32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 190200 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 1966 |
| 3 | 20250417 | 190100 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 4 | 20250417 | 190000 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 5 | 20250417 | 185900 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 6 | 20250417 | 185800 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 7 | 20250417 | 185700 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 8 | 20250417 | 185600 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 9 | 20250417 | 185500 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 10 | 20250417 | 185400 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 11 | 20250417 | 185300 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 12 | 20250417 | 185200 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 13 | 20250417 | 185100 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 14 | 20250417 | 185000 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 15 | 20250417 | 184900 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 16 | 20250417 | 184800 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 17 | 20250417 | 184700 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 18 | 20250417 | 184600 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 19 | 20250417 | 184500 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 20 | 20250417 | 184400 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 21 | 20250417 | 184300 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 22 | 20250417 | 184200 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 23 | 20250417 | 184100 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 24 | 20250417 | 184000 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 25 | 20250417 | 183900 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 26 | 20250417 | 183800 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 27 | 20250417 | 183700 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 28 | 20250417 | 183600 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 29 | 20250417 | 183500 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 30 | 20250417 | 183400 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 31 | 20250417 | 183300 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 32 | 20250417 | 183200 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 1966 |
| 33 | 20250417 | 183100 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 34 | 20250417 | 183000 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 35 | 20250417 | 182900 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 36 | 20250417 | 182800 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 37 | 20250417 | 182700 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 38 | 20250417 | 182600 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 39 | 20250417 | 182500 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 40 | 20250417 | 182400 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 41 | 20250417 | 182300 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 42 | 20250417 | 182200 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 43 | 20250417 | 182100 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 44 | 20250417 | 182000 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 45 | 20250417 | 181900 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 46 | 20250417 | 181800 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 47 | 20250417 | 181700 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 48 | 20250417 | 181600 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 49 | 20250417 | 181500 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 50 | 20250417 | 181400 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 51 | 20250417 | 181300 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 52 | 20250417 | 181200 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 53 | 20250417 | 181100 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 54 | 20250417 | 181000 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 55 | 20250417 | 180900 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 56 | 20250417 | 180800 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 57 | 20250417 | 180700 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 58 | 20250417 | 180600 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 59 | 20250417 | 180500 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 60 | 20250417 | 180400 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 61 | 20250417 | 180300 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 62 | 20250417 | 180200 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 1966 |
| 63 | 20250417 | 180100 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 64 | 20250417 | 180000 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 65 | 20250417 | 175900 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 66 | 20250417 | 175800 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 67 | 20250417 | 175700 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 68 | 20250417 | 175600 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 69 | 20250417 | 175500 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 70 | 20250417 | 175400 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 71 | 20250417 | 175300 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 72 | 20250417 | 175200 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 73 | 20250417 | 175100 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 74 | 20250417 | 175000 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 75 | 20250417 | 174900 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 76 | 20250417 | 174800 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 77 | 20250417 | 174700 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 78 | 20250417 | 174600 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 79 | 20250417 | 174500 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 80 | 20250417 | 174400 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 81 | 20250417 | 174300 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 82 | 20250417 | 174200 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 83 | 20250417 | 174100 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 84 | 20250417 | 174000 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 85 | 20250417 | 173900 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 86 | 20250417 | 173800 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 87 | 20250417 | 173700 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 88 | 20250417 | 173600 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 89 | 20250417 | 173500 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 90 | 20250417 | 173400 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 91 | 20250417 | 173300 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 92 | 20250417 | 173200 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 1966 |
| 93 | 20250417 | 173100 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 94 | 20250417 | 173000 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 95 | 20250417 | 172900 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 96 | 20250417 | 172800 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 97 | 20250417 | 172700 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 98 | 20250417 | 172600 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 99 | 20250417 | 172500 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 100 | 20250417 | 172400 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 101 | 20250417 | 172300 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 102 | 20250417 | 172200 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 103 | 20250417 | 172100 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 104 | 20250417 | 172000 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 105 | 20250417 | 171900 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 106 | 20250417 | 171800 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 107 | 20250417 | 171700 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 108 | 20250417 | 171600 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 109 | 20250417 | 171500 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 110 | 20250417 | 171400 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 111 | 20250417 | 171300 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 112 | 20250417 | 171200 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 113 | 20250417 | 171100 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 114 | 20250417 | 171000 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 115 | 20250417 | 170900 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 116 | 20250417 | 170800 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 117 | 20250417 | 170700 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 118 | 20250417 | 170600 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 119 | 20250417 | 170500 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 120 | 20250417 | 170400 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 121 | 20250417 | 170300 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 122 | 20250417 | 170200 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 1966 |
| 123 | 20250417 | 170100 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 124 | 20250417 | 170000 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 125 | 20250417 | 165900 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 126 | 20250417 | 165800 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 127 | 20250417 | 165700 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 128 | 20250417 | 165600 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 129 | 20250417 | 165500 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 130 | 20250417 | 165400 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 131 | 20250417 | 165300 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 132 | 20250417 | 165200 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 133 | 20250417 | 165100 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 134 | 20250417 | 165000 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 135 | 20250417 | 164900 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 136 | 20250417 | 164800 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 137 | 20250417 | 164700 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 138 | 20250417 | 164600 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 139 | 20250417 | 164500 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 140 | 20250417 | 164400 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 141 | 20250417 | 164300 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 142 | 20250417 | 164200 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 143 | 20250417 | 164100 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 144 | 20250417 | 164000 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 145 | 20250417 | 163900 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 146 | 20250417 | 163800 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 147 | 20250417 | 163700 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 148 | 20250417 | 163600 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 149 | 20250417 | 163500 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 150 | 20250417 | 163400 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 151 | 20250417 | 163300 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 152 | 20250417 | 163200 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 1966 |
| 153 | 20250417 | 163100 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 154 | 20250417 | 163000 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 155 | 20250417 | 162900 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 156 | 20250417 | 162800 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 157 | 20250417 | 162700 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 158 | 20250417 | 162600 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 159 | 20250417 | 162500 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 160 | 20250417 | 162400 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 161 | 20250417 | 162300 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 162 | 20250417 | 162200 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 163 | 20250417 | 162100 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 164 | 20250417 | 162000 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 165 | 20250417 | 161900 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 166 | 20250417 | 161800 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 167 | 20250417 | 161700 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 168 | 20250417 | 161600 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 169 | 20250417 | 161500 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 170 | 20250417 | 161400 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 171 | 20250417 | 161300 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 172 | 20250417 | 161200 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 173 | 20250417 | 161100 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 174 | 20250417 | 161000 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 175 | 20250417 | 160900 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 176 | 20250417 | 160800 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 177 | 20250417 | 160700 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 178 | 20250417 | 160600 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 179 | 20250417 | 160500 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 180 | 20250417 | 160400 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 181 | 20250417 | 160300 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 182 | 20250417 | 160200 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 1966 |
| 183 | 20250417 | 160100 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 184 | 20250417 | 160000 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 185 | 20250417 | 155900 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 186 | 20250417 | 155800 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 187 | 20250417 | 155700 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 188 | 20250417 | 155600 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 189 | 20250417 | 155500 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 190 | 20250417 | 155400 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 191 | 20250417 | 155300 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 192 | 20250417 | 155200 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 193 | 20250417 | 155100 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 194 | 20250417 | 155000 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 195 | 20250417 | 154900 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 196 | 20250417 | 154800 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 197 | 20250417 | 154700 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 198 | 20250417 | 154600 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 199 | 20250417 | 154500 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 200 | 20250417 | 154400 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 201 | 20250417 | 154300 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 202 | 20250417 | 154200 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 203 | 20250417 | 154100 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 204 | 20250417 | 154000 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 205 | 20250417 | 153900 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 206 | 20250417 | 153800 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 207 | 20250417 | 153700 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 208 | 20250417 | 153600 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 209 | 20250417 | 153500 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 210 | 20250417 | 153400 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 211 | 20250417 | 153300 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 212 | 20250417 | 153200 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 1966 |
| 213 | 20250417 | 153100 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 214 | 20250417 | 153000 | 5150225650 | 57000 | 57000 | 57000 | 57000 | 1966 |
| 215 | 20250417 | 152900 | 5038163650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 216 | 20250417 | 152800 | 5038163650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 217 | 20250417 | 152700 | 5038163650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 218 | 20250417 | 152600 | 5038163650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 219 | 20250417 | 152500 | 5038163650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 220 | 20250417 | 152400 | 5038163650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 221 | 20250417 | 152300 | 5038163650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 222 | 20250417 | 152200 | 5038163650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 223 | 20250417 | 152100 | 5038163650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 224 | 20250417 | 152000 | 5038163650 | 57000 | 57000 | 57000 | 57000 | 0 |
| 225 | 20250417 | 151900 | 5038163650 | 57000 | 56900 | 57100 | 56900 | 277 |
| 226 | 20250417 | 151800 | 5022381450 | 57100 | 56800 | 57100 | 56700 | 410 |
| 227 | 20250417 | 151700 | 4999067750 | 56900 | 56800 | 56900 | 56800 | 151 |
| 228 | 20250417 | 151600 | 4990487150 | 56900 | 56800 | 56900 | 56800 | 152 |
| 229 | 20250417 | 151500 | 4981849950 | 56900 | 56900 | 57000 | 56800 | 279 |
| 230 | 20250417 | 151400 | 4965975350 | 56900 | 56800 | 57100 | 56800 | 183 |
| 231 | 20250417 | 151300 | 4955553850 | 56800 | 56800 | 56900 | 56800 | 165 |
| 232 | 20250417 | 151200 | 4946181050 | 56800 | 56800 | 56900 | 56800 | 70 |
| 233 | 20250417 | 151100 | 4942202450 | 56800 | 56800 | 56900 | 56800 | 153 |
| 234 | 20250417 | 151000 | 4933506150 | 56800 | 56900 | 56900 | 56800 | 181 |
| 235 | 20250417 | 150900 | 4923220250 | 56800 | 56900 | 56900 | 56800 | 135 |
| 236 | 20250417 | 150800 | 4915546350 | 56900 | 56900 | 56900 | 56800 | 145 |
| 237 | 20250417 | 150700 | 4907305150 | 56900 | 56900 | 57000 | 56800 | 110 |
| 238 | 20250417 | 150600 | 4901044750 | 56900 | 57000 | 57000 | 56800 | 175 |
| 239 | 20250417 | 150500 | 4891089550 | 56800 | 56800 | 57000 | 56800 | 134 |
| 240 | 20250417 | 150400 | 4883458050 | 56900 | 56900 | 57000 | 56900 | 120 |
| 241 | 20250417 | 150300 | 4876628750 | 56900 | 57000 | 57100 | 56900 | 158 |
| 242 | 20250417 | 150200 | 4867629950 | 57000 | 57000 | 57000 | 56900 | 38 |
| 243 | 20250417 | 150100 | 4865465450 | 56900 | 56900 | 57000 | 56900 | 247 |
| 244 | 20250417 | 150000 | 4851408550 | 56900 | 56900 | 57000 | 56900 | 121 |
| 245 | 20250417 | 145900 | 4844522150 | 56900 | 57000 | 57200 | 56900 | 273 |
| 246 | 20250417 | 145800 | 4828951050 | 57000 | 57000 | 57100 | 56800 | 153 |
| 247 | 20250417 | 145700 | 4820239050 | 56800 | 57000 | 57100 | 56800 | 161 |
| 248 | 20250417 | 145600 | 4811065650 | 57000 | 57000 | 57100 | 56900 | 194 |
| 249 | 20250417 | 145500 | 4800007550 | 57100 | 57000 | 57100 | 57000 | 100 |
| 250 | 20250417 | 145400 | 4794305450 | 57000 | 57000 | 57100 | 57000 | 133 |
| 251 | 20250417 | 145300 | 4786722550 | 57000 | 57100 | 57100 | 57000 | 83 |
| 252 | 20250417 | 145200 | 4781989350 | 57100 | 57000 | 57200 | 57000 | 123 |
| 253 | 20250417 | 145100 | 4774973950 | 57100 | 57000 | 57100 | 57000 | 82 |
| 254 | 20250417 | 145000 | 4770298150 | 57000 | 57100 | 57100 | 57000 | 161 |
| 255 | 20250417 | 144900 | 4761117250 | 57000 | 57100 | 57100 | 57000 | 186 |
| 256 | 20250417 | 144800 | 4750510350 | 57100 | 57200 | 57200 | 57000 | 179 |
| 257 | 20250417 | 144700 | 4740295150 | 57100 | 57100 | 57200 | 57100 | 45 |
| 258 | 20250417 | 144600 | 4737725450 | 57100 | 57000 | 57200 | 57000 | 226 |
| 259 | 20250417 | 144500 | 4724825750 | 57000 | 57000 | 57200 | 57000 | 97 |
| 260 | 20250417 | 144400 | 4719294350 | 57000 | 57000 | 57100 | 57000 | 34 |
| 261 | 20250417 | 144300 | 4717355750 | 57100 | 56900 | 57200 | 56900 | 546 |
| 262 | 20250417 | 144200 | 4686228850 | 57000 | 56900 | 57000 | 56900 | 73 |
| 263 | 20250417 | 144100 | 4682072250 | 56900 | 56900 | 57000 | 56900 | 124 |
| 264 | 20250417 | 144000 | 4675013850 | 56900 | 56800 | 57000 | 56800 | 122 |
| 265 | 20250417 | 143900 | 4668071750 | 57000 | 56900 | 57000 | 56800 | 202 |
| 266 | 20250417 | 143800 | 4656578350 | 56900 | 57000 | 57100 | 56900 | 267 |
| 267 | 20250417 | 143700 | 4641365650 | 57000 | 56900 | 57000 | 56900 | 115 |
| 268 | 20250417 | 143600 | 4634820050 | 56900 | 57000 | 57100 | 56900 | 175 |
| 269 | 20250417 | 143500 | 4624846750 | 56800 | 56900 | 57200 | 56800 | 229 |
| 270 | 20250417 | 143400 | 4611800050 | 57000 | 56900 | 57100 | 56900 | 100 |
| 271 | 20250417 | 143300 | 4606101250 | 57000 | 57000 | 57200 | 56800 | 226 |
| 272 | 20250417 | 143200 | 4593225450 | 57000 | 56900 | 57100 | 56800 | 58 |
| 273 | 20250417 | 143100 | 4589922650 | 56900 | 56800 | 56900 | 56800 | 191 |
| 274 | 20250417 | 143000 | 4579067550 | 56800 | 56800 | 56900 | 56800 | 44 |
| 275 | 20250417 | 142900 | 4576567950 | 56800 | 57000 | 57000 | 56800 | 302 |
| 276 | 20250417 | 142800 | 4559400150 | 56900 | 56900 | 57000 | 56900 | 126 |
| 277 | 20250417 | 142700 | 4552228350 | 56900 | 56800 | 57000 | 56700 | 140 |
| 278 | 20250417 | 142600 | 4544265850 | 56800 | 57000 | 57000 | 56800 | 163 |
| 279 | 20250417 | 142500 | 4534998750 | 56900 | 56800 | 56900 | 56800 | 80 |
| 280 | 20250417 | 142400 | 4530452450 | 56800 | 56900 | 57000 | 56800 | 93 |
| 281 | 20250417 | 142300 | 4525163650 | 56900 | 56900 | 57000 | 56800 | 174 |
| 282 | 20250417 | 142200 | 4515262350 | 56900 | 56700 | 56900 | 56700 | 98 |
| 283 | 20250417 | 142100 | 4509695850 | 56700 | 56800 | 56900 | 56700 | 104 |
| 284 | 20250417 | 142000 | 4503792550 | 56800 | 56800 | 56900 | 56700 | 138 |
| 285 | 20250417 | 141900 | 4495954250 | 56800 | 56800 | 56900 | 56700 | 369 |
| 286 | 20250417 | 141800 | 4475001050 | 56800 | 56800 | 56900 | 56800 | 88 |
| 287 | 20250417 | 141700 | 4470002050 | 56800 | 56800 | 57000 | 56800 | 108 |
| 288 | 20250417 | 141600 | 4463866250 | 56900 | 56900 | 57000 | 56800 | 276 |
| 289 | 20250417 | 141500 | 4448161950 | 56900 | 56900 | 57000 | 56900 | 79 |
| 290 | 20250417 | 141400 | 4443661550 | 56900 | 56900 | 57000 | 56900 | 440 |
| 291 | 20250417 | 141300 | 4418590950 | 57000 | 56900 | 57000 | 56900 | 81 |
| 292 | 20250417 | 141200 | 4413978550 | 56900 | 57000 | 57000 | 56900 | 161 |
| 293 | 20250417 | 141100 | 4404814750 | 56900 | 56900 | 56900 | 56800 | 79 |
| 294 | 20250417 | 141000 | 4400321150 | 57000 | 56800 | 57000 | 56800 | 400 |
| 295 | 20250417 | 140900 | 4377593250 | 56800 | 56600 | 57000 | 56600 | 595 |
| 296 | 20250417 | 140800 | 4343769650 | 56700 | 56700 | 56800 | 56700 | 57 |
| 297 | 20250417 | 140700 | 4340537350 | 56800 | 56700 | 56800 | 56700 | 144 |
| 298 | 20250417 | 140600 | 4332369750 | 56700 | 56500 | 56800 | 56500 | 125 |
| 299 | 20250417 | 140500 | 4325281350 | 56600 | 56600 | 56700 | 56500 | 89 |
| 300 | 20250417 | 140400 | 4320249950 | 56600 | 56600 | 56700 | 56600 | 121 |
| 301 | 20250417 | 140300 | 4313400350 | 56600 | 56600 | 56600 | 56500 | 79 |
| 302 | 20250417 | 140200 | 4308934950 | 56500 | 56600 | 56700 | 56500 | 105 |
| 303 | 20250417 | 140100 | 4302995150 | 56600 | 56500 | 56600 | 56500 | 107 |
| 304 | 20250417 | 140000 | 4296940750 | 56600 | 56500 | 56600 | 56500 | 92 |
| 305 | 20250417 | 135900 | 4291740150 | 56500 | 56600 | 56700 | 56500 | 201 |
| 306 | 20250417 | 135800 | 4280370250 | 56700 | 56600 | 56700 | 56500 | 119 |
| 307 | 20250417 | 135700 | 4273638050 | 56500 | 56600 | 56600 | 56500 | 129 |
| 308 | 20250417 | 135600 | 4266337050 | 56600 | 56300 | 56700 | 56300 | 622 |
| 309 | 20250417 | 135500 | 4231179250 | 56300 | 56300 | 56500 | 56300 | 84 |
| 310 | 20250417 | 135400 | 4226448450 | 56300 | 56400 | 56400 | 56300 | 102 |
| 311 | 20250417 | 135300 | 4220703450 | 56300 | 56300 | 56300 | 56300 | 132 |
| 312 | 20250417 | 135200 | 4213271850 | 56300 | 56300 | 56400 | 56300 | 109 |
| 313 | 20250417 | 135100 | 4207133150 | 56300 | 56400 | 56400 | 56300 | 114 |
| 314 | 20250417 | 135000 | 4200712550 | 56400 | 56500 | 56500 | 56300 | 78 |
| 315 | 20250417 | 134900 | 4196312450 | 56400 | 56400 | 56500 | 56400 | 173 |
| 316 | 20250417 | 134800 | 4186553750 | 56400 | 56400 | 56500 | 56400 | 141 |
| 317 | 20250417 | 134700 | 4178598250 | 56400 | 56400 | 56500 | 56400 | 54 |
| 318 | 20250417 | 134600 | 4175551150 | 56400 | 56400 | 56400 | 56400 | 137 |
| 319 | 20250417 | 134500 | 4167824350 | 56500 | 56500 | 56500 | 56400 | 151 |
| 320 | 20250417 | 134400 | 4159300750 | 56500 | 56500 | 56600 | 56500 | 66 |
| 321 | 20250417 | 134300 | 4155571250 | 56500 | 56400 | 56500 | 56400 | 117 |
| 322 | 20250417 | 134200 | 4148965750 | 56400 | 56500 | 56500 | 56400 | 82 |
| 323 | 20250417 | 134100 | 4144335150 | 56400 | 56500 | 56600 | 56400 | 136 |
| 324 | 20250417 | 134000 | 4136651850 | 56600 | 56500 | 56600 | 56400 | 70 |
| 325 | 20250417 | 133900 | 4132696850 | 56500 | 56600 | 56600 | 56400 | 193 |
| 326 | 20250417 | 133800 | 4121795850 | 56600 | 56500 | 56600 | 56400 | 64 |
| 327 | 20250417 | 133700 | 4118180150 | 56600 | 56500 | 56600 | 56500 | 90 |
| 328 | 20250417 | 133600 | 4113089350 | 56500 | 56500 | 56700 | 56500 | 138 |
| 329 | 20250417 | 133500 | 4105288250 | 56500 | 56500 | 56600 | 56500 | 65 |
| 330 | 20250417 | 133400 | 4101615350 | 56600 | 56500 | 56600 | 56500 | 159 |
| 331 | 20250417 | 133300 | 4092624950 | 56500 | 56600 | 56600 | 56500 | 51 |
| 332 | 20250417 | 133200 | 4089741550 | 56600 | 56600 | 56600 | 56500 | 134 |
| 333 | 20250417 | 133100 | 4082165450 | 56600 | 56600 | 56700 | 56600 | 210 |
| 334 | 20250417 | 133000 | 4070279350 | 56800 | 56600 | 56800 | 56600 | 82 |
| 335 | 20250417 | 132900 | 4065633450 | 56600 | 56600 | 56800 | 56600 | 246 |
| 336 | 20250417 | 132800 | 4051691550 | 56600 | 56600 | 56700 | 56600 | 50 |
| 337 | 20250417 | 132700 | 4048860250 | 56700 | 56700 | 56700 | 56600 | 86 |
| 338 | 20250417 | 132600 | 4043986050 | 56600 | 56700 | 56700 | 56600 | 138 |
| 339 | 20250417 | 132500 | 4036172450 | 56700 | 56600 | 56800 | 56600 | 78 |
| 340 | 20250417 | 132400 | 4031754150 | 56600 | 56700 | 56800 | 56600 | 169 |
| 341 | 20250417 | 132300 | 4022173750 | 56700 | 56600 | 56700 | 56600 | 187 |
| 342 | 20250417 | 132200 | 4011574250 | 56600 | 56600 | 56700 | 56600 | 146 |
| 343 | 20250417 | 132100 | 4003308750 | 56600 | 56600 | 56700 | 56600 | 135 |
| 344 | 20250417 | 132000 | 3995666050 | 56600 | 56500 | 56600 | 56500 | 160 |
| 345 | 20250417 | 131900 | 3986617750 | 56500 | 56400 | 56600 | 56400 | 140 |
| 346 | 20250417 | 131800 | 3978707150 | 56400 | 56500 | 56500 | 56400 | 108 |
| 347 | 20250417 | 131700 | 3972615450 | 56400 | 56400 | 56500 | 56400 | 129 |
| 348 | 20250417 | 131600 | 3965338950 | 56400 | 56400 | 56500 | 56400 | 96 |
| 349 | 20250417 | 131500 | 3959923750 | 56400 | 56500 | 56500 | 56400 | 96 |
| 350 | 20250417 | 131400 | 3954505850 | 56500 | 56500 | 56500 | 56400 | 72 |
| 351 | 20250417 | 131300 | 3950438050 | 56400 | 56500 | 56500 | 56400 | 124 |
| 352 | 20250417 | 131200 | 3943441750 | 56500 | 56500 | 56600 | 56500 | 120 |
| 353 | 20250417 | 131100 | 3936661250 | 56500 | 56400 | 56600 | 56400 | 50 |
| 354 | 20250417 | 131000 | 3933839050 | 56400 | 56400 | 56500 | 56400 | 127 |
| 355 | 20250417 | 130900 | 3926673050 | 56300 | 56400 | 56500 | 56300 | 163 |
| 356 | 20250417 | 130800 | 3917481950 | 56400 | 56500 | 56500 | 56400 | 112 |
| 357 | 20250417 | 130700 | 3911156250 | 56500 | 56500 | 56600 | 56400 | 115 |
| 358 | 20250417 | 130600 | 3904660850 | 56500 | 56500 | 56600 | 56400 | 78 |
| 359 | 20250417 | 130500 | 3900254650 | 56500 | 56500 | 56600 | 56500 | 126 |
| 360 | 20250417 | 130400 | 3893135050 | 56500 | 56600 | 56600 | 56400 | 85 |
| 361 | 20250417 | 130300 | 3888330150 | 56600 | 56400 | 56600 | 56400 | 207 |
| 362 | 20250417 | 130200 | 3876645150 | 56500 | 56500 | 56500 | 56400 | 85 |
| 363 | 20250417 | 130100 | 3871846350 | 56500 | 56500 | 56500 | 56400 | 139 |
| 364 | 20250417 | 130000 | 3863997450 | 56500 | 56300 | 56500 | 56300 | 76 |
| 365 | 20250417 | 125900 | 3859706650 | 56400 | 56400 | 56400 | 56300 | 203 |
| 366 | 20250417 | 125800 | 3848266350 | 56400 | 56400 | 56500 | 56400 | 94 |
| 367 | 20250417 | 125700 | 3842963750 | 56400 | 56500 | 56500 | 56400 | 124 |
| 368 | 20250417 | 125600 | 3835965050 | 56500 | 56400 | 56500 | 56400 | 133 |
| 369 | 20250417 | 125500 | 3828458250 | 56500 | 56400 | 56500 | 56400 | 101 |
| 370 | 20250417 | 125400 | 3822761150 | 56400 | 56500 | 56500 | 56400 | 86 |
| 371 | 20250417 | 125300 | 3817906250 | 56500 | 56500 | 56600 | 56500 | 88 |
| 372 | 20250417 | 125200 | 3812932450 | 56500 | 56500 | 56600 | 56500 | 102 |
| 373 | 20250417 | 125100 | 3807168550 | 56500 | 56500 | 56600 | 56500 | 140 |
| 374 | 20250417 | 125000 | 3799257750 | 56500 | 56500 | 56600 | 56400 | 51 |
| 375 | 20250417 | 124900 | 3796376350 | 56400 | 56600 | 56600 | 56400 | 208 |
| 376 | 20250417 | 124800 | 3784617450 | 56600 | 56500 | 56700 | 56500 | 99 |
| 377 | 20250417 | 124700 | 3779013150 | 56500 | 56500 | 56600 | 56500 | 89 |
| 378 | 20250417 | 124600 | 3773983350 | 56600 | 56500 | 56600 | 56500 | 187 |
| 379 | 20250417 | 124500 | 3763411050 | 56500 | 56500 | 56600 | 56500 | 77 |
| 380 | 20250417 | 124400 | 3759058650 | 56500 | 56600 | 56600 | 56500 | 146 |
| 381 | 20250417 | 124300 | 3750803450 | 56500 | 56400 | 56500 | 56400 | 65 |
| 382 | 20250417 | 124200 | 3747136750 | 56500 | 56400 | 56500 | 56400 | 111 |
| 383 | 20250417 | 124100 | 3740873450 | 56400 | 56400 | 56400 | 56400 | 27 |
| 384 | 20250417 | 124000 | 3739350650 | 56500 | 56500 | 56500 | 56400 | 69 |
| 385 | 20250417 | 123900 | 3735457850 | 56500 | 56500 | 56600 | 56400 | 158 |
| 386 | 20250417 | 123800 | 3726536250 | 56500 | 56500 | 56500 | 56400 | 118 |
| 387 | 20250417 | 123700 | 3719874750 | 56500 | 56400 | 56500 | 56400 | 91 |
| 388 | 20250417 | 123600 | 3714741650 | 56400 | 56500 | 56500 | 56400 | 22 |
| 389 | 20250417 | 123500 | 3713500150 | 56500 | 56400 | 56500 | 56400 | 107 |
| 390 | 20250417 | 123400 | 3707465050 | 56400 | 56400 | 56600 | 56400 | 109 |
| 391 | 20250417 | 123300 | 3701313150 | 56400 | 56500 | 56500 | 56400 | 19 |
| 392 | 20250417 | 123200 | 3700240950 | 56400 | 56400 | 56400 | 56400 | 121 |
| 393 | 20250417 | 123100 | 3693416550 | 56400 | 56500 | 56500 | 56400 | 38 |
| 394 | 20250417 | 123000 | 3691271850 | 56500 | 56400 | 56500 | 56400 | 141 |
| 395 | 20250417 | 122900 | 3683313250 | 56400 | 56500 | 56500 | 56400 | 134 |
| 396 | 20250417 | 122800 | 3675745750 | 56500 | 56400 | 56500 | 56400 | 208 |
| 397 | 20250417 | 122700 | 3663998850 | 56400 | 56400 | 56500 | 56400 | 206 |
| 398 | 20250417 | 122600 | 3652380150 | 56500 | 56500 | 56500 | 56500 | 61 |
| 399 | 20250417 | 122500 | 3648933650 | 56400 | 56400 | 56500 | 56300 | 104 |
| 400 | 20250417 | 122400 | 3643072250 | 56400 | 56400 | 56400 | 56400 | 73 |
| 401 | 20250417 | 122300 | 3638955050 | 56500 | 56400 | 56500 | 56300 | 104 |
| 402 | 20250417 | 122200 | 3633091850 | 56300 | 56500 | 56500 | 56300 | 53 |
| 403 | 20250417 | 122100 | 3630104850 | 56500 | 56400 | 56500 | 56400 | 35 |
| 404 | 20250417 | 122000 | 3628127650 | 56500 | 56400 | 56600 | 56400 | 133 |
| 405 | 20250417 | 121900 | 3620617450 | 56400 | 56600 | 56600 | 56400 | 145 |
| 406 | 20250417 | 121800 | 3612428650 | 56500 | 56500 | 56500 | 56500 | 76 |
| 407 | 20250417 | 121700 | 3608134650 | 56500 | 56500 | 56600 | 56500 | 68 |
| 408 | 20250417 | 121600 | 3604292150 | 56500 | 56400 | 56500 | 56400 | 102 |
| 409 | 20250417 | 121500 | 3598532750 | 56400 | 56500 | 56500 | 56400 | 47 |
| 410 | 20250417 | 121400 | 3595880250 | 56500 | 56500 | 56600 | 56500 | 58 |
| 411 | 20250417 | 121300 | 3592602950 | 56500 | 56400 | 56600 | 56400 | 120 |
| 412 | 20250417 | 121200 | 3585824750 | 56500 | 56400 | 56500 | 56400 | 68 |
| 413 | 20250417 | 121100 | 3581988350 | 56400 | 56400 | 56500 | 56400 | 95 |
| 414 | 20250417 | 121000 | 3576628050 | 56500 | 56500 | 56500 | 56400 | 62 |
| 415 | 20250417 | 120900 | 3573128450 | 56400 | 56400 | 56500 | 56400 | 145 |
| 416 | 20250417 | 120800 | 3564944350 | 56400 | 56400 | 56500 | 56400 | 104 |
| 417 | 20250417 | 120700 | 3559078250 | 56400 | 56500 | 56500 | 56400 | 53 |
| 418 | 20250417 | 120600 | 3556088550 | 56600 | 56300 | 56600 | 56300 | 306 |
| 419 | 20250417 | 120500 | 3538800250 | 56500 | 56400 | 56500 | 56300 | 52 |
| 420 | 20250417 | 120400 | 3535867250 | 56400 | 56300 | 56500 | 56300 | 113 |
| 421 | 20250417 | 120300 | 3529499450 | 56300 | 56400 | 56400 | 56300 | 37 |
| 422 | 20250417 | 120200 | 3527414650 | 56400 | 56300 | 56400 | 56300 | 52 |
| 423 | 20250417 | 120100 | 3524485750 | 56500 | 56400 | 56500 | 56400 | 133 |
| 424 | 20250417 | 120000 | 3516982650 | 56400 | 56400 | 56500 | 56400 | 44 |
| 425 | 20250417 | 115900 | 3514500750 | 56400 | 56400 | 56500 | 56300 | 156 |
| 426 | 20250417 | 115800 | 3505700750 | 56300 | 56300 | 56300 | 56300 | 56 |
| 427 | 20250417 | 115700 | 3502547950 | 56300 | 56400 | 56500 | 56300 | 96 |
| 428 | 20250417 | 115600 | 3497136650 | 56300 | 56300 | 56400 | 56300 | 95 |
| 429 | 20250417 | 115500 | 3491787850 | 56400 | 56300 | 56400 | 56300 | 37 |
| 430 | 20250417 | 115400 | 3489704250 | 56400 | 56500 | 56500 | 56300 | 83 |
| 431 | 20250417 | 115300 | 3485026650 | 56500 | 56500 | 56600 | 56500 | 115 |
| 432 | 20250417 | 115200 | 3478528850 | 56500 | 56300 | 56500 | 56300 | 235 |
| 433 | 20250417 | 115100 | 3465277050 | 56400 | 56400 | 56400 | 56300 | 35 |
| 434 | 20250417 | 115000 | 3463305550 | 56300 | 56300 | 56400 | 56300 | 91 |
| 435 | 20250417 | 114900 | 3458182050 | 56300 | 56400 | 56400 | 56300 | 182 |
| 436 | 20250417 | 114800 | 3447929750 | 56300 | 56300 | 56400 | 56300 | 75 |
| 437 | 20250417 | 114700 | 3443702750 | 56300 | 56300 | 56300 | 56300 | 121 |
| 438 | 20250417 | 114600 | 3436890450 | 56400 | 56300 | 56400 | 56300 | 191 |
| 439 | 20250417 | 114500 | 3426120650 | 56400 | 56300 | 56400 | 56300 | 98 |
| 440 | 20250417 | 114400 | 3420601650 | 56300 | 56300 | 56400 | 56300 | 99 |
| 441 | 20250417 | 114300 | 3415026750 | 56300 | 56300 | 56300 | 56300 | 11 |
| 442 | 20250417 | 114200 | 3414407450 | 56300 | 56300 | 56400 | 56200 | 146 |
| 443 | 20250417 | 114100 | 3406189050 | 56300 | 56300 | 56400 | 56300 | 86 |
| 444 | 20250417 | 114000 | 3401346950 | 56400 | 56400 | 56500 | 56300 | 87 |
| 445 | 20250417 | 113900 | 3396441050 | 56400 | 56500 | 56500 | 56400 | 111 |
| 446 | 20250417 | 113800 | 3390179750 | 56400 | 56500 | 56600 | 56400 | 83 |
| 447 | 20250417 | 113700 | 3385491150 | 56500 | 56500 | 56600 | 56500 | 101 |
| 448 | 20250417 | 113600 | 3379783950 | 56500 | 56400 | 56600 | 56400 | 360 |
| 449 | 20250417 | 113500 | 3359456950 | 56400 | 56400 | 56500 | 56400 | 91 |
| 450 | 20250417 | 113400 | 3354324050 | 56500 | 56400 | 56500 | 56400 | 58 |
| 451 | 20250417 | 113300 | 3351051250 | 56500 | 56600 | 56600 | 56500 | 378 |
| 452 | 20250417 | 113200 | 3329691750 | 56600 | 56600 | 56600 | 56500 | 53 |
| 453 | 20250417 | 113100 | 3326696950 | 56600 | 56500 | 56600 | 56500 | 103 |
| 454 | 20250417 | 113000 | 3320874150 | 56500 | 56600 | 56700 | 56500 | 724 |
| 455 | 20250417 | 112900 | 3279921550 | 56600 | 56800 | 56800 | 56600 | 202 |
| 456 | 20250417 | 112800 | 3268467550 | 56800 | 56700 | 56900 | 56600 | 133 |
| 457 | 20250417 | 112700 | 3260923350 | 56800 | 56700 | 56800 | 56700 | 73 |
| 458 | 20250417 | 112600 | 3256781150 | 56600 | 56700 | 56900 | 56600 | 127 |
| 459 | 20250417 | 112500 | 3249571250 | 56700 | 56700 | 56900 | 56500 | 224 |
| 460 | 20250417 | 112400 | 3236887050 | 56900 | 56900 | 57000 | 56800 | 496 |
| 461 | 20250417 | 112300 | 3208662850 | 57000 | 56800 | 57100 | 56800 | 377 |
| 462 | 20250417 | 112200 | 3187195050 | 56900 | 56900 | 56900 | 56800 | 101 |
| 463 | 20250417 | 112100 | 3181453750 | 56800 | 56800 | 56800 | 56800 | 71 |
| 464 | 20250417 | 112000 | 3177420950 | 56800 | 56800 | 56900 | 56700 | 163 |
| 465 | 20250417 | 111900 | 3168153250 | 56900 | 56700 | 56900 | 56600 | 102 |
| 466 | 20250417 | 111800 | 3162376450 | 56700 | 56700 | 56700 | 56700 | 81 |
| 467 | 20250417 | 111700 | 3157783750 | 56700 | 56800 | 56800 | 56700 | 190 |
| 468 | 20250417 | 111600 | 3146995350 | 56800 | 56900 | 57000 | 56800 | 120 |
| 469 | 20250417 | 111500 | 3140172250 | 56800 | 56900 | 57000 | 56800 | 175 |
| 470 | 20250417 | 111400 | 3130216650 | 56900 | 56900 | 57000 | 56800 | 181 |
| 471 | 20250417 | 111300 | 3119915250 | 56900 | 56700 | 57000 | 56700 | 319 |
| 472 | 20250417 | 111200 | 3101778950 | 56800 | 56600 | 56800 | 56600 | 58 |
| 473 | 20250417 | 111100 | 3098486950 | 56600 | 56800 | 56800 | 56600 | 164 |
| 474 | 20250417 | 111000 | 3089189550 | 56700 | 56800 | 56800 | 56600 | 529 |
| 475 | 20250417 | 110900 | 3059234750 | 56800 | 56700 | 56800 | 56700 | 346 |
| 476 | 20250417 | 110800 | 3039615950 | 56700 | 56700 | 56800 | 56700 | 54 |
| 477 | 20250417 | 110700 | 3036553750 | 56800 | 56600 | 56800 | 56500 | 191 |
| 478 | 20250417 | 110600 | 3025743150 | 56600 | 56650 | 56700 | 56300 | 1199 |
| 479 | 20250417 | 110500 | 2957944500 | 56600 | 57000 | 57000 | 56200 | 3779 |
| 480 | 20250417 | 110400 | 2743983700 | 57000 | 56800 | 57100 | 56800 | 1319 |
| 481 | 20250417 | 110300 | 2668882200 | 56800 | 57200 | 57400 | 56800 | 1101 |
| 482 | 20250417 | 110200 | 2606012300 | 57300 | 57300 | 57400 | 57200 | 371 |
| 483 | 20250417 | 110100 | 2584755800 | 57300 | 57400 | 57400 | 57200 | 176 |
| 484 | 20250417 | 110000 | 2574665100 | 57400 | 57400 | 57500 | 56800 | 2939 |
| 485 | 20250417 | 105900 | 2406757600 | 57400 | 57400 | 57500 | 57400 | 242 |
| 486 | 20250417 | 105800 | 2392865900 | 57400 | 57600 | 57600 | 57400 | 855 |
| 487 | 20250417 | 105700 | 2343674800 | 57600 | 57300 | 57600 | 57300 | 2151 |
| 488 | 20250417 | 105600 | 2220106900 | 57300 | 57300 | 57400 | 57300 | 308 |
| 489 | 20250417 | 105500 | 2202455000 | 57300 | 57300 | 57400 | 57300 | 165 |
| 490 | 20250417 | 105400 | 2192998200 | 57300 | 57300 | 57400 | 57300 | 399 |
| 491 | 20250417 | 105300 | 2170133500 | 57300 | 57400 | 57400 | 57300 | 375 |
| 492 | 20250417 | 105200 | 2148627800 | 57300 | 57300 | 57400 | 57200 | 593 |
| 493 | 20250417 | 105100 | 2114650000 | 57200 | 57100 | 57300 | 57100 | 329 |
| 494 | 20250417 | 105000 | 2095840300 | 57100 | 57300 | 57400 | 56500 | 3137 |
| 495 | 20250417 | 104900 | 1917282300 | 57200 | 57300 | 57400 | 57200 | 254 |
| 496 | 20250417 | 104800 | 1902730200 | 57300 | 57200 | 57400 | 57200 | 1074 |
| 497 | 20250417 | 104700 | 1841249000 | 57200 | 57200 | 57300 | 57100 | 743 |
| 498 | 20250417 | 104600 | 1798784700 | 57200 | 57200 | 57300 | 57100 | 142 |
| 499 | 20250417 | 104500 | 1790664700 | 57200 | 57200 | 57300 | 57200 | 192 |
| 500 | 20250417 | 104400 | 1779679600 | 57200 | 57200 | 57300 | 57200 | 22 |
| 501 | 20250417 | 104300 | 1778420900 | 57200 | 57200 | 57300 | 57200 | 71 |
| 502 | 20250417 | 104200 | 1774358600 | 57300 | 57200 | 57300 | 57100 | 317 |
| 503 | 20250417 | 104100 | 1756206000 | 57100 | 57200 | 57200 | 57100 | 429 |
| 504 | 20250417 | 104000 | 1731678200 | 57200 | 57300 | 57400 | 56400 | 2894 |
| 505 | 20250417 | 103900 | 1567030400 | 57400 | 57200 | 57400 | 57200 | 93 |
| 506 | 20250417 | 103800 | 1561705200 | 57200 | 57300 | 57400 | 57200 | 174 |
| 507 | 20250417 | 103700 | 1551736000 | 57400 | 57200 | 57400 | 57200 | 1334 |
| 508 | 20250417 | 103600 | 1475362500 | 57200 | 57150 | 57300 | 57100 | 336 |
| 509 | 20250417 | 103500 | 1456140350 | 57150 | 57100 | 57300 | 57100 | 371 |
| 510 | 20250417 | 103400 | 1434929500 | 57000 | 57200 | 57200 | 57000 | 140 |
| 511 | 20250417 | 103300 | 1426935500 | 57200 | 57200 | 57200 | 57100 | 97 |
| 512 | 20250417 | 103200 | 1421389900 | 57200 | 57100 | 57200 | 57050 | 100 |
| 513 | 20250417 | 103100 | 1415673150 | 57100 | 57000 | 57100 | 57000 | 36 |
| 514 | 20250417 | 103000 | 1413617650 | 57000 | 57300 | 57400 | 56600 | 2029 |
| 515 | 20250417 | 102900 | 1298117650 | 57400 | 57400 | 57400 | 57300 | 124 |
| 516 | 20250417 | 102800 | 1291008150 | 57300 | 57300 | 57400 | 57300 | 120 |
| 517 | 20250417 | 102700 | 1284130750 | 57400 | 57100 | 57400 | 57000 | 1017 |
| 518 | 20250417 | 102600 | 1225836050 | 57100 | 57100 | 57100 | 57000 | 115 |
| 519 | 20250417 | 102500 | 1219274150 | 57100 | 57100 | 57200 | 57100 | 491 |
| 520 | 20250417 | 102400 | 1191237550 | 57100 | 57100 | 57100 | 57000 | 367 |
| 521 | 20250417 | 102300 | 1170282250 | 57100 | 57100 | 57200 | 57100 | 576 |
| 522 | 20250417 | 102200 | 1137349750 | 57100 | 57000 | 57300 | 57000 | 1517 |
| 523 | 20250417 | 102100 | 1050645250 | 56800 | 57000 | 57100 | 56800 | 279 |
| 524 | 20250417 | 102000 | 1034751350 | 56900 | 56900 | 57100 | 56900 | 304 |
| 525 | 20250417 | 101900 | 1017426250 | 56900 | 56900 | 57000 | 56800 | 282 |
| 526 | 20250417 | 101800 | 1001380850 | 56900 | 56800 | 57000 | 56800 | 194 |
| 527 | 20250417 | 101700 | 990340250 | 56800 | 56500 | 56900 | 56500 | 2218 |
| 528 | 20250417 | 101600 | 864555550 | 56500 | 56500 | 56600 | 56500 | 184 |
| 529 | 20250417 | 101500 | 854157750 | 56500 | 56500 | 56500 | 56500 | 52 |
| 530 | 20250417 | 101400 | 851219750 | 56600 | 56500 | 56600 | 56400 | 45 |
| 531 | 20250417 | 101300 | 848679450 | 56500 | 56600 | 56700 | 56400 | 226 |
| 532 | 20250417 | 101200 | 835893650 | 56800 | 56900 | 57200 | 56700 | 1703 |
| 533 | 20250417 | 101100 | 739007050 | 56800 | 56500 | 56800 | 56500 | 942 |
| 534 | 20250417 | 101000 | 685595850 | 56600 | 56500 | 56700 | 56400 | 1036 |
| 535 | 20250417 | 100900 | 627043050 | 56500 | 56200 | 56600 | 56200 | 227 |
| 536 | 20250417 | 100800 | 614244450 | 56200 | 56200 | 56400 | 56200 | 19 |
| 537 | 20250417 | 100700 | 613175050 | 56300 | 56300 | 56300 | 56300 | 24 |
| 538 | 20250417 | 100600 | 611823850 | 56300 | 56500 | 56500 | 56300 | 93 |
| 539 | 20250417 | 100500 | 606579550 | 56300 | 56400 | 56400 | 56300 | 32 |
| 540 | 20250417 | 100400 | 604775450 | 56500 | 56400 | 56500 | 56400 | 428 |
| 541 | 20250417 | 100300 | 580625850 | 56300 | 56300 | 56500 | 56300 | 62 |
| 542 | 20250417 | 100200 | 577128950 | 56300 | 56300 | 56500 | 56300 | 117 |
| 543 | 20250417 | 100100 | 570535450 | 56300 | 56300 | 56400 | 56300 | 126 |
| 544 | 20250417 | 100000 | 563432950 | 56300 | 56400 | 56400 | 56300 | 25 |
| 545 | 20250417 | 095900 | 562024050 | 56300 | 56400 | 56500 | 56300 | 376 |
| 546 | 20250417 | 095800 | 540823100 | 56300 | 56300 | 56300 | 56300 | 19 |
| 547 | 20250417 | 095700 | 539753400 | 56300 | 56300 | 56400 | 56300 | 131 |
| 548 | 20250417 | 095600 | 532373800 | 56400 | 56400 | 56400 | 56300 | 222 |
| 549 | 20250417 | 095500 | 519854550 | 56400 | 56300 | 56900 | 56300 | 1804 |
| 550 | 20250417 | 095400 | 418001850 | 56300 | 56000 | 56400 | 56000 | 652 |
| 551 | 20250417 | 095300 | 381353150 | 56200 | 55900 | 56200 | 55900 | 154 |
| 552 | 20250417 | 095200 | 372722150 | 55900 | 55700 | 56100 | 55700 | 740 |
| 553 | 20250417 | 095100 | 331319450 | 55800 | 55500 | 55800 | 55500 | 111 |
| 554 | 20250417 | 095000 | 325127050 | 55800 | 55600 | 55800 | 55500 | 238 |
| 555 | 20250417 | 094900 | 311892750 | 55600 | 55600 | 55600 | 55500 | 328 |
| 556 | 20250417 | 094800 | 293680150 | 55600 | 55750 | 55750 | 55600 | 75 |
| 557 | 20250417 | 094700 | 289502800 | 55700 | 55700 | 55700 | 55650 | 39 |
| 558 | 20250417 | 094600 | 287330700 | 55500 | 55600 | 55700 | 55500 | 146 |
| 559 | 20250417 | 094500 | 279213000 | 55600 | 55700 | 55800 | 55600 | 66 |
| 560 | 20250417 | 094400 | 275530700 | 55400 | 55400 | 55400 | 55400 | 4 |
| 561 | 20250417 | 094300 | 275309100 | 55800 | 55700 | 55800 | 55400 | 120 |
| 562 | 20250417 | 094200 | 268649100 | 55800 | 55500 | 55800 | 55500 | 25 |
| 563 | 20250417 | 094100 | 267260700 | 55500 | 55500 | 55500 | 55500 | 0 |
| 564 | 20250417 | 094000 | 267260700 | 55500 | 55500 | 55500 | 55500 | 53 |
| 565 | 20250417 | 093900 | 264319200 | 55500 | 55600 | 55700 | 55500 | 304 |
| 566 | 20250417 | 093800 | 247406700 | 55500 | 55600 | 55600 | 55500 | 39 |
| 567 | 20250417 | 093700 | 245238400 | 55600 | 55600 | 55600 | 55600 | 56 |
| 568 | 20250417 | 093600 | 242124800 | 55600 | 55600 | 55600 | 55600 | 0 |
| 569 | 20250417 | 093500 | 242124800 | 55600 | 55600 | 55600 | 55600 | 83 |
| 570 | 20250417 | 093400 | 237510000 | 55600 | 55600 | 55600 | 55600 | 130 |
| 571 | 20250417 | 093300 | 230282000 | 55400 | 55400 | 55400 | 55400 | 69 |
| 572 | 20250417 | 093200 | 226459400 | 55500 | 55500 | 55500 | 55400 | 68 |
| 573 | 20250417 | 093100 | 222687000 | 55500 | 55600 | 55600 | 55500 | 3 |
| 574 | 20250417 | 093000 | 222520400 | 55500 | 55500 | 55500 | 55500 | 64 |
| 575 | 20250417 | 092900 | 218968400 | 55400 | 55400 | 55400 | 55400 | 71 |
| 576 | 20250417 | 092800 | 215035000 | 55600 | 55400 | 55600 | 55400 | 200 |
| 577 | 20250417 | 092700 | 203950800 | 55300 | 55300 | 55300 | 55300 | 1 |
| 578 | 20250417 | 092600 | 203895500 | 55300 | 55400 | 55400 | 55300 | 26 |
| 579 | 20250417 | 092500 | 202456300 | 55400 | 55400 | 55400 | 55400 | 0 |
| 580 | 20250417 | 092400 | 202456300 | 55400 | 55400 | 55400 | 55400 | 11 |
| 581 | 20250417 | 092300 | 201846900 | 55600 | 55400 | 55600 | 55400 | 393 |
| 582 | 20250417 | 092200 | 180035100 | 55300 | 55100 | 55300 | 55000 | 622 |
| 583 | 20250417 | 092100 | 145767700 | 55200 | 55100 | 55200 | 55100 | 786 |
| 584 | 20250417 | 092000 | 102405600 | 55200 | 55300 | 55300 | 55200 | 125 |
| 585 | 20250417 | 091900 | 95501300 | 55200 | 55300 | 55300 | 55200 | 151 |
| 586 | 20250417 | 091800 | 87158200 | 55400 | 55400 | 55400 | 55400 | 11 |
| 587 | 20250417 | 091700 | 86548800 | 55500 | 55500 | 55500 | 55500 | 10 |
| 588 | 20250417 | 091600 | 85993800 | 55400 | 55600 | 55600 | 55400 | 16 |
| 589 | 20250417 | 091500 | 85107200 | 55500 | 55500 | 55500 | 55500 | 10 |
| 590 | 20250417 | 091400 | 84552200 | 55500 | 55500 | 55500 | 55500 | 56 |
| 591 | 20250417 | 091300 | 81444200 | 55400 | 55400 | 55500 | 55400 | 35 |
| 592 | 20250417 | 091200 | 79504200 | 55300 | 55400 | 55400 | 55300 | 18 |
| 593 | 20250417 | 091100 | 78507800 | 55300 | 55300 | 55300 | 55300 | 50 |
| 594 | 20250417 | 091000 | 75742800 | 55300 | 55200 | 55300 | 55200 | 25 |
| 595 | 20250417 | 090900 | 74361200 | 55100 | 55500 | 55500 | 55100 | 145 |
| 596 | 20250417 | 090800 | 66339800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 597 | 20250417 | 090700 | 66339800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 598 | 20250417 | 090600 | 66339800 | 55900 | 56000 | 56000 | 55900 | 2 |
| 599 | 20250417 | 090500 | 66227900 | 55900 | 55700 | 55900 | 55500 | 371 |
| 600 | 20250417 | 090400 | 45509800 | 55400 | 55700 | 55800 | 55400 | 44 |
| 601 | 20250417 | 090300 | 43060700 | 55200 | 55600 | 55600 | 55200 | 14 |
| 602 | 20250417 | 090200 | 42283800 | 55600 | 55700 | 55700 | 55600 | 124 |
| 603 | 20250417 | 090100 | 35388300 | 55700 | 55600 | 55700 | 55600 | 343 |
| 604 | 20250417 | 090000 | 16315200 | 55600 | 55500 | 55600 | 55300 | 281 |