34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 192800 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 13617 |
| 3 | 20250423 | 192700 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 4 | 20250423 | 192600 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 5 | 20250423 | 192500 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 6 | 20250423 | 192400 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 7 | 20250423 | 192300 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 8 | 20250423 | 192200 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 9 | 20250423 | 192100 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 10 | 20250423 | 192000 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 11 | 20250423 | 191900 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 12 | 20250423 | 191800 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 13 | 20250423 | 191700 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 14 | 20250423 | 191600 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 15 | 20250423 | 191500 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 16 | 20250423 | 191400 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 17 | 20250423 | 191300 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 18 | 20250423 | 191200 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 19 | 20250423 | 191100 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 20 | 20250423 | 191000 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 21 | 20250423 | 190900 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 22 | 20250423 | 190800 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 23 | 20250423 | 190700 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 24 | 20250423 | 190600 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 25 | 20250423 | 190500 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 26 | 20250423 | 190400 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 27 | 20250423 | 190300 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 28 | 20250423 | 190200 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 29 | 20250423 | 190100 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 30 | 20250423 | 190000 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 31 | 20250423 | 185900 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 32 | 20250423 | 185800 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 13617 |
| 33 | 20250423 | 185700 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 34 | 20250423 | 185600 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 35 | 20250423 | 185500 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 36 | 20250423 | 185400 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 37 | 20250423 | 185300 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 38 | 20250423 | 185200 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 39 | 20250423 | 185100 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 40 | 20250423 | 185000 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 41 | 20250423 | 184900 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 42 | 20250423 | 184800 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 43 | 20250423 | 184700 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 44 | 20250423 | 184600 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 45 | 20250423 | 184500 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 46 | 20250423 | 184400 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 47 | 20250423 | 184300 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 48 | 20250423 | 184200 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 49 | 20250423 | 184100 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 50 | 20250423 | 184000 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 51 | 20250423 | 183900 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 52 | 20250423 | 183800 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 53 | 20250423 | 183700 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 54 | 20250423 | 183600 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 55 | 20250423 | 183500 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 56 | 20250423 | 183400 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 57 | 20250423 | 183300 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 58 | 20250423 | 183200 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 59 | 20250423 | 183100 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 60 | 20250423 | 183000 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 61 | 20250423 | 182900 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 62 | 20250423 | 182800 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 13617 |
| 63 | 20250423 | 182700 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 64 | 20250423 | 182600 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 65 | 20250423 | 182500 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 66 | 20250423 | 182400 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 67 | 20250423 | 182300 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 68 | 20250423 | 182200 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 69 | 20250423 | 182100 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 70 | 20250423 | 182000 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 71 | 20250423 | 181900 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 72 | 20250423 | 181800 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 73 | 20250423 | 181700 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 74 | 20250423 | 181600 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 75 | 20250423 | 181500 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 76 | 20250423 | 181400 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 77 | 20250423 | 181300 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 78 | 20250423 | 181200 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 79 | 20250423 | 181100 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 80 | 20250423 | 181000 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 81 | 20250423 | 180900 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 82 | 20250423 | 180800 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 83 | 20250423 | 180700 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 84 | 20250423 | 180600 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 85 | 20250423 | 180500 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 86 | 20250423 | 180400 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 87 | 20250423 | 180300 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 88 | 20250423 | 180200 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 89 | 20250423 | 180100 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 90 | 20250423 | 180000 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 91 | 20250423 | 175900 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 92 | 20250423 | 175800 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 13617 |
| 93 | 20250423 | 175700 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 94 | 20250423 | 175600 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 95 | 20250423 | 175500 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 96 | 20250423 | 175400 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 97 | 20250423 | 175300 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 98 | 20250423 | 175200 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 99 | 20250423 | 175100 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 100 | 20250423 | 175000 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 101 | 20250423 | 174900 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 102 | 20250423 | 174800 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 103 | 20250423 | 174700 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 104 | 20250423 | 174600 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 105 | 20250423 | 174500 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 106 | 20250423 | 174400 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 107 | 20250423 | 174300 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 108 | 20250423 | 174200 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 109 | 20250423 | 174100 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 110 | 20250423 | 174000 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 111 | 20250423 | 173900 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 112 | 20250423 | 173800 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 113 | 20250423 | 173700 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 114 | 20250423 | 173600 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 115 | 20250423 | 173500 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 116 | 20250423 | 173400 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 117 | 20250423 | 173300 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 118 | 20250423 | 173200 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 119 | 20250423 | 173100 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 120 | 20250423 | 173000 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 121 | 20250423 | 172900 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 122 | 20250423 | 172800 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 13617 |
| 123 | 20250423 | 172700 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 124 | 20250423 | 172600 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 125 | 20250423 | 172500 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 126 | 20250423 | 172400 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 127 | 20250423 | 172300 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 128 | 20250423 | 172200 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 129 | 20250423 | 172100 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 130 | 20250423 | 172000 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 131 | 20250423 | 171900 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 132 | 20250423 | 171800 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 133 | 20250423 | 171700 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 134 | 20250423 | 171600 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 135 | 20250423 | 171500 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 136 | 20250423 | 171400 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 137 | 20250423 | 171300 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 138 | 20250423 | 171200 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 139 | 20250423 | 171100 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 140 | 20250423 | 171000 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 141 | 20250423 | 170900 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 142 | 20250423 | 170800 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 143 | 20250423 | 170700 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 144 | 20250423 | 170600 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 145 | 20250423 | 170500 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 146 | 20250423 | 170400 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 147 | 20250423 | 170300 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 148 | 20250423 | 170200 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 149 | 20250423 | 170100 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 150 | 20250423 | 170000 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 151 | 20250423 | 165900 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 152 | 20250423 | 165800 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 13617 |
| 153 | 20250423 | 165700 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 154 | 20250423 | 165600 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 155 | 20250423 | 165500 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 156 | 20250423 | 165400 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 157 | 20250423 | 165300 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 158 | 20250423 | 165200 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 159 | 20250423 | 165100 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 160 | 20250423 | 165000 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 161 | 20250423 | 164900 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 162 | 20250423 | 164800 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 163 | 20250423 | 164700 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 164 | 20250423 | 164600 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 165 | 20250423 | 164500 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 166 | 20250423 | 164400 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 167 | 20250423 | 164300 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 168 | 20250423 | 164200 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 169 | 20250423 | 164100 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 170 | 20250423 | 164000 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 171 | 20250423 | 163900 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 172 | 20250423 | 163800 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 173 | 20250423 | 163700 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 174 | 20250423 | 163600 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 175 | 20250423 | 163500 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 176 | 20250423 | 163400 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 177 | 20250423 | 163300 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 178 | 20250423 | 163200 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 179 | 20250423 | 163100 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 180 | 20250423 | 163000 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 181 | 20250423 | 162900 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 182 | 20250423 | 162800 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 13617 |
| 183 | 20250423 | 162700 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 184 | 20250423 | 162600 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 185 | 20250423 | 162500 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 186 | 20250423 | 162400 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 187 | 20250423 | 162300 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 188 | 20250423 | 162200 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 189 | 20250423 | 162100 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 190 | 20250423 | 162000 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 191 | 20250423 | 161900 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 192 | 20250423 | 161800 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 193 | 20250423 | 161700 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 194 | 20250423 | 161600 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 195 | 20250423 | 161500 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 196 | 20250423 | 161400 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 197 | 20250423 | 161300 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 198 | 20250423 | 161200 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 199 | 20250423 | 161100 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 200 | 20250423 | 161000 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 201 | 20250423 | 160900 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 202 | 20250423 | 160800 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 203 | 20250423 | 160700 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 204 | 20250423 | 160600 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 205 | 20250423 | 160500 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 206 | 20250423 | 160400 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 207 | 20250423 | 160300 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 208 | 20250423 | 160200 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 209 | 20250423 | 160100 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 210 | 20250423 | 160000 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 211 | 20250423 | 155900 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 212 | 20250423 | 155800 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 13617 |
| 213 | 20250423 | 155700 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 214 | 20250423 | 155600 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 215 | 20250423 | 155500 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 216 | 20250423 | 155400 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 217 | 20250423 | 155300 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 218 | 20250423 | 155200 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 219 | 20250423 | 155100 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 220 | 20250423 | 155000 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 221 | 20250423 | 154900 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 222 | 20250423 | 154800 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 223 | 20250423 | 154700 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 224 | 20250423 | 154600 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 225 | 20250423 | 154500 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 226 | 20250423 | 154400 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 227 | 20250423 | 154300 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 228 | 20250423 | 154200 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 229 | 20250423 | 154100 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 230 | 20250423 | 154000 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 231 | 20250423 | 153900 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 232 | 20250423 | 153800 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 233 | 20250423 | 153700 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 234 | 20250423 | 153600 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 235 | 20250423 | 153500 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 236 | 20250423 | 153400 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 237 | 20250423 | 153300 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 238 | 20250423 | 153200 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 239 | 20250423 | 153100 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 240 | 20250423 | 153000 | 40379045700 | 66700 | 66700 | 66700 | 66700 | 13617 |
| 241 | 20250423 | 152900 | 39470791800 | 66800 | 66800 | 66800 | 66800 | 0 |
| 242 | 20250423 | 152800 | 39470791800 | 66800 | 66800 | 66800 | 66800 | 0 |
| 243 | 20250423 | 152700 | 39470791800 | 66800 | 66800 | 66800 | 66800 | 0 |
| 244 | 20250423 | 152600 | 39470791800 | 66800 | 66800 | 66800 | 66800 | 0 |
| 245 | 20250423 | 152500 | 39470791800 | 66800 | 66800 | 66800 | 66800 | 0 |
| 246 | 20250423 | 152400 | 39470791800 | 66800 | 66800 | 66800 | 66800 | 0 |
| 247 | 20250423 | 152300 | 39470791800 | 66800 | 66800 | 66800 | 66800 | 0 |
| 248 | 20250423 | 152200 | 39470791800 | 66800 | 66800 | 66800 | 66800 | 0 |
| 249 | 20250423 | 152100 | 39470791800 | 66800 | 66800 | 66800 | 66800 | 0 |
| 250 | 20250423 | 152000 | 39470791800 | 66800 | 66800 | 66800 | 66800 | 0 |
| 251 | 20250423 | 151900 | 39470791800 | 66800 | 66600 | 66800 | 66600 | 1162 |
| 252 | 20250423 | 151800 | 39393314950 | 66600 | 66800 | 66800 | 66600 | 1039 |
| 253 | 20250423 | 151700 | 39323995000 | 66800 | 66600 | 66800 | 66600 | 1761 |
| 254 | 20250423 | 151600 | 39206499100 | 66700 | 66600 | 66700 | 66500 | 1072 |
| 255 | 20250423 | 151500 | 39135078200 | 66600 | 66700 | 66800 | 66500 | 5884 |
| 256 | 20250423 | 151400 | 38742720250 | 66700 | 66700 | 66700 | 66600 | 1116 |
| 257 | 20250423 | 151300 | 38668290900 | 66700 | 66700 | 66700 | 66600 | 1123 |
| 258 | 20250423 | 151200 | 38593425400 | 66700 | 66650 | 66800 | 66600 | 5908 |
| 259 | 20250423 | 151100 | 38199250500 | 66700 | 66700 | 66700 | 66650 | 1287 |
| 260 | 20250423 | 151000 | 38113414700 | 66700 | 66700 | 66700 | 66600 | 1403 |
| 261 | 20250423 | 150900 | 38019846350 | 66600 | 66700 | 66700 | 66600 | 1541 |
| 262 | 20250423 | 150800 | 37917093250 | 66600 | 66700 | 66800 | 66600 | 1245 |
| 263 | 20250423 | 150700 | 37834049550 | 66600 | 66600 | 66800 | 66600 | 3363 |
| 264 | 20250423 | 150600 | 37609719400 | 66700 | 66600 | 66800 | 66500 | 1860 |
| 265 | 20250423 | 150500 | 37485707950 | 66600 | 66600 | 66700 | 66500 | 2201 |
| 266 | 20250423 | 150400 | 37339104600 | 66500 | 66500 | 66600 | 66400 | 607 |
| 267 | 20250423 | 150300 | 37298706600 | 66500 | 66600 | 66700 | 66500 | 4111 |
| 268 | 20250423 | 150200 | 37024956500 | 66600 | 66500 | 66600 | 66400 | 892 |
| 269 | 20250423 | 150100 | 36965583700 | 66500 | 66500 | 66600 | 66400 | 1839 |
| 270 | 20250423 | 150000 | 36843302100 | 66600 | 66700 | 66700 | 66500 | 2630 |
| 271 | 20250423 | 145900 | 36668152950 | 66700 | 66600 | 66700 | 66500 | 3750 |
| 272 | 20250423 | 145800 | 36418392250 | 66600 | 66550 | 66600 | 66500 | 1041 |
| 273 | 20250423 | 145700 | 36349111650 | 66500 | 66600 | 66600 | 66500 | 990 |
| 274 | 20250423 | 145600 | 36283196500 | 66600 | 66500 | 66600 | 66500 | 991 |
| 275 | 20250423 | 145500 | 36217252100 | 66500 | 66500 | 66500 | 66400 | 641 |
| 276 | 20250423 | 145400 | 36174632100 | 66500 | 66500 | 66500 | 66400 | 675 |
| 277 | 20250423 | 145300 | 36129746600 | 66500 | 66500 | 66600 | 66300 | 660 |
| 278 | 20250423 | 145200 | 36085883500 | 66500 | 66600 | 66600 | 66500 | 1988 |
| 279 | 20250423 | 145100 | 35953625450 | 66600 | 66700 | 66700 | 66400 | 4836 |
| 280 | 20250423 | 145000 | 35631250550 | 66700 | 66600 | 66700 | 66550 | 1411 |
| 281 | 20250423 | 144900 | 35537174750 | 66600 | 66600 | 66600 | 66550 | 834 |
| 282 | 20250423 | 144800 | 35481630400 | 66600 | 66600 | 66600 | 66550 | 511 |
| 283 | 20250423 | 144700 | 35447597950 | 66600 | 66600 | 66700 | 66500 | 640 |
| 284 | 20250423 | 144600 | 35404973450 | 66500 | 66600 | 66600 | 66500 | 579 |
| 285 | 20250423 | 144500 | 35366416600 | 66600 | 66500 | 66600 | 66500 | 2269 |
| 286 | 20250423 | 144400 | 35215318200 | 66550 | 66550 | 66600 | 66500 | 352 |
| 287 | 20250423 | 144300 | 35191876150 | 66600 | 66700 | 66800 | 66500 | 2179 |
| 288 | 20250423 | 144200 | 35046607850 | 66700 | 66800 | 66800 | 66600 | 2526 |
| 289 | 20250423 | 144100 | 34878227900 | 66800 | 66800 | 66850 | 66700 | 2512 |
| 290 | 20250423 | 144000 | 34710481550 | 66800 | 66700 | 66800 | 66650 | 1253 |
| 291 | 20250423 | 143900 | 34626865550 | 66700 | 66600 | 66700 | 66600 | 1996 |
| 292 | 20250423 | 143800 | 34493816850 | 66600 | 66600 | 66600 | 66500 | 634 |
| 293 | 20250423 | 143700 | 34451595000 | 66600 | 66500 | 66600 | 66500 | 1929 |
| 294 | 20250423 | 143600 | 34323284550 | 66600 | 66400 | 66600 | 66400 | 4062 |
| 295 | 20250423 | 143500 | 34053276900 | 66400 | 66400 | 66400 | 66350 | 375 |
| 296 | 20250423 | 143400 | 34028377500 | 66400 | 66400 | 66400 | 66300 | 269 |
| 297 | 20250423 | 143300 | 34010516600 | 66400 | 66400 | 66400 | 66300 | 552 |
| 298 | 20250423 | 143200 | 33973868550 | 66400 | 66200 | 66400 | 66200 | 555 |
| 299 | 20250423 | 143100 | 33937062900 | 66200 | 66100 | 66200 | 66100 | 1144 |
| 300 | 20250423 | 143000 | 33861382600 | 66100 | 66100 | 66100 | 66000 | 550 |
| 301 | 20250423 | 142900 | 33825053700 | 66100 | 66100 | 66100 | 66000 | 694 |
| 302 | 20250423 | 142800 | 33779223250 | 66100 | 66100 | 66200 | 66000 | 562 |
| 303 | 20250423 | 142700 | 33742074900 | 66150 | 66300 | 66300 | 66100 | 1547 |
| 304 | 20250423 | 142600 | 33639679050 | 66200 | 66500 | 66500 | 66200 | 1695 |
| 305 | 20250423 | 142500 | 33527146250 | 66500 | 66400 | 66500 | 66400 | 634 |
| 306 | 20250423 | 142400 | 33485042150 | 66400 | 66400 | 66600 | 66300 | 5509 |
| 307 | 20250423 | 142300 | 33118891650 | 66400 | 66400 | 66400 | 66300 | 92 |
| 308 | 20250423 | 142200 | 33112783950 | 66400 | 66300 | 66400 | 66300 | 193 |
| 309 | 20250423 | 142100 | 33099973750 | 66400 | 66300 | 66400 | 66300 | 275 |
| 310 | 20250423 | 142000 | 33081716950 | 66400 | 66400 | 66400 | 66300 | 364 |
| 311 | 20250423 | 141900 | 33057569200 | 66400 | 66400 | 66400 | 66300 | 396 |
| 312 | 20250423 | 141800 | 33031275300 | 66400 | 66300 | 66400 | 66200 | 2377 |
| 313 | 20250423 | 141700 | 32873767450 | 66300 | 66300 | 66300 | 66200 | 473 |
| 314 | 20250423 | 141600 | 32842409550 | 66300 | 66300 | 66400 | 66200 | 2621 |
| 315 | 20250423 | 141500 | 32668559850 | 66300 | 65950 | 66300 | 65900 | 2302 |
| 316 | 20250423 | 141400 | 32516402750 | 66000 | 65900 | 66000 | 65900 | 387 |
| 317 | 20250423 | 141300 | 32490875950 | 66000 | 66000 | 66100 | 65900 | 1649 |
| 318 | 20250423 | 141200 | 32382150550 | 66000 | 66200 | 66300 | 65900 | 3475 |
| 319 | 20250423 | 141100 | 32152220250 | 66200 | 66300 | 66300 | 66200 | 1159 |
| 320 | 20250423 | 141000 | 32075486600 | 66200 | 66300 | 66300 | 66200 | 273 |
| 321 | 20250423 | 140900 | 32057403100 | 66300 | 66300 | 66300 | 66200 | 343 |
| 322 | 20250423 | 140800 | 32034666100 | 66200 | 66300 | 66300 | 66200 | 245 |
| 323 | 20250423 | 140700 | 32018434550 | 66250 | 66200 | 66400 | 66200 | 1167 |
| 324 | 20250423 | 140600 | 31941067850 | 66200 | 66500 | 66500 | 66100 | 7984 |
| 325 | 20250423 | 140500 | 31410937550 | 66400 | 66400 | 66500 | 66400 | 661 |
| 326 | 20250423 | 140400 | 31367015150 | 66500 | 66300 | 66500 | 66300 | 1988 |
| 327 | 20250423 | 140300 | 31235066250 | 66300 | 66200 | 66300 | 66100 | 2185 |
| 328 | 20250423 | 140200 | 31090369300 | 66200 | 66200 | 66200 | 66100 | 703 |
| 329 | 20250423 | 140100 | 31043833900 | 66200 | 66200 | 66200 | 66100 | 265 |
| 330 | 20250423 | 140000 | 31026308500 | 66200 | 66150 | 66200 | 66100 | 394 |
| 331 | 20250423 | 135900 | 31000228300 | 66150 | 66100 | 66200 | 66100 | 304 |
| 332 | 20250423 | 135800 | 30980125000 | 66100 | 66050 | 66100 | 66000 | 1162 |
| 333 | 20250423 | 135700 | 30903319100 | 66100 | 66100 | 66100 | 66050 | 78 |
| 334 | 20250423 | 135600 | 30898164800 | 66100 | 66100 | 66100 | 66000 | 218 |
| 335 | 20250423 | 135500 | 30883760650 | 66100 | 66100 | 66100 | 66000 | 637 |
| 336 | 20250423 | 135400 | 30841698600 | 66100 | 66050 | 66100 | 66000 | 68 |
| 337 | 20250423 | 135300 | 30837204600 | 65900 | 66200 | 66200 | 65900 | 1630 |
| 338 | 20250423 | 135200 | 30729498800 | 66200 | 66100 | 66200 | 66100 | 316 |
| 339 | 20250423 | 135100 | 30708581100 | 66100 | 66300 | 66300 | 66100 | 1180 |
| 340 | 20250423 | 135000 | 30630476850 | 66300 | 66400 | 66400 | 66200 | 5086 |
| 341 | 20250423 | 134900 | 30293264600 | 66400 | 66200 | 66400 | 66200 | 919 |
| 342 | 20250423 | 134800 | 30232324500 | 66200 | 66200 | 66250 | 66150 | 787 |
| 343 | 20250423 | 134700 | 30180225500 | 66200 | 66000 | 66200 | 66000 | 2378 |
| 344 | 20250423 | 134600 | 30023244400 | 66000 | 65800 | 66100 | 65700 | 2247 |
| 345 | 20250423 | 134500 | 29875047200 | 65800 | 65650 | 65800 | 65600 | 1231 |
| 346 | 20250423 | 134400 | 29794202000 | 65700 | 65700 | 65700 | 65650 | 1054 |
| 347 | 20250423 | 134300 | 29724954250 | 65600 | 65600 | 65700 | 65500 | 1718 |
| 348 | 20250423 | 134200 | 29612243950 | 65600 | 65600 | 65600 | 65500 | 166 |
| 349 | 20250423 | 134100 | 29601358950 | 65500 | 65600 | 65600 | 65500 | 350 |
| 350 | 20250423 | 134000 | 29578412300 | 65600 | 65600 | 65700 | 65500 | 594 |
| 351 | 20250423 | 133900 | 29539443900 | 65600 | 65700 | 65700 | 65600 | 184 |
| 352 | 20250423 | 133800 | 29527359700 | 65600 | 65650 | 65700 | 65600 | 749 |
| 353 | 20250423 | 133700 | 29478218050 | 65700 | 65650 | 65700 | 65600 | 82 |
| 354 | 20250423 | 133600 | 29472835200 | 65600 | 65550 | 65700 | 65550 | 875 |
| 355 | 20250423 | 133500 | 29415418600 | 65500 | 65500 | 65600 | 65400 | 444 |
| 356 | 20250423 | 133400 | 29386333500 | 65600 | 65700 | 65700 | 65500 | 376 |
| 357 | 20250423 | 133300 | 29361667900 | 65700 | 65600 | 65700 | 65600 | 163 |
| 358 | 20250423 | 133200 | 29350965300 | 65600 | 65600 | 65700 | 65600 | 418 |
| 359 | 20250423 | 133100 | 29323536700 | 65600 | 65600 | 65700 | 65500 | 918 |
| 360 | 20250423 | 133000 | 29263308100 | 65700 | 65500 | 65700 | 65500 | 638 |
| 361 | 20250423 | 132900 | 29221467950 | 65500 | 65700 | 65700 | 65000 | 3442 |
| 362 | 20250423 | 132800 | 28996768200 | 65650 | 65700 | 65700 | 65600 | 111 |
| 363 | 20250423 | 132700 | 28989477000 | 65700 | 65600 | 65700 | 65600 | 473 |
| 364 | 20250423 | 132600 | 28958437650 | 65600 | 65650 | 65700 | 65600 | 270 |
| 365 | 20250423 | 132500 | 28940716900 | 65600 | 65600 | 65800 | 65550 | 356 |
| 366 | 20250423 | 132400 | 28917330050 | 65700 | 65800 | 65850 | 65500 | 510 |
| 367 | 20250423 | 132300 | 28883794850 | 65800 | 65800 | 65800 | 65800 | 158 |
| 368 | 20250423 | 132200 | 28873398450 | 65700 | 65700 | 65800 | 65600 | 992 |
| 369 | 20250423 | 132100 | 28808217750 | 65700 | 65500 | 65700 | 65500 | 367 |
| 370 | 20250423 | 132000 | 28784136400 | 65550 | 65500 | 65600 | 65500 | 974 |
| 371 | 20250423 | 131900 | 28720302750 | 65450 | 65400 | 65500 | 65200 | 1874 |
| 372 | 20250423 | 131800 | 28597828750 | 65500 | 65500 | 65500 | 65400 | 740 |
| 373 | 20250423 | 131700 | 28549407400 | 65500 | 65600 | 65600 | 65500 | 506 |
| 374 | 20250423 | 131600 | 28516249850 | 65600 | 65600 | 65600 | 65400 | 1147 |
| 375 | 20250423 | 131500 | 28441149500 | 65600 | 65600 | 65600 | 65400 | 1125 |
| 376 | 20250423 | 131400 | 28367470900 | 65600 | 65600 | 65700 | 65600 | 1028 |
| 377 | 20250423 | 131300 | 28299996150 | 65600 | 65600 | 65700 | 65400 | 1056 |
| 378 | 20250423 | 131200 | 28230734550 | 65700 | 65800 | 65900 | 65500 | 1617 |
| 379 | 20250423 | 131100 | 28124528850 | 65900 | 66000 | 66100 | 65800 | 341 |
| 380 | 20250423 | 131000 | 28102031650 | 66100 | 66100 | 66200 | 66000 | 683 |
| 381 | 20250423 | 130900 | 28056879150 | 65800 | 65900 | 66200 | 65800 | 856 |
| 382 | 20250423 | 130800 | 28000444350 | 65900 | 65900 | 65900 | 65700 | 1147 |
| 383 | 20250423 | 130700 | 27924965750 | 65900 | 66000 | 66100 | 65600 | 1371 |
| 384 | 20250423 | 130600 | 27834665550 | 66100 | 66200 | 66200 | 66000 | 745 |
| 385 | 20250423 | 130500 | 27785392550 | 66300 | 66200 | 66300 | 66000 | 534 |
| 386 | 20250423 | 130400 | 27750057500 | 66200 | 66400 | 66400 | 65900 | 1348 |
| 387 | 20250423 | 130300 | 27660903650 | 66400 | 66150 | 66600 | 66100 | 1038 |
| 388 | 20250423 | 130200 | 27592066550 | 66100 | 66200 | 66400 | 66100 | 1046 |
| 389 | 20250423 | 130100 | 27522866800 | 66200 | 66600 | 66700 | 66100 | 3533 |
| 390 | 20250423 | 130000 | 27288230000 | 66600 | 67200 | 67200 | 66600 | 1669 |
| 391 | 20250423 | 125900 | 27176647500 | 67200 | 67100 | 67200 | 67000 | 1916 |
| 392 | 20250423 | 125800 | 27048045550 | 67100 | 67200 | 67200 | 67000 | 1295 |
| 393 | 20250423 | 125700 | 26961132950 | 67200 | 67100 | 67200 | 67100 | 659 |
| 394 | 20250423 | 125600 | 26916855350 | 67100 | 67100 | 67200 | 67000 | 852 |
| 395 | 20250423 | 125500 | 26859648300 | 67100 | 67100 | 67200 | 67000 | 895 |
| 396 | 20250423 | 125400 | 26799576500 | 67100 | 66700 | 67200 | 66700 | 3272 |
| 397 | 20250423 | 125300 | 26580157600 | 66800 | 66900 | 67000 | 66700 | 1929 |
| 398 | 20250423 | 125200 | 26451167700 | 66900 | 66900 | 66900 | 66800 | 795 |
| 399 | 20250423 | 125100 | 26398016300 | 66900 | 66900 | 66900 | 66800 | 1209 |
| 400 | 20250423 | 125000 | 26317158850 | 66900 | 66900 | 66900 | 66800 | 1019 |
| 401 | 20250423 | 124900 | 26249052850 | 66900 | 66900 | 66900 | 66800 | 788 |
| 402 | 20250423 | 124800 | 26196340850 | 67000 | 67000 | 67000 | 66800 | 1607 |
| 403 | 20250423 | 124700 | 26088803850 | 67000 | 66900 | 67000 | 66900 | 683 |
| 404 | 20250423 | 124600 | 26043048900 | 66950 | 67000 | 67000 | 66900 | 1226 |
| 405 | 20250423 | 124500 | 25960981450 | 67000 | 66900 | 67000 | 66800 | 1923 |
| 406 | 20250423 | 124400 | 25832312750 | 67000 | 67000 | 67100 | 66900 | 1138 |
| 407 | 20250423 | 124300 | 25756061950 | 67000 | 67000 | 67100 | 66900 | 2701 |
| 408 | 20250423 | 124200 | 25575027600 | 67100 | 67100 | 67200 | 67000 | 1275 |
| 409 | 20250423 | 124100 | 25489478350 | 67000 | 67000 | 67100 | 67000 | 520 |
| 410 | 20250423 | 124000 | 25454608650 | 67000 | 67000 | 67100 | 66900 | 1465 |
| 411 | 20250423 | 123900 | 25356438050 | 67000 | 67100 | 67200 | 67000 | 2146 |
| 412 | 20250423 | 123800 | 25212470400 | 67100 | 67000 | 67100 | 66900 | 1317 |
| 413 | 20250423 | 123700 | 25124225250 | 67000 | 66900 | 67000 | 66800 | 502 |
| 414 | 20250423 | 123600 | 25090617550 | 66900 | 66800 | 67000 | 66700 | 2044 |
| 415 | 20250423 | 123500 | 24953990950 | 66900 | 66800 | 66900 | 66700 | 968 |
| 416 | 20250423 | 123400 | 24889302150 | 66800 | 66700 | 66800 | 66600 | 989 |
| 417 | 20250423 | 123300 | 24823296950 | 66700 | 66800 | 66900 | 66700 | 1257 |
| 418 | 20250423 | 123200 | 24739328950 | 66800 | 66700 | 66800 | 66600 | 1007 |
| 419 | 20250423 | 123100 | 24672135950 | 66700 | 66600 | 66750 | 66600 | 1114 |
| 420 | 20250423 | 123000 | 24597841850 | 66600 | 66500 | 66700 | 66500 | 1356 |
| 421 | 20250423 | 122900 | 24507572950 | 66450 | 66500 | 66600 | 66400 | 1934 |
| 422 | 20250423 | 122800 | 24378927300 | 66500 | 66700 | 66700 | 66400 | 1554 |
| 423 | 20250423 | 122700 | 24275503700 | 66600 | 66600 | 66700 | 66600 | 1137 |
| 424 | 20250423 | 122600 | 24199718450 | 66700 | 66900 | 66900 | 66600 | 1322 |
| 425 | 20250423 | 122500 | 24111462800 | 66900 | 66800 | 66900 | 66700 | 1538 |
| 426 | 20250423 | 122400 | 24008699050 | 66900 | 66900 | 67000 | 66800 | 1186 |
| 427 | 20250423 | 122300 | 23929336600 | 66800 | 66900 | 67100 | 66800 | 2236 |
| 428 | 20250423 | 122200 | 23779644800 | 66900 | 66900 | 67000 | 66800 | 1134 |
| 429 | 20250423 | 122100 | 23703790500 | 66900 | 67000 | 67000 | 66800 | 1478 |
| 430 | 20250423 | 122000 | 23604906400 | 67000 | 67000 | 67100 | 66900 | 2787 |
| 431 | 20250423 | 121900 | 23418075100 | 67000 | 67000 | 67000 | 66900 | 2425 |
| 432 | 20250423 | 121800 | 23255602300 | 66950 | 66900 | 67000 | 66800 | 2899 |
| 433 | 20250423 | 121700 | 23061650800 | 66900 | 66800 | 66900 | 66700 | 2361 |
| 434 | 20250423 | 121600 | 22903918750 | 66800 | 66800 | 66800 | 66700 | 1843 |
| 435 | 20250423 | 121500 | 22780881200 | 66800 | 66800 | 66800 | 66700 | 1446 |
| 436 | 20250423 | 121400 | 22684317450 | 66800 | 66600 | 66800 | 66600 | 3255 |
| 437 | 20250423 | 121300 | 22467103000 | 66600 | 66700 | 66700 | 66600 | 2315 |
| 438 | 20250423 | 121200 | 22312768650 | 66700 | 66600 | 66700 | 66600 | 702 |
| 439 | 20250423 | 121100 | 22265957000 | 66600 | 66600 | 66700 | 66550 | 2092 |
| 440 | 20250423 | 121000 | 22126558950 | 66500 | 66600 | 66600 | 66500 | 1653 |
| 441 | 20250423 | 120900 | 22016512150 | 66600 | 66700 | 66700 | 66500 | 1952 |
| 442 | 20250423 | 120800 | 21886569250 | 66700 | 66600 | 66700 | 66500 | 1376 |
| 443 | 20250423 | 120700 | 21794839650 | 66600 | 66500 | 66600 | 66400 | 2141 |
| 444 | 20250423 | 120600 | 21652404650 | 66500 | 66500 | 66500 | 66400 | 1363 |
| 445 | 20250423 | 120500 | 21561768200 | 66500 | 66400 | 66500 | 66400 | 702 |
| 446 | 20250423 | 120400 | 21515087750 | 66500 | 66400 | 66500 | 66300 | 2699 |
| 447 | 20250423 | 120300 | 21335852100 | 66400 | 66300 | 66400 | 66200 | 1556 |
| 448 | 20250423 | 120200 | 21232642250 | 66300 | 66200 | 66300 | 66200 | 864 |
| 449 | 20250423 | 120100 | 21175383500 | 66300 | 66200 | 66300 | 66200 | 1938 |
| 450 | 20250423 | 120000 | 21047020100 | 66200 | 66400 | 66400 | 66100 | 1476 |
| 451 | 20250423 | 115900 | 20949236750 | 66300 | 66100 | 66400 | 66000 | 5175 |
| 452 | 20250423 | 115800 | 20606701800 | 66100 | 66000 | 66100 | 66000 | 1468 |
| 453 | 20250423 | 115700 | 20509695350 | 66100 | 66200 | 66200 | 65900 | 1896 |
| 454 | 20250423 | 115600 | 20384395350 | 66200 | 66100 | 66200 | 66000 | 1457 |
| 455 | 20250423 | 115500 | 20288079700 | 66100 | 66100 | 66100 | 66000 | 809 |
| 456 | 20250423 | 115400 | 20234629300 | 66000 | 66100 | 66100 | 66000 | 1187 |
| 457 | 20250423 | 115300 | 20156239100 | 66100 | 65900 | 66100 | 65900 | 1140 |
| 458 | 20250423 | 115200 | 20080978800 | 66100 | 66000 | 66100 | 65800 | 2212 |
| 459 | 20250423 | 115100 | 19935022350 | 66100 | 66000 | 66100 | 65900 | 1818 |
| 460 | 20250423 | 115000 | 19815037450 | 66000 | 65900 | 66000 | 65900 | 936 |
| 461 | 20250423 | 114900 | 19753288600 | 65900 | 65900 | 65900 | 65800 | 501 |
| 462 | 20250423 | 114800 | 19720273550 | 65800 | 65700 | 65900 | 65700 | 972 |
| 463 | 20250423 | 114700 | 19656266450 | 65800 | 65800 | 65800 | 65700 | 740 |
| 464 | 20250423 | 114600 | 19607585850 | 65700 | 65800 | 65800 | 65700 | 737 |
| 465 | 20250423 | 114500 | 19559108500 | 65800 | 65700 | 65800 | 65700 | 978 |
| 466 | 20250423 | 114400 | 19494788700 | 65700 | 65900 | 65900 | 65600 | 1838 |
| 467 | 20250423 | 114300 | 19373974850 | 65900 | 65800 | 65900 | 65800 | 722 |
| 468 | 20250423 | 114200 | 19326400450 | 65900 | 65800 | 65900 | 65800 | 1086 |
| 469 | 20250423 | 114100 | 19254869450 | 65900 | 65800 | 65900 | 65700 | 513 |
| 470 | 20250423 | 114000 | 19221102000 | 65800 | 65700 | 65800 | 65600 | 697 |
| 471 | 20250423 | 113900 | 19175273200 | 65750 | 65750 | 65900 | 65700 | 1530 |
| 472 | 20250423 | 113800 | 19074604050 | 65800 | 65600 | 65800 | 65500 | 1718 |
| 473 | 20250423 | 113700 | 18961832000 | 65550 | 65500 | 65600 | 65500 | 1031 |
| 474 | 20250423 | 113600 | 18894241400 | 65500 | 65400 | 65600 | 65400 | 870 |
| 475 | 20250423 | 113500 | 18837263000 | 65400 | 65400 | 65400 | 65200 | 3004 |
| 476 | 20250423 | 113400 | 18640946700 | 65300 | 65600 | 65700 | 65300 | 2462 |
| 477 | 20250423 | 113300 | 18479658150 | 65600 | 65900 | 65900 | 65600 | 1551 |
| 478 | 20250423 | 113200 | 18377661350 | 65900 | 66000 | 66000 | 65800 | 1129 |
| 479 | 20250423 | 113100 | 18303249800 | 65900 | 65900 | 66000 | 65800 | 2444 |
| 480 | 20250423 | 113000 | 18142137650 | 66000 | 66000 | 66000 | 65900 | 1310 |
| 481 | 20250423 | 112900 | 18055703400 | 65900 | 65750 | 66100 | 65750 | 9279 |
| 482 | 20250423 | 112800 | 17444019950 | 65800 | 65700 | 65900 | 65600 | 4641 |
| 483 | 20250423 | 112700 | 17138694000 | 65700 | 65500 | 65800 | 65500 | 2996 |
| 484 | 20250423 | 112600 | 16941997850 | 65500 | 65300 | 65600 | 65300 | 3889 |
| 485 | 20250423 | 112500 | 16687417200 | 65200 | 65300 | 65400 | 65100 | 1636 |
| 486 | 20250423 | 112400 | 16580606800 | 65300 | 65300 | 65300 | 65200 | 835 |
| 487 | 20250423 | 112300 | 16526100850 | 65250 | 65100 | 65300 | 65000 | 1148 |
| 488 | 20250423 | 112200 | 16451275500 | 65150 | 65150 | 65300 | 65000 | 1654 |
| 489 | 20250423 | 112100 | 16343557850 | 65200 | 65500 | 65500 | 65200 | 1633 |
| 490 | 20250423 | 112000 | 16236784950 | 65500 | 65400 | 65600 | 65350 | 5273 |
| 491 | 20250423 | 111900 | 15891464500 | 65400 | 65400 | 65400 | 65300 | 1589 |
| 492 | 20250423 | 111800 | 15787597600 | 65400 | 65250 | 65400 | 65250 | 1164 |
| 493 | 20250423 | 111700 | 15711561100 | 65300 | 65200 | 65300 | 65100 | 777 |
| 494 | 20250423 | 111600 | 15660875150 | 65150 | 65100 | 65200 | 65100 | 862 |
| 495 | 20250423 | 111500 | 15604700550 | 65200 | 65150 | 65200 | 65100 | 739 |
| 496 | 20250423 | 111400 | 15556524500 | 65200 | 65200 | 65200 | 65100 | 644 |
| 497 | 20250423 | 111300 | 15514546900 | 65100 | 65100 | 65200 | 65100 | 601 |
| 498 | 20250423 | 111200 | 15475372750 | 65200 | 65000 | 65200 | 65000 | 895 |
| 499 | 20250423 | 111100 | 15417037700 | 65000 | 65000 | 65200 | 64900 | 2550 |
| 500 | 20250423 | 111000 | 15251152350 | 65000 | 65000 | 65100 | 64900 | 1514 |
| 501 | 20250423 | 110900 | 15152751400 | 65000 | 65000 | 65000 | 64800 | 988 |
| 502 | 20250423 | 110800 | 15088616400 | 65000 | 64900 | 65000 | 64800 | 1476 |
| 503 | 20250423 | 110700 | 14992825850 | 64900 | 64800 | 64900 | 64800 | 1202 |
| 504 | 20250423 | 110600 | 14914896550 | 64700 | 64800 | 64800 | 64700 | 442 |
| 505 | 20250423 | 110500 | 14886256300 | 64750 | 64600 | 64800 | 64600 | 1070 |
| 506 | 20250423 | 110400 | 14816989900 | 64700 | 64700 | 64700 | 64600 | 359 |
| 507 | 20250423 | 110300 | 14793770150 | 64700 | 64600 | 64700 | 64500 | 497 |
| 508 | 20250423 | 110200 | 14761653450 | 64600 | 64600 | 64700 | 64500 | 266 |
| 509 | 20250423 | 110100 | 14744476550 | 64600 | 64500 | 64600 | 64450 | 714 |
| 510 | 20250423 | 110000 | 14698383400 | 64500 | 64400 | 64500 | 64300 | 447 |
| 511 | 20250423 | 105900 | 14669588700 | 64400 | 64400 | 64500 | 64300 | 1055 |
| 512 | 20250423 | 105800 | 14601652500 | 64500 | 64400 | 64600 | 64300 | 1686 |
| 513 | 20250423 | 105700 | 14492930600 | 64400 | 64200 | 64400 | 64200 | 1175 |
| 514 | 20250423 | 105600 | 14417374750 | 64300 | 64450 | 64500 | 64200 | 1349 |
| 515 | 20250423 | 105500 | 14330527600 | 64500 | 64400 | 64500 | 64400 | 280 |
| 516 | 20250423 | 105400 | 14312469750 | 64500 | 64500 | 64500 | 64400 | 440 |
| 517 | 20250423 | 105300 | 14284120650 | 64500 | 64500 | 64500 | 64400 | 417 |
| 518 | 20250423 | 105200 | 14257248500 | 64400 | 64550 | 64700 | 64400 | 1750 |
| 519 | 20250423 | 105100 | 14144335700 | 64600 | 64500 | 64600 | 64300 | 1069 |
| 520 | 20250423 | 105000 | 14075446150 | 64500 | 64500 | 64600 | 64300 | 3952 |
| 521 | 20250423 | 104900 | 13820927100 | 64550 | 64650 | 64700 | 64500 | 2471 |
| 522 | 20250423 | 104800 | 13661462850 | 64600 | 65000 | 65000 | 64600 | 496 |
| 523 | 20250423 | 104700 | 13629312350 | 64800 | 64800 | 65100 | 64800 | 1392 |
| 524 | 20250423 | 104600 | 13538916250 | 64900 | 65000 | 65100 | 64700 | 1323 |
| 525 | 20250423 | 104500 | 13453103700 | 65100 | 65100 | 65200 | 65000 | 684 |
| 526 | 20250423 | 104400 | 13408593250 | 65200 | 65000 | 65200 | 64900 | 1121 |
| 527 | 20250423 | 104300 | 13335671950 | 65000 | 64900 | 65100 | 64900 | 1045 |
| 528 | 20250423 | 104200 | 13267752350 | 64900 | 64900 | 65100 | 64900 | 1012 |
| 529 | 20250423 | 104100 | 13202022500 | 64900 | 65200 | 65200 | 64900 | 2293 |
| 530 | 20250423 | 104000 | 13052880600 | 65150 | 65300 | 65400 | 65150 | 780 |
| 531 | 20250423 | 103900 | 13001976000 | 65300 | 65200 | 65400 | 65100 | 1998 |
| 532 | 20250423 | 103800 | 12871716200 | 65200 | 65200 | 65300 | 65100 | 1111 |
| 533 | 20250423 | 103700 | 12799269350 | 65200 | 65300 | 65400 | 65100 | 2157 |
| 534 | 20250423 | 103600 | 12658382050 | 65200 | 65400 | 65600 | 65000 | 5256 |
| 535 | 20250423 | 103500 | 12314821300 | 65400 | 65200 | 65500 | 65100 | 2446 |
| 536 | 20250423 | 103400 | 12155004350 | 65200 | 65000 | 65200 | 65000 | 869 |
| 537 | 20250423 | 103300 | 12098388400 | 65100 | 65000 | 65600 | 64900 | 9859 |
| 538 | 20250423 | 103200 | 11455876000 | 65000 | 64950 | 65000 | 64800 | 3776 |
| 539 | 20250423 | 103100 | 11210812200 | 64900 | 64500 | 65000 | 64400 | 8757 |
| 540 | 20250423 | 103000 | 10643468200 | 64400 | 64400 | 64500 | 64300 | 2932 |
| 541 | 20250423 | 102900 | 10454512300 | 64300 | 64300 | 64300 | 64200 | 1380 |
| 542 | 20250423 | 102800 | 10365780450 | 64200 | 64100 | 64300 | 64100 | 1701 |
| 543 | 20250423 | 102700 | 10256568150 | 64100 | 64000 | 64100 | 64000 | 1232 |
| 544 | 20250423 | 102600 | 10177618250 | 64000 | 64000 | 64200 | 63950 | 4216 |
| 545 | 20250423 | 102500 | 9907587600 | 64000 | 63900 | 64000 | 63850 | 3403 |
| 546 | 20250423 | 102400 | 9689937300 | 63900 | 63900 | 63900 | 63800 | 901 |
| 547 | 20250423 | 102300 | 9632381900 | 63800 | 63750 | 63900 | 63700 | 2712 |
| 548 | 20250423 | 102200 | 9459343350 | 63750 | 63800 | 63800 | 63750 | 1107 |
| 549 | 20250423 | 102100 | 9388753500 | 63750 | 63700 | 63800 | 63700 | 385 |
| 550 | 20250423 | 102000 | 9364203450 | 63700 | 63700 | 63800 | 63700 | 806 |
| 551 | 20250423 | 101900 | 9312830000 | 63700 | 63650 | 63700 | 63600 | 313 |
| 552 | 20250423 | 101800 | 9292900450 | 63700 | 63700 | 63800 | 63700 | 1579 |
| 553 | 20250423 | 101700 | 9192304600 | 63700 | 63700 | 63700 | 63600 | 243 |
| 554 | 20250423 | 101600 | 9176830200 | 63700 | 63700 | 63700 | 63650 | 315 |
| 555 | 20250423 | 101500 | 9156765050 | 63650 | 63600 | 63700 | 63550 | 576 |
| 556 | 20250423 | 101400 | 9120128150 | 63500 | 63500 | 63600 | 63400 | 519 |
| 557 | 20250423 | 101300 | 9087158850 | 63500 | 63500 | 63600 | 63300 | 681 |
| 558 | 20250423 | 101200 | 9043950950 | 63600 | 63600 | 63700 | 63500 | 468 |
| 559 | 20250423 | 101100 | 9014196500 | 63600 | 63600 | 63800 | 63500 | 2735 |
| 560 | 20250423 | 101000 | 8840103950 | 63500 | 63300 | 63600 | 63300 | 2375 |
| 561 | 20250423 | 100900 | 8689394550 | 63300 | 63200 | 63300 | 63200 | 416 |
| 562 | 20250423 | 100800 | 8663079700 | 63300 | 63100 | 63300 | 63100 | 809 |
| 563 | 20250423 | 100700 | 8611966650 | 63200 | 63000 | 63200 | 63000 | 676 |
| 564 | 20250423 | 100600 | 8569347600 | 63000 | 63100 | 63200 | 63000 | 432 |
| 565 | 20250423 | 100500 | 8542082100 | 63200 | 63200 | 63300 | 63000 | 826 |
| 566 | 20250423 | 100400 | 8489975600 | 63200 | 63300 | 63300 | 63150 | 508 |
| 567 | 20250423 | 100300 | 8457861150 | 63200 | 63500 | 63500 | 63200 | 1108 |
| 568 | 20250423 | 100200 | 8387669400 | 63500 | 63400 | 63500 | 63400 | 1717 |
| 569 | 20250423 | 100100 | 8278746950 | 63400 | 63350 | 63500 | 63300 | 1665 |
| 570 | 20250423 | 100000 | 8173194900 | 63350 | 63300 | 63400 | 63250 | 456 |
| 571 | 20250423 | 095900 | 8144310750 | 63300 | 63400 | 63400 | 63200 | 369 |
| 572 | 20250423 | 095800 | 8120935550 | 63300 | 63200 | 63400 | 63100 | 1713 |
| 573 | 20250423 | 095700 | 8012502200 | 63300 | 63300 | 63300 | 63100 | 334 |
| 574 | 20250423 | 095600 | 7991382000 | 63300 | 63100 | 63300 | 63100 | 719 |
| 575 | 20250423 | 095500 | 7945876500 | 63300 | 63100 | 63400 | 63000 | 2378 |
| 576 | 20250423 | 095400 | 7795408900 | 63200 | 63400 | 63400 | 63200 | 619 |
| 577 | 20250423 | 095300 | 7756255900 | 63300 | 63300 | 63500 | 63200 | 1826 |
| 578 | 20250423 | 095200 | 7640627750 | 63400 | 63500 | 63600 | 63300 | 1642 |
| 579 | 20250423 | 095100 | 7536418800 | 63500 | 63400 | 63600 | 63300 | 2280 |
| 580 | 20250423 | 095000 | 7391678050 | 63350 | 63200 | 63500 | 63200 | 4548 |
| 581 | 20250423 | 094900 | 7103622600 | 63200 | 63000 | 63200 | 63000 | 875 |
| 582 | 20250423 | 094800 | 7048410900 | 63100 | 62800 | 63200 | 62700 | 5057 |
| 583 | 20250423 | 094700 | 6729921800 | 62700 | 62600 | 62900 | 62500 | 1811 |
| 584 | 20250423 | 094600 | 6616379500 | 62700 | 62700 | 62700 | 62600 | 481 |
| 585 | 20250423 | 094500 | 6586258550 | 62700 | 62500 | 62700 | 62400 | 621 |
| 586 | 20250423 | 094400 | 6547404250 | 62500 | 62450 | 62600 | 62400 | 674 |
| 587 | 20250423 | 094300 | 6505276300 | 62450 | 62500 | 62500 | 62400 | 348 |
| 588 | 20250423 | 094200 | 6483545100 | 62450 | 62500 | 62500 | 62300 | 433 |
| 589 | 20250423 | 094100 | 6456521400 | 62400 | 62400 | 62600 | 62400 | 369 |
| 590 | 20250423 | 094000 | 6433462400 | 62400 | 62400 | 62500 | 62400 | 138 |
| 591 | 20250423 | 093900 | 6424849100 | 62400 | 62200 | 62500 | 62200 | 530 |
| 592 | 20250423 | 093800 | 6391782900 | 62200 | 62300 | 62300 | 62200 | 533 |
| 593 | 20250423 | 093700 | 6358597600 | 62300 | 62400 | 62400 | 62200 | 269 |
| 594 | 20250423 | 093600 | 6341831400 | 62300 | 62500 | 62600 | 62300 | 917 |
| 595 | 20250423 | 093500 | 6284597400 | 62500 | 62500 | 62700 | 62400 | 1183 |
| 596 | 20250423 | 093400 | 6210678700 | 62700 | 62700 | 62800 | 62500 | 1300 |
| 597 | 20250423 | 093300 | 6129361350 | 62700 | 62900 | 63000 | 62700 | 566 |
| 598 | 20250423 | 093200 | 6093768700 | 63000 | 62700 | 63100 | 62700 | 520 |
| 599 | 20250423 | 093100 | 6061047200 | 62800 | 62900 | 62900 | 62700 | 372 |
| 600 | 20250423 | 093000 | 6037685700 | 63000 | 62600 | 63100 | 62600 | 1319 |
| 601 | 20250423 | 092900 | 5954798100 | 62600 | 63000 | 63100 | 62600 | 1660 |
| 602 | 20250423 | 092800 | 5850394900 | 63000 | 63200 | 63300 | 63000 | 1376 |
| 603 | 20250423 | 092700 | 5763461500 | 63200 | 63200 | 63300 | 63000 | 6103 |
| 604 | 20250423 | 092600 | 5378235950 | 63300 | 62700 | 63300 | 62600 | 9820 |
| 605 | 20250423 | 092500 | 4759954250 | 62700 | 62700 | 62800 | 62600 | 2208 |
| 606 | 20250423 | 092400 | 4621427050 | 62700 | 62300 | 62800 | 62300 | 4065 |
| 607 | 20250423 | 092300 | 4366643150 | 62400 | 62500 | 62600 | 62300 | 2134 |
| 608 | 20250423 | 092200 | 4233264400 | 62500 | 62400 | 62500 | 62300 | 1479 |
| 609 | 20250423 | 092100 | 4140944400 | 62400 | 62300 | 62500 | 62100 | 1695 |
| 610 | 20250423 | 092000 | 4035146700 | 62300 | 62300 | 62300 | 62200 | 809 |
| 611 | 20250423 | 091900 | 3984749300 | 62200 | 62100 | 62400 | 62100 | 1353 |
| 612 | 20250423 | 091800 | 3900458800 | 62100 | 61900 | 62200 | 61900 | 1057 |
| 613 | 20250423 | 091700 | 3834859500 | 62000 | 62100 | 62100 | 61700 | 3428 |
| 614 | 20250423 | 091600 | 3622851400 | 62100 | 61900 | 62100 | 61900 | 1531 |
| 615 | 20250423 | 091500 | 3527936300 | 61900 | 62300 | 62300 | 61800 | 1871 |
| 616 | 20250423 | 091400 | 3411729800 | 62300 | 62400 | 62500 | 62300 | 2176 |
| 617 | 20250423 | 091300 | 3275800800 | 62500 | 62500 | 62800 | 62400 | 2155 |
| 618 | 20250423 | 091200 | 3140740500 | 62600 | 62900 | 62900 | 62300 | 2088 |
| 619 | 20250423 | 091100 | 3010168100 | 62900 | 62600 | 63000 | 62600 | 8954 |
| 620 | 20250423 | 091000 | 2446839300 | 62700 | 62400 | 62800 | 62200 | 5148 |
| 621 | 20250423 | 090900 | 2124400750 | 62300 | 62500 | 62600 | 62200 | 2624 |
| 622 | 20250423 | 090800 | 1960442950 | 62400 | 62500 | 62700 | 62300 | 2535 |
| 623 | 20250423 | 090700 | 1801957550 | 62500 | 62500 | 62700 | 62150 | 1905 |
| 624 | 20250423 | 090600 | 1683037100 | 62500 | 62200 | 62700 | 62100 | 4036 |
| 625 | 20250423 | 090500 | 1430666700 | 62100 | 62000 | 62300 | 61800 | 2453 |
| 626 | 20250423 | 090400 | 1278397000 | 62000 | 61900 | 62200 | 61600 | 1296 |
| 627 | 20250423 | 090300 | 1198037100 | 62000 | 62600 | 62700 | 61900 | 2843 |
| 628 | 20250423 | 090200 | 1020625700 | 62600 | 62000 | 62700 | 61600 | 6425 |
| 629 | 20250423 | 090100 | 620496900 | 61800 | 61300 | 62300 | 61300 | 5541 |
| 630 | 20250423 | 090000 | 277675000 | 61200 | 61300 | 61500 | 61100 | 4532 |