33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 190900 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 3072 |
| 3 | 20250417 | 190800 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 4 | 20250417 | 190700 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 5 | 20250417 | 190600 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 6 | 20250417 | 190500 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 7 | 20250417 | 190400 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 8 | 20250417 | 190300 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 9 | 20250417 | 190200 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 10 | 20250417 | 190100 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 11 | 20250417 | 190000 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 12 | 20250417 | 185900 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 13 | 20250417 | 185800 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 14 | 20250417 | 185700 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 15 | 20250417 | 185600 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 16 | 20250417 | 185500 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 17 | 20250417 | 185400 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 18 | 20250417 | 185300 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 19 | 20250417 | 185200 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 20 | 20250417 | 185100 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 21 | 20250417 | 185000 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 22 | 20250417 | 184900 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 23 | 20250417 | 184800 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 24 | 20250417 | 184700 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 25 | 20250417 | 184600 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 26 | 20250417 | 184500 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 27 | 20250417 | 184400 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 28 | 20250417 | 184300 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 29 | 20250417 | 184200 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 30 | 20250417 | 184100 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 31 | 20250417 | 184000 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 32 | 20250417 | 183900 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 3072 |
| 33 | 20250417 | 183800 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 34 | 20250417 | 183700 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 35 | 20250417 | 183600 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 36 | 20250417 | 183500 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 37 | 20250417 | 183400 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 38 | 20250417 | 183300 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 39 | 20250417 | 183200 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 40 | 20250417 | 183100 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 41 | 20250417 | 183000 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 42 | 20250417 | 182900 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 43 | 20250417 | 182800 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 44 | 20250417 | 182700 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 45 | 20250417 | 182600 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 46 | 20250417 | 182500 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 47 | 20250417 | 182400 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 48 | 20250417 | 182300 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 49 | 20250417 | 182200 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 50 | 20250417 | 182100 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 51 | 20250417 | 182000 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 52 | 20250417 | 181900 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 53 | 20250417 | 181800 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 54 | 20250417 | 181700 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 55 | 20250417 | 181600 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 56 | 20250417 | 181500 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 57 | 20250417 | 181400 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 58 | 20250417 | 181300 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 59 | 20250417 | 181200 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 60 | 20250417 | 181100 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 61 | 20250417 | 181000 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 62 | 20250417 | 180900 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 3072 |
| 63 | 20250417 | 180800 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 64 | 20250417 | 180700 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 65 | 20250417 | 180600 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 66 | 20250417 | 180500 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 67 | 20250417 | 180400 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 68 | 20250417 | 180300 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 69 | 20250417 | 180200 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 70 | 20250417 | 180100 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 71 | 20250417 | 180000 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 72 | 20250417 | 175900 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 73 | 20250417 | 175800 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 74 | 20250417 | 175700 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 75 | 20250417 | 175600 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 76 | 20250417 | 175500 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 77 | 20250417 | 175400 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 78 | 20250417 | 175300 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 79 | 20250417 | 175200 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 80 | 20250417 | 175100 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 81 | 20250417 | 175000 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 82 | 20250417 | 174900 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 83 | 20250417 | 174800 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 84 | 20250417 | 174700 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 85 | 20250417 | 174600 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 86 | 20250417 | 174500 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 87 | 20250417 | 174400 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 88 | 20250417 | 174300 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 89 | 20250417 | 174200 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 90 | 20250417 | 174100 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 91 | 20250417 | 174000 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 92 | 20250417 | 173900 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 3072 |
| 93 | 20250417 | 173800 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 94 | 20250417 | 173700 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 95 | 20250417 | 173600 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 96 | 20250417 | 173500 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 97 | 20250417 | 173400 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 98 | 20250417 | 173300 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 99 | 20250417 | 173200 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 100 | 20250417 | 173100 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 101 | 20250417 | 173000 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 102 | 20250417 | 172900 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 103 | 20250417 | 172800 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 104 | 20250417 | 172700 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 105 | 20250417 | 172600 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 106 | 20250417 | 172500 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 107 | 20250417 | 172400 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 108 | 20250417 | 172300 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 109 | 20250417 | 172200 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 110 | 20250417 | 172100 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 111 | 20250417 | 172000 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 112 | 20250417 | 171900 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 113 | 20250417 | 171800 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 114 | 20250417 | 171700 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 115 | 20250417 | 171600 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 116 | 20250417 | 171500 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 117 | 20250417 | 171400 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 118 | 20250417 | 171300 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 119 | 20250417 | 171200 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 120 | 20250417 | 171100 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 121 | 20250417 | 171000 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 122 | 20250417 | 170900 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 3072 |
| 123 | 20250417 | 170800 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 124 | 20250417 | 170700 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 125 | 20250417 | 170600 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 126 | 20250417 | 170500 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 127 | 20250417 | 170400 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 128 | 20250417 | 170300 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 129 | 20250417 | 170200 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 130 | 20250417 | 170100 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 131 | 20250417 | 170000 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 132 | 20250417 | 165900 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 133 | 20250417 | 165800 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 134 | 20250417 | 165700 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 135 | 20250417 | 165600 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 136 | 20250417 | 165500 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 137 | 20250417 | 165400 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 138 | 20250417 | 165300 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 139 | 20250417 | 165200 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 140 | 20250417 | 165100 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 141 | 20250417 | 165000 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 142 | 20250417 | 164900 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 143 | 20250417 | 164800 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 144 | 20250417 | 164700 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 145 | 20250417 | 164600 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 146 | 20250417 | 164500 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 147 | 20250417 | 164400 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 148 | 20250417 | 164300 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 149 | 20250417 | 164200 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 150 | 20250417 | 164100 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 151 | 20250417 | 164000 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 152 | 20250417 | 163900 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 3072 |
| 153 | 20250417 | 163800 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 154 | 20250417 | 163700 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 155 | 20250417 | 163600 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 156 | 20250417 | 163500 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 157 | 20250417 | 163400 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 158 | 20250417 | 163300 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 159 | 20250417 | 163200 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 160 | 20250417 | 163100 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 161 | 20250417 | 163000 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 162 | 20250417 | 162900 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 163 | 20250417 | 162800 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 164 | 20250417 | 162700 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 165 | 20250417 | 162600 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 166 | 20250417 | 162500 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 167 | 20250417 | 162400 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 168 | 20250417 | 162300 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 169 | 20250417 | 162200 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 170 | 20250417 | 162100 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 171 | 20250417 | 162000 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 172 | 20250417 | 161900 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 173 | 20250417 | 161800 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 174 | 20250417 | 161700 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 175 | 20250417 | 161600 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 176 | 20250417 | 161500 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 177 | 20250417 | 161400 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 178 | 20250417 | 161300 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 179 | 20250417 | 161200 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 180 | 20250417 | 161100 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 181 | 20250417 | 161000 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 182 | 20250417 | 160900 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 3072 |
| 183 | 20250417 | 160800 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 184 | 20250417 | 160700 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 185 | 20250417 | 160600 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 186 | 20250417 | 160500 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 187 | 20250417 | 160400 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 188 | 20250417 | 160300 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 189 | 20250417 | 160200 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 190 | 20250417 | 160100 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 191 | 20250417 | 160000 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 192 | 20250417 | 155900 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 193 | 20250417 | 155800 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 194 | 20250417 | 155700 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 195 | 20250417 | 155600 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 196 | 20250417 | 155500 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 197 | 20250417 | 155400 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 198 | 20250417 | 155300 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 199 | 20250417 | 155200 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 200 | 20250417 | 155100 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 201 | 20250417 | 155000 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 202 | 20250417 | 154900 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 203 | 20250417 | 154800 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 204 | 20250417 | 154700 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 205 | 20250417 | 154600 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 206 | 20250417 | 154500 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 207 | 20250417 | 154400 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 208 | 20250417 | 154300 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 209 | 20250417 | 154200 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 210 | 20250417 | 154100 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 211 | 20250417 | 154000 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 212 | 20250417 | 153900 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 3072 |
| 213 | 20250417 | 153800 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 214 | 20250417 | 153700 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 215 | 20250417 | 153600 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 216 | 20250417 | 153500 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 217 | 20250417 | 153400 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 218 | 20250417 | 153300 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 219 | 20250417 | 153200 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 220 | 20250417 | 153100 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 0 |
| 221 | 20250417 | 153000 | 22213444850 | 59300 | 59300 | 59300 | 59300 | 3072 |
| 222 | 20250417 | 152900 | 22031275250 | 59300 | 59300 | 59300 | 59300 | 0 |
| 223 | 20250417 | 152800 | 22031275250 | 59300 | 59300 | 59300 | 59300 | 0 |
| 224 | 20250417 | 152700 | 22031275250 | 59300 | 59300 | 59300 | 59300 | 0 |
| 225 | 20250417 | 152600 | 22031275250 | 59300 | 59300 | 59300 | 59300 | 0 |
| 226 | 20250417 | 152500 | 22031275250 | 59300 | 59300 | 59300 | 59300 | 0 |
| 227 | 20250417 | 152400 | 22031275250 | 59300 | 59300 | 59300 | 59300 | 0 |
| 228 | 20250417 | 152300 | 22031275250 | 59300 | 59300 | 59300 | 59300 | 0 |
| 229 | 20250417 | 152200 | 22031275250 | 59300 | 59300 | 59300 | 59300 | 0 |
| 230 | 20250417 | 152100 | 22031275250 | 59300 | 59300 | 59300 | 59300 | 0 |
| 231 | 20250417 | 152000 | 22031275250 | 59300 | 59300 | 59300 | 59300 | 0 |
| 232 | 20250417 | 151900 | 22031275250 | 59300 | 59600 | 59600 | 59200 | 531 |
| 233 | 20250417 | 151800 | 21999777050 | 59500 | 59600 | 59600 | 59500 | 528 |
| 234 | 20250417 | 151700 | 21968352650 | 59500 | 59600 | 59600 | 59500 | 157 |
| 235 | 20250417 | 151600 | 21958997450 | 59600 | 59500 | 59600 | 59500 | 744 |
| 236 | 20250417 | 151500 | 21914665950 | 59500 | 59500 | 59600 | 59500 | 227 |
| 237 | 20250417 | 151400 | 21901157650 | 59600 | 59500 | 59600 | 59400 | 457 |
| 238 | 20250417 | 151300 | 21873965050 | 59400 | 59500 | 59500 | 59400 | 244 |
| 239 | 20250417 | 151200 | 21859450650 | 59400 | 59500 | 59600 | 59400 | 600 |
| 240 | 20250417 | 151100 | 21823751450 | 59400 | 59500 | 59600 | 59400 | 252 |
| 241 | 20250417 | 151000 | 21808758350 | 59400 | 59300 | 59500 | 59300 | 432 |
| 242 | 20250417 | 150900 | 21783062650 | 59400 | 59300 | 59500 | 59200 | 489 |
| 243 | 20250417 | 150800 | 21754032200 | 59500 | 59500 | 59500 | 59200 | 312 |
| 244 | 20250417 | 150700 | 21735488600 | 59500 | 59400 | 59500 | 59400 | 420 |
| 245 | 20250417 | 150600 | 21710514500 | 59400 | 59400 | 59500 | 59400 | 385 |
| 246 | 20250417 | 150500 | 21687613400 | 59400 | 59500 | 59500 | 59400 | 345 |
| 247 | 20250417 | 150400 | 21667092950 | 59500 | 59500 | 59500 | 59400 | 369 |
| 248 | 20250417 | 150300 | 21645143750 | 59500 | 59600 | 59600 | 59300 | 897 |
| 249 | 20250417 | 150200 | 21591784050 | 59600 | 59500 | 59600 | 59400 | 374 |
| 250 | 20250417 | 150100 | 21569523150 | 59400 | 59400 | 59500 | 59400 | 409 |
| 251 | 20250417 | 150000 | 21545195750 | 59500 | 59500 | 59500 | 59300 | 402 |
| 252 | 20250417 | 145900 | 21521300150 | 59500 | 59400 | 59500 | 59300 | 487 |
| 253 | 20250417 | 145800 | 21492385150 | 59300 | 59300 | 59400 | 59100 | 845 |
| 254 | 20250417 | 145700 | 21442324350 | 59300 | 59200 | 59300 | 59100 | 401 |
| 255 | 20250417 | 145600 | 21418583350 | 59200 | 59100 | 59200 | 59000 | 990 |
| 256 | 20250417 | 145500 | 21360057050 | 59000 | 59300 | 59400 | 59000 | 1620 |
| 257 | 20250417 | 145400 | 21264254350 | 59400 | 59400 | 59500 | 59300 | 328 |
| 258 | 20250417 | 145300 | 21244768550 | 59400 | 59400 | 59500 | 59200 | 608 |
| 259 | 20250417 | 145200 | 21208695550 | 59400 | 59300 | 59400 | 59200 | 621 |
| 260 | 20250417 | 145100 | 21171860350 | 59400 | 59300 | 59500 | 59300 | 498 |
| 261 | 20250417 | 145000 | 21142282950 | 59300 | 59500 | 59600 | 59100 | 2093 |
| 262 | 20250417 | 144900 | 21018022750 | 59500 | 59500 | 59600 | 59400 | 739 |
| 263 | 20250417 | 144800 | 20974060950 | 59500 | 59500 | 59500 | 59300 | 621 |
| 264 | 20250417 | 144700 | 20937152650 | 59500 | 59600 | 59600 | 59300 | 446 |
| 265 | 20250417 | 144600 | 20910635050 | 59500 | 59600 | 59600 | 59300 | 969 |
| 266 | 20250417 | 144500 | 20853008250 | 59500 | 59500 | 59600 | 59500 | 896 |
| 267 | 20250417 | 144400 | 20799693750 | 59500 | 59500 | 59500 | 59400 | 852 |
| 268 | 20250417 | 144300 | 20749038750 | 59400 | 59300 | 59500 | 59300 | 569 |
| 269 | 20250417 | 144200 | 20715252550 | 59400 | 59300 | 59500 | 59300 | 799 |
| 270 | 20250417 | 144100 | 20667774750 | 59400 | 59400 | 59400 | 59200 | 533 |
| 271 | 20250417 | 144000 | 20636163750 | 59400 | 59300 | 59400 | 59200 | 540 |
| 272 | 20250417 | 143900 | 20604169050 | 59300 | 59200 | 59300 | 59100 | 672 |
| 273 | 20250417 | 143800 | 20564424150 | 59200 | 59200 | 59300 | 59100 | 557 |
| 274 | 20250417 | 143700 | 20531458700 | 59100 | 59200 | 59300 | 59100 | 635 |
| 275 | 20250417 | 143600 | 20493880150 | 59200 | 59300 | 59300 | 59100 | 674 |
| 276 | 20250417 | 143500 | 20453959150 | 59200 | 59200 | 59300 | 59100 | 642 |
| 277 | 20250417 | 143400 | 20415983650 | 59200 | 59100 | 59200 | 59100 | 941 |
| 278 | 20250417 | 143300 | 20360329050 | 59100 | 59100 | 59200 | 59100 | 647 |
| 279 | 20250417 | 143200 | 20322076600 | 59100 | 59200 | 59200 | 59100 | 1180 |
| 280 | 20250417 | 143100 | 20252288100 | 59100 | 59300 | 59300 | 59100 | 724 |
| 281 | 20250417 | 143000 | 20209419300 | 59200 | 59300 | 59300 | 59200 | 593 |
| 282 | 20250417 | 142900 | 20174280900 | 59300 | 59300 | 59400 | 59200 | 696 |
| 283 | 20250417 | 142800 | 20133039400 | 59400 | 59300 | 59400 | 59200 | 465 |
| 284 | 20250417 | 142700 | 20105467300 | 59300 | 59400 | 59400 | 59300 | 674 |
| 285 | 20250417 | 142600 | 20065470900 | 59400 | 59300 | 59500 | 59200 | 616 |
| 286 | 20250417 | 142500 | 20028923600 | 59300 | 59300 | 59400 | 59200 | 701 |
| 287 | 20250417 | 142400 | 19987354600 | 59400 | 59400 | 59400 | 59200 | 640 |
| 288 | 20250417 | 142300 | 19949382800 | 59400 | 59400 | 59500 | 59300 | 728 |
| 289 | 20250417 | 142200 | 19906119500 | 59400 | 59500 | 59500 | 59400 | 575 |
| 290 | 20250417 | 142100 | 19871937800 | 59500 | 59400 | 59500 | 59300 | 406 |
| 291 | 20250417 | 142000 | 19847802700 | 59400 | 59400 | 59500 | 59300 | 627 |
| 292 | 20250417 | 141900 | 19810546500 | 59300 | 59500 | 59500 | 59300 | 421 |
| 293 | 20250417 | 141800 | 19785525400 | 59500 | 59500 | 59600 | 59300 | 503 |
| 294 | 20250417 | 141700 | 19755626400 | 59500 | 59500 | 59500 | 59300 | 515 |
| 295 | 20250417 | 141600 | 19725020500 | 59500 | 59400 | 59600 | 59400 | 480 |
| 296 | 20250417 | 141500 | 19696462600 | 59500 | 59500 | 59600 | 59400 | 383 |
| 297 | 20250417 | 141400 | 19673681100 | 59500 | 59500 | 59600 | 59400 | 609 |
| 298 | 20250417 | 141300 | 19637470900 | 59500 | 59500 | 59600 | 59400 | 572 |
| 299 | 20250417 | 141200 | 19603451100 | 59400 | 59700 | 59700 | 59400 | 1471 |
| 300 | 20250417 | 141100 | 19515859000 | 59600 | 59600 | 59700 | 59600 | 510 |
| 301 | 20250417 | 141000 | 19485451900 | 59600 | 59600 | 59600 | 59500 | 259 |
| 302 | 20250417 | 140900 | 19470038100 | 59500 | 59500 | 59600 | 59500 | 379 |
| 303 | 20250417 | 140800 | 19447477100 | 59500 | 59500 | 59600 | 59500 | 374 |
| 304 | 20250417 | 140700 | 19425210100 | 59500 | 59500 | 59600 | 59400 | 464 |
| 305 | 20250417 | 140600 | 19397596200 | 59500 | 59500 | 59500 | 59300 | 584 |
| 306 | 20250417 | 140500 | 19362884000 | 59500 | 59300 | 59500 | 59200 | 1251 |
| 307 | 20250417 | 140400 | 19288751100 | 59300 | 59300 | 59300 | 59200 | 426 |
| 308 | 20250417 | 140300 | 19263509900 | 59300 | 59200 | 59400 | 59200 | 389 |
| 309 | 20250417 | 140200 | 19240452050 | 59300 | 59200 | 59400 | 59200 | 427 |
| 310 | 20250417 | 140100 | 19215146350 | 59200 | 59200 | 59400 | 59200 | 779 |
| 311 | 20250417 | 140000 | 19168986350 | 59300 | 59400 | 59400 | 59200 | 587 |
| 312 | 20250417 | 135900 | 19134208850 | 59400 | 59400 | 59400 | 59300 | 1185 |
| 313 | 20250417 | 135800 | 19063917650 | 59400 | 59400 | 59500 | 59400 | 1120 |
| 314 | 20250417 | 135700 | 18997385350 | 59500 | 59500 | 59500 | 59400 | 1043 |
| 315 | 20250417 | 135600 | 18935349350 | 59500 | 59500 | 59600 | 59500 | 331 |
| 316 | 20250417 | 135500 | 18915644050 | 59500 | 59500 | 59600 | 59500 | 241 |
| 317 | 20250417 | 135400 | 18901303750 | 59500 | 59500 | 59600 | 59400 | 398 |
| 318 | 20250417 | 135300 | 18877622550 | 59500 | 59600 | 59600 | 59500 | 329 |
| 319 | 20250417 | 135200 | 18858023750 | 59600 | 59600 | 59600 | 59500 | 161 |
| 320 | 20250417 | 135100 | 18848434950 | 59500 | 59600 | 59600 | 59500 | 686 |
| 321 | 20250417 | 135000 | 18807609150 | 59500 | 59600 | 59600 | 59500 | 906 |
| 322 | 20250417 | 134900 | 18753651800 | 59600 | 59600 | 59700 | 59600 | 144 |
| 323 | 20250417 | 134800 | 18745062600 | 59700 | 59700 | 59700 | 59600 | 194 |
| 324 | 20250417 | 134700 | 18733490700 | 59700 | 59700 | 59700 | 59600 | 393 |
| 325 | 20250417 | 134600 | 18710047600 | 59700 | 59700 | 59800 | 59700 | 227 |
| 326 | 20250417 | 134500 | 18696487500 | 59700 | 59800 | 59800 | 59600 | 788 |
| 327 | 20250417 | 134400 | 18649442400 | 59800 | 59700 | 59800 | 59700 | 93 |
| 328 | 20250417 | 134300 | 18643887400 | 59800 | 59800 | 59900 | 59800 | 1163 |
| 329 | 20250417 | 134200 | 18574333700 | 59900 | 59900 | 59900 | 59800 | 164 |
| 330 | 20250417 | 134100 | 18564515500 | 59800 | 59900 | 59900 | 59800 | 66 |
| 331 | 20250417 | 134000 | 18560566700 | 59900 | 59900 | 59900 | 59700 | 220 |
| 332 | 20250417 | 133900 | 18547407000 | 59900 | 59800 | 59900 | 59700 | 249 |
| 333 | 20250417 | 133800 | 18532517800 | 59700 | 59800 | 59800 | 59700 | 85 |
| 334 | 20250417 | 133700 | 18527438300 | 59800 | 59700 | 59900 | 59700 | 163 |
| 335 | 20250417 | 133600 | 18517688900 | 59800 | 59800 | 59800 | 59700 | 175 |
| 336 | 20250417 | 133500 | 18507226500 | 59800 | 59900 | 59900 | 59700 | 323 |
| 337 | 20250417 | 133400 | 18487905600 | 59900 | 59800 | 59900 | 59800 | 162 |
| 338 | 20250417 | 133300 | 18478215300 | 59800 | 59700 | 59900 | 59700 | 452 |
| 339 | 20250417 | 133200 | 18451185700 | 59800 | 59700 | 59900 | 59600 | 578 |
| 340 | 20250417 | 133100 | 18416615400 | 59600 | 59700 | 59800 | 59600 | 247 |
| 341 | 20250417 | 133000 | 18401870800 | 59700 | 59800 | 59800 | 59700 | 669 |
| 342 | 20250417 | 132900 | 18361924100 | 59700 | 59700 | 59800 | 59700 | 161 |
| 343 | 20250417 | 132800 | 18352305200 | 59800 | 59800 | 59800 | 59700 | 77 |
| 344 | 20250417 | 132700 | 18347704900 | 59700 | 59800 | 59900 | 59700 | 403 |
| 345 | 20250417 | 132600 | 18323608900 | 59800 | 59900 | 60000 | 59800 | 296 |
| 346 | 20250417 | 132500 | 18305881000 | 59900 | 59900 | 59900 | 59800 | 330 |
| 347 | 20250417 | 132400 | 18286114900 | 59900 | 59900 | 60000 | 59800 | 205 |
| 348 | 20250417 | 132300 | 18273832300 | 60000 | 59900 | 60000 | 59900 | 351 |
| 349 | 20250417 | 132200 | 18252804600 | 59900 | 59800 | 59900 | 59800 | 248 |
| 350 | 20250417 | 132100 | 18237953200 | 59900 | 59900 | 59900 | 59800 | 244 |
| 351 | 20250417 | 132000 | 18223341000 | 59800 | 59800 | 59900 | 59700 | 380 |
| 352 | 20250417 | 131900 | 18200616600 | 59800 | 59600 | 59800 | 59600 | 903 |
| 353 | 20250417 | 131800 | 18146680400 | 59600 | 59600 | 59700 | 59500 | 641 |
| 354 | 20250417 | 131700 | 18108492600 | 59500 | 59600 | 59600 | 59500 | 213 |
| 355 | 20250417 | 131600 | 18095814500 | 59600 | 59700 | 59700 | 59500 | 487 |
| 356 | 20250417 | 131500 | 18066776700 | 59700 | 59600 | 59700 | 59600 | 384 |
| 357 | 20250417 | 131400 | 18043882000 | 59600 | 59600 | 59700 | 59500 | 715 |
| 358 | 20250417 | 131300 | 18001256000 | 59500 | 59500 | 59600 | 59500 | 548 |
| 359 | 20250417 | 131200 | 17968625500 | 59500 | 59500 | 59600 | 59400 | 566 |
| 360 | 20250417 | 131100 | 17934932250 | 59500 | 59300 | 59500 | 59100 | 2605 |
| 361 | 20250417 | 131000 | 17780554750 | 59400 | 59500 | 59500 | 59300 | 460 |
| 362 | 20250417 | 130900 | 17753247350 | 59500 | 59300 | 59500 | 59300 | 2509 |
| 363 | 20250417 | 130800 | 17604360650 | 59400 | 59400 | 59500 | 59400 | 1101 |
| 364 | 20250417 | 130700 | 17538958350 | 59500 | 59600 | 59700 | 59400 | 1720 |
| 365 | 20250417 | 130600 | 17436591950 | 59600 | 59800 | 59800 | 59600 | 356 |
| 366 | 20250417 | 130500 | 17415334750 | 59750 | 59600 | 59750 | 59500 | 776 |
| 367 | 20250417 | 130400 | 17369082500 | 59600 | 59700 | 59800 | 59500 | 1080 |
| 368 | 20250417 | 130300 | 17304720100 | 59600 | 60000 | 60100 | 59600 | 1888 |
| 369 | 20250417 | 130200 | 17191954900 | 60000 | 59900 | 60100 | 59900 | 207 |
| 370 | 20250417 | 130100 | 17179537300 | 59900 | 59900 | 60100 | 59900 | 323 |
| 371 | 20250417 | 130000 | 17160161700 | 59900 | 60000 | 60000 | 59900 | 220 |
| 372 | 20250417 | 125900 | 17146965100 | 59900 | 60100 | 60100 | 59900 | 1012 |
| 373 | 20250417 | 125800 | 17086306000 | 60100 | 60000 | 60100 | 60000 | 796 |
| 374 | 20250417 | 125700 | 17038498800 | 60100 | 60200 | 60200 | 60000 | 777 |
| 375 | 20250417 | 125600 | 16991794200 | 60100 | 60100 | 60200 | 60100 | 296 |
| 376 | 20250417 | 125500 | 16973990500 | 60100 | 60100 | 60200 | 60100 | 306 |
| 377 | 20250417 | 125400 | 16955578200 | 60200 | 60100 | 60200 | 60000 | 1090 |
| 378 | 20250417 | 125300 | 16889981100 | 60100 | 60200 | 60200 | 60000 | 612 |
| 379 | 20250417 | 125200 | 16853195400 | 60200 | 60100 | 60200 | 60100 | 159 |
| 380 | 20250417 | 125100 | 16843626400 | 60100 | 60100 | 60200 | 60000 | 1204 |
| 381 | 20250417 | 125000 | 16771275400 | 60200 | 60200 | 60200 | 60100 | 447 |
| 382 | 20250417 | 124900 | 16744367900 | 60200 | 60200 | 60200 | 60100 | 412 |
| 383 | 20250417 | 124800 | 16719584800 | 60100 | 60000 | 60100 | 60000 | 252 |
| 384 | 20250417 | 124700 | 16704440600 | 60100 | 60100 | 60100 | 60000 | 456 |
| 385 | 20250417 | 124600 | 16677047600 | 60100 | 60100 | 60100 | 60000 | 212 |
| 386 | 20250417 | 124500 | 16664308700 | 60000 | 60000 | 60200 | 60000 | 718 |
| 387 | 20250417 | 124400 | 16621118200 | 60200 | 60100 | 60200 | 60000 | 812 |
| 388 | 20250417 | 124300 | 16572313600 | 60100 | 60100 | 60200 | 60100 | 572 |
| 389 | 20250417 | 124200 | 16537916100 | 60100 | 60100 | 60200 | 60100 | 642 |
| 390 | 20250417 | 124100 | 16499298250 | 60200 | 60200 | 60200 | 60100 | 639 |
| 391 | 20250417 | 124000 | 16460846250 | 60200 | 60200 | 60200 | 60100 | 310 |
| 392 | 20250417 | 123900 | 16442204750 | 60200 | 60000 | 60200 | 59900 | 4709 |
| 393 | 20250417 | 123800 | 16159487150 | 59900 | 60000 | 60000 | 59900 | 77 |
| 394 | 20250417 | 123700 | 16154873350 | 59900 | 59900 | 60000 | 59800 | 489 |
| 395 | 20250417 | 123600 | 16125573050 | 59900 | 59900 | 59900 | 59800 | 350 |
| 396 | 20250417 | 123500 | 16104626150 | 59800 | 60000 | 60000 | 59800 | 282 |
| 397 | 20250417 | 123400 | 16087746350 | 59900 | 60000 | 60000 | 59900 | 650 |
| 398 | 20250417 | 123300 | 16048786750 | 59900 | 59900 | 60000 | 59900 | 192 |
| 399 | 20250417 | 123200 | 16037275050 | 60000 | 59900 | 60000 | 59900 | 541 |
| 400 | 20250417 | 123100 | 16004836050 | 60000 | 60000 | 60000 | 59900 | 653 |
| 401 | 20250417 | 123000 | 15965658150 | 60000 | 60000 | 60000 | 59900 | 821 |
| 402 | 20250417 | 122900 | 15916409350 | 60000 | 60000 | 60100 | 60000 | 304 |
| 403 | 20250417 | 122800 | 15898165800 | 60100 | 60100 | 60100 | 60000 | 753 |
| 404 | 20250417 | 122700 | 15852942900 | 60100 | 60100 | 60100 | 60000 | 169 |
| 405 | 20250417 | 122600 | 15842791900 | 60000 | 60000 | 60100 | 60000 | 288 |
| 406 | 20250417 | 122500 | 15825497400 | 60100 | 60100 | 60100 | 60000 | 256 |
| 407 | 20250417 | 122400 | 15810126600 | 60100 | 59900 | 60100 | 59900 | 829 |
| 408 | 20250417 | 122300 | 15760337300 | 60000 | 60000 | 60100 | 59900 | 315 |
| 409 | 20250417 | 122200 | 15741434200 | 59900 | 60000 | 60100 | 59900 | 498 |
| 410 | 20250417 | 122100 | 15711554400 | 60100 | 60000 | 60100 | 59900 | 461 |
| 411 | 20250417 | 122000 | 15683899800 | 60000 | 60000 | 60000 | 59900 | 1447 |
| 412 | 20250417 | 121900 | 15597081800 | 60000 | 59900 | 60000 | 59900 | 167 |
| 413 | 20250417 | 121800 | 15587065600 | 60000 | 59900 | 60000 | 59900 | 419 |
| 414 | 20250417 | 121700 | 15561935400 | 60000 | 59900 | 60000 | 59900 | 288 |
| 415 | 20250417 | 121600 | 15544674650 | 60000 | 60000 | 60000 | 59900 | 449 |
| 416 | 20250417 | 121500 | 15517751150 | 60000 | 60000 | 60000 | 59900 | 404 |
| 417 | 20250417 | 121400 | 15493518850 | 60000 | 60000 | 60000 | 59900 | 292 |
| 418 | 20250417 | 121300 | 15476000750 | 60000 | 59900 | 60000 | 59900 | 254 |
| 419 | 20250417 | 121200 | 15460768250 | 60000 | 60000 | 60000 | 59800 | 238 |
| 420 | 20250417 | 121100 | 15446498950 | 60000 | 60000 | 60000 | 59800 | 372 |
| 421 | 20250417 | 121000 | 15424214450 | 59900 | 59900 | 60000 | 59900 | 208 |
| 422 | 20250417 | 120900 | 15411748050 | 60000 | 59900 | 60000 | 59900 | 371 |
| 423 | 20250417 | 120800 | 15389493450 | 59900 | 59800 | 60000 | 59800 | 389 |
| 424 | 20250417 | 120700 | 15366193550 | 59800 | 60000 | 60000 | 59800 | 1437 |
| 425 | 20250417 | 120600 | 15280008350 | 60000 | 59900 | 60000 | 59900 | 253 |
| 426 | 20250417 | 120500 | 15264836850 | 59900 | 60000 | 60000 | 59900 | 442 |
| 427 | 20250417 | 120400 | 15238322250 | 59900 | 60000 | 60000 | 59900 | 219 |
| 428 | 20250417 | 120300 | 15225197450 | 60000 | 60000 | 60000 | 59900 | 1143 |
| 429 | 20250417 | 120200 | 15156689150 | 59900 | 60000 | 60000 | 59900 | 244 |
| 430 | 20250417 | 120100 | 15142061350 | 60000 | 59900 | 60000 | 59900 | 359 |
| 431 | 20250417 | 120000 | 15120534550 | 59900 | 59900 | 59900 | 59800 | 618 |
| 432 | 20250417 | 115900 | 15083521050 | 59900 | 60000 | 60000 | 59800 | 631 |
| 433 | 20250417 | 115800 | 15045723450 | 60000 | 59900 | 60000 | 59800 | 300 |
| 434 | 20250417 | 115700 | 15027752750 | 59900 | 59900 | 60000 | 59900 | 331 |
| 435 | 20250417 | 115600 | 15007917250 | 59900 | 59900 | 59900 | 59800 | 223 |
| 436 | 20250417 | 115500 | 14994563450 | 59900 | 59800 | 59900 | 59700 | 405 |
| 437 | 20250417 | 115400 | 14970313050 | 59900 | 59800 | 59900 | 59800 | 187 |
| 438 | 20250417 | 115300 | 14959119850 | 59800 | 59800 | 60000 | 59800 | 507 |
| 439 | 20250417 | 115200 | 14928745650 | 59900 | 59800 | 59900 | 59800 | 246 |
| 440 | 20250417 | 115100 | 14914024650 | 59800 | 59800 | 59900 | 59700 | 525 |
| 441 | 20250417 | 115000 | 14882640850 | 59700 | 59800 | 59900 | 59700 | 765 |
| 442 | 20250417 | 114900 | 14836887750 | 59900 | 59900 | 59900 | 59800 | 169 |
| 443 | 20250417 | 114800 | 14826766650 | 59900 | 59900 | 59900 | 59800 | 251 |
| 444 | 20250417 | 114700 | 14811733200 | 59900 | 59900 | 60000 | 59800 | 936 |
| 445 | 20250417 | 114600 | 14755650300 | 59900 | 59900 | 60000 | 59800 | 411 |
| 446 | 20250417 | 114500 | 14731031900 | 60000 | 59900 | 60000 | 59800 | 2094 |
| 447 | 20250417 | 114400 | 14605405800 | 59900 | 59900 | 59900 | 59800 | 419 |
| 448 | 20250417 | 114300 | 14580308900 | 59900 | 59900 | 59900 | 59800 | 149 |
| 449 | 20250417 | 114200 | 14571389400 | 59900 | 59900 | 60000 | 59800 | 450 |
| 450 | 20250417 | 114100 | 14544435500 | 59800 | 59900 | 60000 | 59800 | 377 |
| 451 | 20250417 | 114000 | 14521853200 | 59900 | 59800 | 59900 | 59800 | 389 |
| 452 | 20250417 | 113900 | 14498558900 | 59900 | 59800 | 60000 | 59800 | 171 |
| 453 | 20250417 | 113800 | 14488317000 | 60000 | 59900 | 60000 | 59800 | 718 |
| 454 | 20250417 | 113700 | 14445262600 | 60000 | 59800 | 60000 | 59800 | 415 |
| 455 | 20250417 | 113600 | 14420369700 | 59900 | 59900 | 60000 | 59900 | 935 |
| 456 | 20250417 | 113500 | 14364343800 | 60000 | 59700 | 60000 | 59600 | 3539 |
| 457 | 20250417 | 113400 | 14152517700 | 59700 | 59600 | 59700 | 59600 | 341 |
| 458 | 20250417 | 113300 | 14132167100 | 59600 | 59600 | 59700 | 59600 | 439 |
| 459 | 20250417 | 113200 | 14105970600 | 59700 | 59700 | 59800 | 59600 | 377 |
| 460 | 20250417 | 113100 | 14083468100 | 59700 | 59600 | 59700 | 59600 | 510 |
| 461 | 20250417 | 113000 | 14053046000 | 59600 | 59900 | 59900 | 59600 | 1189 |
| 462 | 20250417 | 112900 | 13981968000 | 59900 | 59900 | 59900 | 59800 | 280 |
| 463 | 20250417 | 112800 | 13965198900 | 59800 | 59900 | 60000 | 59800 | 951 |
| 464 | 20250417 | 112700 | 13908246900 | 59900 | 59800 | 59900 | 59800 | 176 |
| 465 | 20250417 | 112600 | 13897706300 | 59900 | 59900 | 59900 | 59800 | 412 |
| 466 | 20250417 | 112500 | 13873050200 | 59900 | 59900 | 59900 | 59800 | 489 |
| 467 | 20250417 | 112400 | 13843776800 | 59800 | 59900 | 59900 | 59800 | 507 |
| 468 | 20250417 | 112300 | 13813412500 | 59800 | 59800 | 60000 | 59800 | 774 |
| 469 | 20250417 | 112200 | 13767022200 | 59900 | 59900 | 60000 | 59800 | 786 |
| 470 | 20250417 | 112100 | 13719949400 | 59800 | 60000 | 60000 | 59800 | 965 |
| 471 | 20250417 | 112000 | 13662134100 | 59900 | 60000 | 60000 | 59900 | 596 |
| 472 | 20250417 | 111900 | 13626411900 | 59900 | 59800 | 60000 | 59800 | 1244 |
| 473 | 20250417 | 111800 | 13551890400 | 59900 | 59900 | 59900 | 59800 | 450 |
| 474 | 20250417 | 111700 | 13524938700 | 59800 | 59800 | 59900 | 59800 | 778 |
| 475 | 20250417 | 111600 | 13478391500 | 59800 | 59800 | 59800 | 59700 | 416 |
| 476 | 20250417 | 111500 | 13453528500 | 59800 | 59700 | 59800 | 59600 | 901 |
| 477 | 20250417 | 111400 | 13399666000 | 59700 | 59600 | 59700 | 59600 | 766 |
| 478 | 20250417 | 111300 | 13353937700 | 59700 | 59500 | 59700 | 59500 | 995 |
| 479 | 20250417 | 111200 | 13294650700 | 59500 | 59500 | 59600 | 59400 | 944 |
| 480 | 20250417 | 111100 | 13238472200 | 59500 | 59400 | 59500 | 59300 | 929 |
| 481 | 20250417 | 111000 | 13183247800 | 59400 | 59500 | 59500 | 59300 | 270 |
| 482 | 20250417 | 110900 | 13167214800 | 59400 | 59200 | 59400 | 59200 | 753 |
| 483 | 20250417 | 110800 | 13122514800 | 59200 | 59100 | 59400 | 59100 | 614 |
| 484 | 20250417 | 110700 | 13086110800 | 59300 | 59200 | 59300 | 59100 | 624 |
| 485 | 20250417 | 110600 | 13049195900 | 59100 | 59300 | 59400 | 59100 | 944 |
| 486 | 20250417 | 110500 | 12993287400 | 59400 | 59200 | 59400 | 59200 | 462 |
| 487 | 20250417 | 110400 | 12965891400 | 59200 | 59300 | 59300 | 59200 | 1988 |
| 488 | 20250417 | 110300 | 12848176300 | 59300 | 59100 | 59300 | 59100 | 2147 |
| 489 | 20250417 | 110200 | 12721207150 | 59200 | 59300 | 59500 | 59100 | 1635 |
| 490 | 20250417 | 110100 | 12624364950 | 59400 | 59500 | 59600 | 59300 | 1622 |
| 491 | 20250417 | 110000 | 12528003350 | 59600 | 59900 | 59900 | 59500 | 1349 |
| 492 | 20250417 | 105900 | 12447557000 | 59900 | 59900 | 59900 | 59800 | 1523 |
| 493 | 20250417 | 105800 | 12356445500 | 59900 | 59800 | 60000 | 59700 | 1785 |
| 494 | 20250417 | 105700 | 12249614300 | 59900 | 60000 | 60000 | 59800 | 2340 |
| 495 | 20250417 | 105600 | 12109602200 | 60000 | 60100 | 60200 | 59900 | 3205 |
| 496 | 20250417 | 105500 | 11917261500 | 60000 | 60100 | 60200 | 60000 | 2762 |
| 497 | 20250417 | 105400 | 11751171500 | 60200 | 60100 | 60200 | 60000 | 3296 |
| 498 | 20250417 | 105300 | 11552909650 | 60100 | 59700 | 60100 | 59600 | 7782 |
| 499 | 20250417 | 105200 | 11086643850 | 59700 | 59700 | 59800 | 59600 | 4729 |
| 500 | 20250417 | 105100 | 10804135450 | 59600 | 59700 | 59800 | 59600 | 1151 |
| 501 | 20250417 | 105000 | 10735479950 | 59600 | 59600 | 59800 | 59600 | 4277 |
| 502 | 20250417 | 104900 | 10479994450 | 59600 | 59600 | 59700 | 59500 | 2904 |
| 503 | 20250417 | 104800 | 10306667250 | 59700 | 59300 | 59700 | 59300 | 4035 |
| 504 | 20250417 | 104700 | 10066383250 | 59400 | 59500 | 59500 | 59300 | 1027 |
| 505 | 20250417 | 104600 | 10005391250 | 59500 | 59500 | 59500 | 59400 | 1957 |
| 506 | 20250417 | 104500 | 9888987250 | 59500 | 59600 | 59600 | 59400 | 5596 |
| 507 | 20250417 | 104400 | 9556035100 | 59500 | 59200 | 59600 | 59200 | 5535 |
| 508 | 20250417 | 104300 | 9227215400 | 59200 | 59000 | 59300 | 59000 | 3654 |
| 509 | 20250417 | 104200 | 9011003400 | 59100 | 59200 | 59200 | 59000 | 4633 |
| 510 | 20250417 | 104100 | 8736965400 | 59200 | 58700 | 59200 | 58700 | 7548 |
| 511 | 20250417 | 104000 | 8292142100 | 58700 | 58400 | 58700 | 58400 | 3988 |
| 512 | 20250417 | 103900 | 8058482100 | 58500 | 58500 | 58500 | 58400 | 1652 |
| 513 | 20250417 | 103800 | 7961892200 | 58500 | 58500 | 58500 | 58400 | 663 |
| 514 | 20250417 | 103700 | 7923120500 | 58400 | 58200 | 58500 | 58100 | 4723 |
| 515 | 20250417 | 103600 | 7647559900 | 58200 | 58200 | 58500 | 58200 | 2298 |
| 516 | 20250417 | 103500 | 7513331400 | 58400 | 58100 | 58400 | 58100 | 4312 |
| 517 | 20250417 | 103400 | 7262164500 | 58200 | 58200 | 58200 | 58000 | 1624 |
| 518 | 20250417 | 103300 | 7167897000 | 58200 | 58200 | 58200 | 58100 | 853 |
| 519 | 20250417 | 103200 | 7118272100 | 58150 | 58200 | 58200 | 58100 | 677 |
| 520 | 20250417 | 103100 | 7078910000 | 58200 | 58200 | 58200 | 58100 | 437 |
| 521 | 20250417 | 103000 | 7053482800 | 58100 | 58100 | 58200 | 58000 | 1402 |
| 522 | 20250417 | 102900 | 6971939550 | 58100 | 58000 | 58200 | 58000 | 479 |
| 523 | 20250417 | 102800 | 6944117550 | 58100 | 58200 | 58200 | 58000 | 588 |
| 524 | 20250417 | 102700 | 6909914550 | 58100 | 58100 | 58200 | 58100 | 415 |
| 525 | 20250417 | 102600 | 6885773150 | 58200 | 58100 | 58200 | 57900 | 1889 |
| 526 | 20250417 | 102500 | 6776065150 | 58000 | 58000 | 58100 | 57900 | 462 |
| 527 | 20250417 | 102400 | 6749262450 | 57900 | 58100 | 58100 | 57900 | 424 |
| 528 | 20250417 | 102300 | 6724656050 | 58100 | 58000 | 58100 | 58000 | 667 |
| 529 | 20250417 | 102200 | 6685916300 | 58000 | 58000 | 58100 | 57900 | 1155 |
| 530 | 20250417 | 102100 | 6618959300 | 58100 | 58200 | 58200 | 58100 | 572 |
| 531 | 20250417 | 102000 | 6585705900 | 58200 | 58200 | 58200 | 58100 | 553 |
| 532 | 20250417 | 101900 | 6553538800 | 58100 | 58100 | 58200 | 58100 | 316 |
| 533 | 20250417 | 101800 | 6535159300 | 58100 | 58100 | 58100 | 58000 | 865 |
| 534 | 20250417 | 101700 | 6484908100 | 58100 | 58000 | 58100 | 58000 | 507 |
| 535 | 20250417 | 101600 | 6455475000 | 58000 | 58100 | 58100 | 58000 | 1519 |
| 536 | 20250417 | 101500 | 6367290400 | 58100 | 57900 | 58100 | 57800 | 640 |
| 537 | 20250417 | 101400 | 6330166300 | 57900 | 58000 | 58100 | 57900 | 571 |
| 538 | 20250417 | 101300 | 6297055500 | 58000 | 58000 | 58100 | 57900 | 990 |
| 539 | 20250417 | 101200 | 6239638100 | 57900 | 58000 | 58100 | 57900 | 531 |
| 540 | 20250417 | 101100 | 6208833300 | 58000 | 58000 | 58100 | 57900 | 380 |
| 541 | 20250417 | 101000 | 6186798300 | 57900 | 58000 | 58100 | 57800 | 1607 |
| 542 | 20250417 | 100900 | 6093617300 | 58000 | 58000 | 58100 | 57900 | 758 |
| 543 | 20250417 | 100800 | 6049661200 | 58000 | 58000 | 58100 | 57900 | 1280 |
| 544 | 20250417 | 100700 | 5975427700 | 58000 | 58200 | 58200 | 58000 | 464 |
| 545 | 20250417 | 100600 | 5948476000 | 58200 | 58100 | 58200 | 58100 | 799 |
| 546 | 20250417 | 100500 | 5902013100 | 58100 | 58150 | 58200 | 58000 | 559 |
| 547 | 20250417 | 100400 | 5869528850 | 58100 | 58200 | 58200 | 58100 | 714 |
| 548 | 20250417 | 100300 | 5828015700 | 58200 | 58100 | 58300 | 58100 | 2528 |
| 549 | 20250417 | 100200 | 5680905050 | 58100 | 58100 | 58100 | 58000 | 769 |
| 550 | 20250417 | 100100 | 5636279850 | 58100 | 58000 | 58100 | 57800 | 614 |
| 551 | 20250417 | 100000 | 5600694850 | 58000 | 58200 | 58300 | 57900 | 2148 |
| 552 | 20250417 | 095900 | 5475879850 | 58100 | 58200 | 58200 | 58000 | 587 |
| 553 | 20250417 | 095800 | 5441740150 | 58200 | 58200 | 58400 | 58100 | 4422 |
| 554 | 20250417 | 095700 | 5184009750 | 58100 | 58200 | 58200 | 58100 | 1522 |
| 555 | 20250417 | 095600 | 5095465950 | 58200 | 58100 | 58200 | 58000 | 3245 |
| 556 | 20250417 | 095500 | 4906857550 | 58100 | 58000 | 58100 | 58000 | 3070 |
| 557 | 20250417 | 095400 | 4728761750 | 58000 | 57900 | 58000 | 57900 | 2693 |
| 558 | 20250417 | 095300 | 4572636950 | 57800 | 57900 | 57900 | 57800 | 1657 |
| 559 | 20250417 | 095200 | 4476755950 | 57900 | 57900 | 57900 | 57800 | 1036 |
| 560 | 20250417 | 095100 | 4416789750 | 57900 | 57900 | 57900 | 57700 | 805 |
| 561 | 20250417 | 095000 | 4370259850 | 57800 | 57800 | 57900 | 57800 | 611 |
| 562 | 20250417 | 094900 | 4334927750 | 57900 | 57900 | 57900 | 57700 | 878 |
| 563 | 20250417 | 094800 | 4284118550 | 57900 | 58000 | 58100 | 57800 | 1931 |
| 564 | 20250417 | 094700 | 4172175950 | 58000 | 58100 | 58100 | 58000 | 647 |
| 565 | 20250417 | 094600 | 4134613850 | 58000 | 58000 | 58100 | 58000 | 2070 |
| 566 | 20250417 | 094500 | 4014397100 | 58000 | 58000 | 58100 | 57900 | 2078 |
| 567 | 20250417 | 094400 | 3893873450 | 58000 | 58000 | 58000 | 57900 | 607 |
| 568 | 20250417 | 094300 | 3858680750 | 58000 | 58000 | 58000 | 57900 | 1138 |
| 569 | 20250417 | 094200 | 3792690900 | 57900 | 57900 | 58100 | 57900 | 3495 |
| 570 | 20250417 | 094100 | 3590151700 | 57900 | 57900 | 58000 | 57800 | 3712 |
| 571 | 20250417 | 094000 | 3375197800 | 57900 | 57800 | 57900 | 57700 | 472 |
| 572 | 20250417 | 093900 | 3347906300 | 57900 | 57800 | 57900 | 57700 | 1303 |
| 573 | 20250417 | 093800 | 3272605000 | 57800 | 57700 | 57900 | 57700 | 2389 |
| 574 | 20250417 | 093700 | 3134602650 | 57700 | 57700 | 57700 | 57650 | 445 |
| 575 | 20250417 | 093600 | 3108930200 | 57600 | 57600 | 57600 | 57550 | 252 |
| 576 | 20250417 | 093500 | 3094415400 | 57500 | 57600 | 57700 | 57400 | 910 |
| 577 | 20250417 | 093400 | 3042002450 | 57500 | 57700 | 57700 | 57500 | 327 |
| 578 | 20250417 | 093300 | 3023159050 | 57700 | 57350 | 57800 | 57350 | 3438 |
| 579 | 20250417 | 093200 | 2825308700 | 57300 | 57300 | 57400 | 57200 | 511 |
| 580 | 20250417 | 093100 | 2795998800 | 57300 | 57300 | 57400 | 57200 | 417 |
| 581 | 20250417 | 093000 | 2772115400 | 57300 | 57300 | 57400 | 57100 | 925 |
| 582 | 20250417 | 092900 | 2719117450 | 57300 | 57400 | 57500 | 57300 | 947 |
| 583 | 20250417 | 092800 | 2664768750 | 57300 | 57500 | 57500 | 57300 | 794 |
| 584 | 20250417 | 092700 | 2619181750 | 57500 | 57300 | 57500 | 57200 | 2036 |
| 585 | 20250417 | 092600 | 2502330750 | 57400 | 57500 | 57500 | 57200 | 1030 |
| 586 | 20250417 | 092500 | 2443197050 | 57400 | 57200 | 57400 | 57000 | 2634 |
| 587 | 20250417 | 092400 | 2292200900 | 57200 | 56700 | 57200 | 56700 | 3457 |
| 588 | 20250417 | 092300 | 2095223600 | 56800 | 56500 | 56900 | 56400 | 1529 |
| 589 | 20250417 | 092200 | 2008444100 | 56400 | 56300 | 56400 | 56300 | 51 |
| 590 | 20250417 | 092100 | 2005568600 | 56100 | 56500 | 56500 | 56100 | 357 |
| 591 | 20250417 | 092000 | 1985482100 | 56500 | 56700 | 56700 | 56300 | 1041 |
| 592 | 20250417 | 091900 | 1926703900 | 56700 | 56650 | 56800 | 56500 | 893 |
| 593 | 20250417 | 091800 | 1876106600 | 56700 | 56600 | 56800 | 56600 | 547 |
| 594 | 20250417 | 091700 | 1845058900 | 56600 | 56600 | 56800 | 56600 | 928 |
| 595 | 20250417 | 091600 | 1792390400 | 56600 | 56700 | 56800 | 56600 | 824 |
| 596 | 20250417 | 091500 | 1745722750 | 56700 | 56700 | 56900 | 56700 | 1378 |
| 597 | 20250417 | 091400 | 1667511550 | 56700 | 56500 | 56800 | 56200 | 2813 |
| 598 | 20250417 | 091300 | 1508072750 | 56600 | 56000 | 56700 | 56000 | 4290 |
| 599 | 20250417 | 091200 | 1266028150 | 56000 | 55800 | 56000 | 55400 | 3222 |
| 600 | 20250417 | 091100 | 1086590850 | 55800 | 56400 | 56400 | 55700 | 812 |
| 601 | 20250417 | 091000 | 1041169050 | 56400 | 56400 | 56500 | 56200 | 589 |
| 602 | 20250417 | 090900 | 1007986450 | 56400 | 56600 | 56600 | 56200 | 1418 |
| 603 | 20250417 | 090800 | 927935950 | 56500 | 56300 | 56600 | 56300 | 731 |
| 604 | 20250417 | 090700 | 886656150 | 56300 | 56400 | 56400 | 56100 | 721 |
| 605 | 20250417 | 090600 | 846136950 | 56400 | 56500 | 56600 | 56100 | 2405 |
| 606 | 20250417 | 090500 | 710615350 | 56500 | 56500 | 56700 | 56400 | 2852 |
| 607 | 20250417 | 090400 | 549255350 | 56500 | 56400 | 56800 | 56300 | 2780 |
| 608 | 20250417 | 090300 | 391969500 | 56400 | 56300 | 56800 | 56200 | 2092 |
| 609 | 20250417 | 090200 | 273926600 | 56200 | 55900 | 56300 | 55700 | 1358 |
| 610 | 20250417 | 090100 | 197813000 | 55800 | 55600 | 55900 | 55500 | 599 |
| 611 | 20250417 | 090000 | 164428900 | 55900 | 55100 | 56000 | 55100 | 2958 |