417 | 090400 | 5554217300 | 65500 | 65800 | 65900 | 65300 | 9982 |
| 609 | 20250417 | 090300 | 4898625750 | 65900 | 65900 | 66000 | 65600 | 20081 |
| 610 | 20250417 | 090200 | 3577843050 | 65600 | 65200 | 65800 | 64900 | 17400 |
| 611 | 20250417 | 090100 | 2437940350 | 65100 | 64300 | 65300 | 64300 | 17786 |
| 612 | 20250417 | 090000 | 1286300100 | 64200 | 63500 | 64300 | 63500 | 20180 |