32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 184700 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 5255 |
| 3 | 20250417 | 184600 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 4 | 20250417 | 184500 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 5 | 20250417 | 184400 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 6 | 20250417 | 184300 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 7 | 20250417 | 184200 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 8 | 20250417 | 184100 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 9 | 20250417 | 184000 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 10 | 20250417 | 183900 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 11 | 20250417 | 183800 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 12 | 20250417 | 183700 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 13 | 20250417 | 183600 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 14 | 20250417 | 183500 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 15 | 20250417 | 183400 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 16 | 20250417 | 183300 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 17 | 20250417 | 183200 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 18 | 20250417 | 183100 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 19 | 20250417 | 183000 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 20 | 20250417 | 182900 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 21 | 20250417 | 182800 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 22 | 20250417 | 182700 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 23 | 20250417 | 182600 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 24 | 20250417 | 182500 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 25 | 20250417 | 182400 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 26 | 20250417 | 182300 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 27 | 20250417 | 182200 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 28 | 20250417 | 182100 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 29 | 20250417 | 182000 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 30 | 20250417 | 181900 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 31 | 20250417 | 181800 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 32 | 20250417 | 181700 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 5255 |
| 33 | 20250417 | 181600 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 34 | 20250417 | 181500 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 35 | 20250417 | 181400 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 36 | 20250417 | 181300 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 37 | 20250417 | 181200 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 38 | 20250417 | 181100 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 39 | 20250417 | 181000 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 40 | 20250417 | 180900 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 41 | 20250417 | 180800 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 42 | 20250417 | 180700 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 43 | 20250417 | 180600 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 44 | 20250417 | 180500 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 45 | 20250417 | 180400 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 46 | 20250417 | 180300 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 47 | 20250417 | 180200 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 48 | 20250417 | 180100 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 49 | 20250417 | 180000 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 50 | 20250417 | 175900 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 51 | 20250417 | 175800 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 52 | 20250417 | 175700 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 53 | 20250417 | 175600 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 54 | 20250417 | 175500 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 55 | 20250417 | 175400 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 56 | 20250417 | 175300 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 57 | 20250417 | 175200 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 58 | 20250417 | 175100 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 59 | 20250417 | 175000 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 60 | 20250417 | 174900 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 61 | 20250417 | 174800 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 62 | 20250417 | 174700 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 5255 |
| 63 | 20250417 | 174600 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 64 | 20250417 | 174500 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 65 | 20250417 | 174400 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 66 | 20250417 | 174300 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 67 | 20250417 | 174200 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 68 | 20250417 | 174100 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 69 | 20250417 | 174000 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 70 | 20250417 | 173900 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 71 | 20250417 | 173800 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 72 | 20250417 | 173700 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 73 | 20250417 | 173600 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 74 | 20250417 | 173500 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 75 | 20250417 | 173400 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 76 | 20250417 | 173300 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 77 | 20250417 | 173200 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 78 | 20250417 | 173100 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 79 | 20250417 | 173000 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 80 | 20250417 | 172900 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 81 | 20250417 | 172800 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 82 | 20250417 | 172700 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 83 | 20250417 | 172600 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 84 | 20250417 | 172500 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 85 | 20250417 | 172400 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 86 | 20250417 | 172300 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 87 | 20250417 | 172200 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 88 | 20250417 | 172100 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 89 | 20250417 | 172000 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 90 | 20250417 | 171900 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 91 | 20250417 | 171800 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 92 | 20250417 | 171700 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 5255 |
| 93 | 20250417 | 171600 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 94 | 20250417 | 171500 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 95 | 20250417 | 171400 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 96 | 20250417 | 171300 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 97 | 20250417 | 171200 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 98 | 20250417 | 171100 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 99 | 20250417 | 171000 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 100 | 20250417 | 170900 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 101 | 20250417 | 170800 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 102 | 20250417 | 170700 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 103 | 20250417 | 170600 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 104 | 20250417 | 170500 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 105 | 20250417 | 170400 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 106 | 20250417 | 170300 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 107 | 20250417 | 170200 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 108 | 20250417 | 170100 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 109 | 20250417 | 170000 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 110 | 20250417 | 165900 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 111 | 20250417 | 165800 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 112 | 20250417 | 165700 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 113 | 20250417 | 165600 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 114 | 20250417 | 165500 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 115 | 20250417 | 165400 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 116 | 20250417 | 165300 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 117 | 20250417 | 165200 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 118 | 20250417 | 165100 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 119 | 20250417 | 165000 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 120 | 20250417 | 164900 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 121 | 20250417 | 164800 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 122 | 20250417 | 164700 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 5255 |
| 123 | 20250417 | 164600 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 124 | 20250417 | 164500 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 125 | 20250417 | 164400 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 126 | 20250417 | 164300 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 127 | 20250417 | 164200 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 128 | 20250417 | 164100 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 129 | 20250417 | 164000 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 130 | 20250417 | 163900 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 131 | 20250417 | 163800 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 132 | 20250417 | 163700 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 133 | 20250417 | 163600 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 134 | 20250417 | 163500 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 135 | 20250417 | 163400 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 136 | 20250417 | 163300 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 137 | 20250417 | 163200 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 138 | 20250417 | 163100 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 139 | 20250417 | 163000 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 140 | 20250417 | 162900 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 141 | 20250417 | 162800 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 142 | 20250417 | 162700 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 143 | 20250417 | 162600 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 144 | 20250417 | 162500 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 145 | 20250417 | 162400 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 146 | 20250417 | 162300 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 147 | 20250417 | 162200 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 148 | 20250417 | 162100 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 149 | 20250417 | 162000 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 150 | 20250417 | 161900 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 151 | 20250417 | 161800 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 152 | 20250417 | 161700 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 5255 |
| 153 | 20250417 | 161600 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 154 | 20250417 | 161500 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 155 | 20250417 | 161400 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 156 | 20250417 | 161300 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 157 | 20250417 | 161200 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 158 | 20250417 | 161100 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 159 | 20250417 | 161000 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 160 | 20250417 | 160900 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 161 | 20250417 | 160800 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 162 | 20250417 | 160700 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 163 | 20250417 | 160600 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 164 | 20250417 | 160500 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 165 | 20250417 | 160400 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 166 | 20250417 | 160300 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 167 | 20250417 | 160200 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 168 | 20250417 | 160100 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 169 | 20250417 | 160000 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 170 | 20250417 | 155900 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 171 | 20250417 | 155800 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 172 | 20250417 | 155700 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 173 | 20250417 | 155600 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 174 | 20250417 | 155500 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 175 | 20250417 | 155400 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 176 | 20250417 | 155300 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 177 | 20250417 | 155200 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 178 | 20250417 | 155100 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 179 | 20250417 | 155000 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 180 | 20250417 | 154900 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 181 | 20250417 | 154800 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 182 | 20250417 | 154700 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 5255 |
| 183 | 20250417 | 154600 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 184 | 20250417 | 154500 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 185 | 20250417 | 154400 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 186 | 20250417 | 154300 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 187 | 20250417 | 154200 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 188 | 20250417 | 154100 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 189 | 20250417 | 154000 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 190 | 20250417 | 153900 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 191 | 20250417 | 153800 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 192 | 20250417 | 153700 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 193 | 20250417 | 153600 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 194 | 20250417 | 153500 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 195 | 20250417 | 153400 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 196 | 20250417 | 153300 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 197 | 20250417 | 153200 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 198 | 20250417 | 153100 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 199 | 20250417 | 153000 | 13170447000 | 69400 | 69400 | 69400 | 69400 | 5255 |
| 200 | 20250417 | 152900 | 12805750000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 201 | 20250417 | 152800 | 12805750000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 202 | 20250417 | 152700 | 12805750000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 203 | 20250417 | 152600 | 12805750000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 204 | 20250417 | 152500 | 12805750000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 205 | 20250417 | 152400 | 12805750000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 206 | 20250417 | 152300 | 12805750000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 207 | 20250417 | 152200 | 12805750000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 208 | 20250417 | 152100 | 12805750000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 209 | 20250417 | 152000 | 12805750000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 210 | 20250417 | 151900 | 12805750000 | 69400 | 69400 | 69400 | 69300 | 318 |
| 211 | 20250417 | 151800 | 12783681200 | 69400 | 69200 | 69400 | 69200 | 1469 |
| 212 | 20250417 | 151700 | 12681962000 | 69300 | 69300 | 69300 | 69200 | 115 |
| 213 | 20250417 | 151600 | 12673994500 | 69300 | 69300 | 69300 | 69200 | 314 |
| 214 | 20250417 | 151500 | 12652253100 | 69300 | 69300 | 69400 | 69200 | 911 |
| 215 | 20250417 | 151400 | 12589160300 | 69400 | 69400 | 69400 | 69300 | 382 |
| 216 | 20250417 | 151300 | 12562667100 | 69400 | 69500 | 69500 | 69400 | 638 |
| 217 | 20250417 | 151200 | 12518380900 | 69400 | 69500 | 69500 | 69400 | 217 |
| 218 | 20250417 | 151100 | 12503305700 | 69500 | 69400 | 69500 | 69400 | 254 |
| 219 | 20250417 | 151000 | 12485661000 | 69500 | 69400 | 69500 | 69400 | 112 |
| 220 | 20250417 | 150900 | 12477882300 | 69500 | 69400 | 69500 | 69400 | 114 |
| 221 | 20250417 | 150800 | 12469967100 | 69500 | 69400 | 69500 | 69400 | 138 |
| 222 | 20250417 | 150700 | 12460381200 | 69500 | 69400 | 69500 | 69400 | 172 |
| 223 | 20250417 | 150600 | 12448439700 | 69500 | 69300 | 69500 | 69300 | 1209 |
| 224 | 20250417 | 150500 | 12364529000 | 69400 | 69400 | 69400 | 69200 | 818 |
| 225 | 20250417 | 150400 | 12307826500 | 69400 | 69300 | 69400 | 69300 | 610 |
| 226 | 20250417 | 150300 | 12265552500 | 69400 | 69300 | 69400 | 69300 | 152 |
| 227 | 20250417 | 150200 | 12255015700 | 69400 | 69400 | 69400 | 69300 | 204 |
| 228 | 20250417 | 150100 | 12240871700 | 69300 | 69200 | 69400 | 69200 | 264 |
| 229 | 20250417 | 150000 | 12222557600 | 69400 | 69400 | 69500 | 69300 | 469 |
| 230 | 20250417 | 145900 | 12190022400 | 69500 | 69400 | 69500 | 69400 | 119 |
| 231 | 20250417 | 145800 | 12181758500 | 69400 | 69500 | 69500 | 69300 | 405 |
| 232 | 20250417 | 145700 | 12153664000 | 69400 | 69500 | 69500 | 69400 | 601 |
| 233 | 20250417 | 145600 | 12111950400 | 69400 | 69500 | 69500 | 69400 | 418 |
| 234 | 20250417 | 145500 | 12082929400 | 69400 | 69500 | 69500 | 69400 | 128 |
| 235 | 20250417 | 145400 | 12074040600 | 69500 | 69500 | 69500 | 69400 | 150 |
| 236 | 20250417 | 145300 | 12063623500 | 69500 | 69400 | 69500 | 69400 | 207 |
| 237 | 20250417 | 145200 | 12049248600 | 69500 | 69600 | 69600 | 69500 | 543 |
| 238 | 20250417 | 145100 | 12011504000 | 69500 | 69500 | 69600 | 69500 | 184 |
| 239 | 20250417 | 145000 | 11998708900 | 69600 | 69500 | 69600 | 69500 | 154 |
| 240 | 20250417 | 144900 | 11987997400 | 69600 | 69600 | 69600 | 69500 | 340 |
| 241 | 20250417 | 144800 | 11964359600 | 69600 | 69600 | 69600 | 69400 | 578 |
| 242 | 20250417 | 144700 | 11924184300 | 69600 | 69400 | 69700 | 69400 | 4819 |
| 243 | 20250417 | 144600 | 11588984900 | 69400 | 69300 | 69400 | 69300 | 225 |
| 244 | 20250417 | 144500 | 11573384500 | 69400 | 69400 | 69400 | 69300 | 193 |
| 245 | 20250417 | 144400 | 11560002700 | 69400 | 69300 | 69400 | 69300 | 402 |
| 246 | 20250417 | 144300 | 11532137300 | 69300 | 69400 | 69400 | 69300 | 287 |
| 247 | 20250417 | 144200 | 11512243600 | 69400 | 69400 | 69400 | 69300 | 653 |
| 248 | 20250417 | 144100 | 11466982200 | 69400 | 69400 | 69400 | 69300 | 197 |
| 249 | 20250417 | 144000 | 11453321500 | 69400 | 69400 | 69400 | 69300 | 117 |
| 250 | 20250417 | 143900 | 11445208900 | 69400 | 69200 | 69400 | 69200 | 258 |
| 251 | 20250417 | 143800 | 11427330900 | 69300 | 69400 | 69400 | 69200 | 507 |
| 252 | 20250417 | 143700 | 11392199800 | 69300 | 69400 | 69400 | 69200 | 917 |
| 253 | 20250417 | 143600 | 11328689000 | 69300 | 69400 | 69400 | 69300 | 355 |
| 254 | 20250417 | 143500 | 11304070400 | 69400 | 69400 | 69400 | 69300 | 346 |
| 255 | 20250417 | 143400 | 11280083800 | 69400 | 69400 | 69400 | 69300 | 391 |
| 256 | 20250417 | 143300 | 11252981500 | 69400 | 69400 | 69400 | 69200 | 489 |
| 257 | 20250417 | 143200 | 11219091100 | 69300 | 69100 | 69300 | 69100 | 1642 |
| 258 | 20250417 | 143100 | 11105448100 | 69200 | 69200 | 69200 | 69100 | 523 |
| 259 | 20250417 | 143000 | 11069298000 | 69200 | 69300 | 69300 | 69100 | 703 |
| 260 | 20250417 | 142900 | 11020625200 | 69300 | 69400 | 69400 | 69300 | 270 |
| 261 | 20250417 | 142800 | 11001907200 | 69400 | 69400 | 69400 | 69300 | 253 |
| 262 | 20250417 | 142700 | 10984367800 | 69400 | 69300 | 69400 | 69300 | 233 |
| 263 | 20250417 | 142600 | 10968211600 | 69300 | 69400 | 69400 | 69300 | 121 |
| 264 | 20250417 | 142500 | 10959820400 | 69400 | 69400 | 69400 | 69300 | 389 |
| 265 | 20250417 | 142400 | 10932852700 | 69300 | 69400 | 69400 | 69300 | 201 |
| 266 | 20250417 | 142300 | 10918915550 | 69400 | 69400 | 69400 | 69300 | 264 |
| 267 | 20250417 | 142200 | 10900599450 | 69400 | 69500 | 69500 | 69300 | 357 |
| 268 | 20250417 | 142100 | 10875827550 | 69500 | 69400 | 69500 | 69400 | 299 |
| 269 | 20250417 | 142000 | 10855071000 | 69400 | 69500 | 69500 | 69400 | 176 |
| 270 | 20250417 | 141900 | 10842849300 | 69500 | 69400 | 69500 | 69400 | 576 |
| 271 | 20250417 | 141800 | 10802867000 | 69400 | 69400 | 69500 | 69300 | 828 |
| 272 | 20250417 | 141700 | 10745399750 | 69300 | 69400 | 69400 | 69300 | 205 |
| 273 | 20250417 | 141600 | 10731189350 | 69400 | 69300 | 69400 | 69300 | 181 |
| 274 | 20250417 | 141500 | 10718635000 | 69300 | 69300 | 69400 | 69300 | 643 |
| 275 | 20250417 | 141400 | 10674056200 | 69400 | 69300 | 69400 | 69300 | 542 |
| 276 | 20250417 | 141300 | 10636475700 | 69400 | 69300 | 69400 | 69300 | 242 |
| 277 | 20250417 | 141200 | 10619689450 | 69400 | 69400 | 69400 | 69300 | 260 |
| 278 | 20250417 | 141100 | 10601658850 | 69300 | 69500 | 69500 | 69300 | 217 |
| 279 | 20250417 | 141000 | 10586593550 | 69400 | 69300 | 69500 | 69300 | 255 |
| 280 | 20250417 | 140900 | 10568895600 | 69300 | 69400 | 69400 | 69300 | 133 |
| 281 | 20250417 | 140800 | 10559671900 | 69300 | 69400 | 69400 | 69300 | 137 |
| 282 | 20250417 | 140700 | 10550166600 | 69400 | 69400 | 69400 | 69200 | 342 |
| 283 | 20250417 | 140600 | 10526459200 | 69300 | 69300 | 69400 | 69200 | 288 |
| 284 | 20250417 | 140500 | 10506497400 | 69300 | 69350 | 69400 | 69200 | 146 |
| 285 | 20250417 | 140400 | 10496373950 | 69400 | 69300 | 69400 | 69200 | 286 |
| 286 | 20250417 | 140300 | 10476552550 | 69300 | 69400 | 69400 | 69200 | 257 |
| 287 | 20250417 | 140200 | 10458735550 | 69400 | 69400 | 69400 | 69300 | 233 |
| 288 | 20250417 | 140100 | 10442586000 | 69400 | 69400 | 69400 | 69300 | 154 |
| 289 | 20250417 | 140000 | 10431907100 | 69300 | 69300 | 69400 | 69200 | 725 |
| 290 | 20250417 | 135900 | 10381632500 | 69400 | 69400 | 69400 | 69300 | 116 |
| 291 | 20250417 | 135800 | 10373585050 | 69300 | 69300 | 69400 | 69300 | 196 |
| 292 | 20250417 | 135700 | 10359996550 | 69400 | 69400 | 69400 | 69200 | 287 |
| 293 | 20250417 | 135600 | 10340104050 | 69500 | 69400 | 69500 | 69300 | 388 |
| 294 | 20250417 | 135500 | 10313182100 | 69300 | 69400 | 69400 | 69300 | 309 |
| 295 | 20250417 | 135400 | 10291750900 | 69300 | 69300 | 69400 | 69200 | 118 |
| 296 | 20250417 | 135300 | 10283574600 | 69300 | 69300 | 69400 | 69200 | 320 |
| 297 | 20250417 | 135200 | 10261396400 | 69300 | 69400 | 69400 | 69300 | 137 |
| 298 | 20250417 | 135100 | 10251898200 | 69300 | 69300 | 69400 | 69300 | 123 |
| 299 | 20250417 | 135000 | 10243368550 | 69400 | 69300 | 69400 | 69200 | 711 |
| 300 | 20250417 | 134900 | 10194111750 | 69300 | 69300 | 69400 | 69200 | 274 |
| 301 | 20250417 | 134800 | 10175119850 | 69400 | 69300 | 69400 | 69300 | 151 |
| 302 | 20250417 | 134700 | 10164652700 | 69300 | 69300 | 69400 | 69300 | 158 |
| 303 | 20250417 | 134600 | 10153698600 | 69300 | 69400 | 69400 | 69300 | 370 |
| 304 | 20250417 | 134500 | 10128052900 | 69400 | 69300 | 69400 | 69250 | 226 |
| 305 | 20250417 | 134400 | 10112389900 | 69400 | 69300 | 69400 | 69300 | 313 |
| 306 | 20250417 | 134300 | 10090688650 | 69300 | 69300 | 69400 | 69300 | 551 |
| 307 | 20250417 | 134200 | 10052495250 | 69300 | 69400 | 69400 | 69300 | 238 |
| 308 | 20250417 | 134100 | 10035993400 | 69400 | 69400 | 69400 | 69300 | 82 |
| 309 | 20250417 | 134000 | 10030307250 | 69300 | 69400 | 69400 | 69300 | 230 |
| 310 | 20250417 | 133900 | 10014361350 | 69400 | 69300 | 69400 | 69300 | 439 |
| 311 | 20250417 | 133800 | 9983904500 | 69400 | 69400 | 69500 | 69300 | 641 |
| 312 | 20250417 | 133700 | 9939391500 | 69400 | 69500 | 69500 | 69400 | 276 |
| 313 | 20250417 | 133600 | 9920224100 | 69500 | 69500 | 69500 | 69400 | 179 |
| 314 | 20250417 | 133500 | 9907797900 | 69400 | 69400 | 69500 | 69400 | 420 |
| 315 | 20250417 | 133400 | 9878622900 | 69400 | 69400 | 69500 | 69400 | 156 |
| 316 | 20250417 | 133300 | 9867792350 | 69500 | 69400 | 69500 | 69400 | 134 |
| 317 | 20250417 | 133200 | 9858486750 | 69400 | 69500 | 69500 | 69400 | 211 |
| 318 | 20250417 | 133100 | 9843837250 | 69500 | 69400 | 69500 | 69400 | 180 |
| 319 | 20250417 | 133000 | 9831344000 | 69500 | 69400 | 69500 | 69300 | 143 |
| 320 | 20250417 | 132900 | 9821418700 | 69300 | 69300 | 69500 | 69300 | 502 |
| 321 | 20250417 | 132800 | 9786619600 | 69300 | 69400 | 69400 | 69300 | 103 |
| 322 | 20250417 | 132700 | 9779474850 | 69300 | 69300 | 69500 | 69300 | 584 |
| 323 | 20250417 | 132600 | 9738950550 | 69400 | 69200 | 69400 | 69200 | 221 |
| 324 | 20250417 | 132500 | 9723625200 | 69250 | 69400 | 69400 | 69200 | 316 |
| 325 | 20250417 | 132400 | 9701728400 | 69300 | 69300 | 69400 | 69300 | 124 |
| 326 | 20250417 | 132300 | 9693130900 | 69300 | 69300 | 69400 | 69300 | 184 |
| 327 | 20250417 | 132200 | 9680377150 | 69400 | 69400 | 69400 | 69300 | 205 |
| 328 | 20250417 | 132100 | 9666166850 | 69400 | 69300 | 69500 | 69300 | 236 |
| 329 | 20250417 | 132000 | 9649797350 | 69400 | 69300 | 69400 | 69300 | 134 |
| 330 | 20250417 | 131900 | 9640505200 | 69300 | 69300 | 69400 | 69300 | 268 |
| 331 | 20250417 | 131800 | 9621918200 | 69400 | 69400 | 69400 | 69300 | 298 |
| 332 | 20250417 | 131700 | 9601262700 | 69300 | 69300 | 69400 | 69300 | 118 |
| 333 | 20250417 | 131600 | 9593081550 | 69300 | 69400 | 69400 | 69300 | 124 |
| 334 | 20250417 | 131500 | 9584482950 | 69400 | 69400 | 69400 | 69300 | 318 |
| 335 | 20250417 | 131400 | 9562441150 | 69400 | 69400 | 69400 | 69300 | 119 |
| 336 | 20250417 | 131300 | 9554187350 | 69300 | 69300 | 69400 | 69300 | 216 |
| 337 | 20250417 | 131200 | 9539211550 | 69300 | 69400 | 69400 | 69300 | 174 |
| 338 | 20250417 | 131100 | 9527141200 | 69400 | 69500 | 69500 | 69300 | 393 |
| 339 | 20250417 | 131000 | 9499879300 | 69500 | 69400 | 69500 | 69400 | 183 |
| 340 | 20250417 | 130900 | 9487177750 | 69400 | 69400 | 69500 | 69400 | 226 |
| 341 | 20250417 | 130800 | 9471488300 | 69500 | 69500 | 69600 | 69400 | 439 |
| 342 | 20250417 | 130700 | 9440967150 | 69500 | 69500 | 69600 | 69500 | 198 |
| 343 | 20250417 | 130600 | 9427202850 | 69550 | 69600 | 69600 | 69500 | 97 |
| 344 | 20250417 | 130500 | 9420457800 | 69600 | 69500 | 69600 | 69500 | 387 |
| 345 | 20250417 | 130400 | 9393557300 | 69500 | 69550 | 69600 | 69500 | 234 |
| 346 | 20250417 | 130300 | 9377288300 | 69500 | 69600 | 69600 | 69500 | 133 |
| 347 | 20250417 | 130200 | 9368040150 | 69600 | 69600 | 69600 | 69500 | 227 |
| 348 | 20250417 | 130100 | 9352251850 | 69600 | 69600 | 69600 | 69400 | 214 |
| 349 | 20250417 | 130000 | 9337379050 | 69500 | 69600 | 69600 | 69500 | 957 |
| 350 | 20250417 | 125900 | 9270859550 | 69500 | 69400 | 69600 | 69400 | 827 |
| 351 | 20250417 | 125800 | 9213389250 | 69500 | 69500 | 69500 | 69400 | 162 |
| 352 | 20250417 | 125700 | 9202140600 | 69400 | 69400 | 69500 | 69400 | 519 |
| 353 | 20250417 | 125600 | 9166113800 | 69400 | 69400 | 69500 | 69300 | 994 |
| 354 | 20250417 | 125500 | 9097118700 | 69400 | 69400 | 69400 | 69300 | 167 |
| 355 | 20250417 | 125400 | 9085536450 | 69300 | 69400 | 69400 | 69300 | 323 |
| 356 | 20250417 | 125300 | 9063146550 | 69400 | 69300 | 69400 | 69300 | 911 |
| 357 | 20250417 | 125200 | 9000007950 | 69400 | 69400 | 69400 | 69300 | 329 |
| 358 | 20250417 | 125100 | 8977199900 | 69400 | 69300 | 69400 | 69300 | 253 |
| 359 | 20250417 | 125000 | 8959658100 | 69300 | 69400 | 69400 | 69300 | 286 |
| 360 | 20250417 | 124900 | 8939832800 | 69400 | 69300 | 69400 | 69300 | 132 |
| 361 | 20250417 | 124800 | 8930676950 | 69300 | 69300 | 69400 | 69300 | 153 |
| 362 | 20250417 | 124700 | 8920071250 | 69400 | 69350 | 69400 | 69200 | 929 |
| 363 | 20250417 | 124600 | 8855670900 | 69400 | 69200 | 69400 | 69200 | 395 |
| 364 | 20250417 | 124500 | 8828305600 | 69300 | 69200 | 69300 | 69200 | 681 |
| 365 | 20250417 | 124400 | 8781172400 | 69300 | 69200 | 69300 | 69200 | 317 |
| 366 | 20250417 | 124300 | 8759230650 | 69300 | 69200 | 69300 | 69200 | 189 |
| 367 | 20250417 | 124200 | 8746143750 | 69200 | 69200 | 69300 | 69200 | 245 |
| 368 | 20250417 | 124100 | 8729184950 | 69200 | 69200 | 69300 | 69200 | 67 |
| 369 | 20250417 | 124000 | 8724544650 | 69200 | 69200 | 69300 | 69200 | 391 |
| 370 | 20250417 | 123900 | 8697478850 | 69200 | 69200 | 69300 | 69200 | 159 |
| 371 | 20250417 | 123800 | 8686471450 | 69100 | 69200 | 69200 | 69100 | 245 |
| 372 | 20250417 | 123700 | 8669533100 | 69100 | 69100 | 69200 | 69100 | 266 |
| 373 | 20250417 | 123600 | 8651141900 | 69100 | 69100 | 69200 | 69100 | 172 |
| 374 | 20250417 | 123500 | 8639250000 | 69100 | 69200 | 69200 | 69050 | 451 |
| 375 | 20250417 | 123400 | 8608082000 | 69200 | 69100 | 69200 | 69100 | 201 |
| 376 | 20250417 | 123300 | 8594184200 | 69200 | 69000 | 69200 | 69000 | 853 |
| 377 | 20250417 | 123200 | 8535234000 | 69100 | 69200 | 69200 | 69100 | 566 |
| 378 | 20250417 | 123100 | 8496110600 | 69200 | 69200 | 69200 | 69100 | 172 |
| 379 | 20250417 | 123000 | 8484211600 | 69100 | 69200 | 69300 | 69100 | 435 |
| 380 | 20250417 | 122900 | 8454107250 | 69200 | 69300 | 69300 | 69200 | 389 |
| 381 | 20250417 | 122800 | 8427185950 | 69300 | 69300 | 69300 | 69200 | 355 |
| 382 | 20250417 | 122700 | 8402608650 | 69300 | 69300 | 69300 | 69200 | 155 |
| 383 | 20250417 | 122600 | 8391880300 | 69300 | 69300 | 69300 | 69200 | 359 |
| 384 | 20250417 | 122500 | 8367028100 | 69300 | 69200 | 69400 | 69200 | 179 |
| 385 | 20250417 | 122400 | 8354629900 | 69300 | 69300 | 69400 | 69200 | 164 |
| 386 | 20250417 | 122300 | 8343267750 | 69300 | 69300 | 69400 | 69200 | 340 |
| 387 | 20250417 | 122200 | 8319712550 | 69400 | 69400 | 69500 | 69300 | 204 |
| 388 | 20250417 | 122100 | 8305565850 | 69400 | 69300 | 69400 | 69300 | 738 |
| 389 | 20250417 | 122000 | 8254363950 | 69300 | 69200 | 69400 | 69200 | 131 |
| 390 | 20250417 | 121900 | 8245287150 | 69300 | 69400 | 69400 | 69200 | 325 |
| 391 | 20250417 | 121800 | 8222776100 | 69400 | 69400 | 69400 | 69300 | 215 |
| 392 | 20250417 | 121700 | 8207871900 | 69400 | 69400 | 69400 | 69200 | 233 |
| 393 | 20250417 | 121600 | 8191727700 | 69400 | 69400 | 69400 | 69300 | 306 |
| 394 | 20250417 | 121500 | 8170513650 | 69300 | 69300 | 69400 | 69300 | 213 |
| 395 | 20250417 | 121400 | 8155744050 | 69400 | 69400 | 69400 | 69300 | 135 |
| 396 | 20250417 | 121300 | 8146383850 | 69300 | 69300 | 69400 | 69300 | 234 |
| 397 | 20250417 | 121200 | 8130166000 | 69300 | 69400 | 69400 | 69200 | 851 |
| 398 | 20250417 | 121100 | 8071193500 | 69300 | 69400 | 69400 | 69300 | 270 |
| 399 | 20250417 | 121000 | 8052469100 | 69400 | 69500 | 69500 | 69300 | 90 |
| 400 | 20250417 | 120900 | 8046226350 | 69500 | 69400 | 69500 | 69300 | 410 |
| 401 | 20250417 | 120800 | 8017775350 | 69400 | 69400 | 69600 | 69400 | 180 |
| 402 | 20250417 | 120700 | 8005271700 | 69500 | 69600 | 69600 | 69500 | 204 |
| 403 | 20250417 | 120600 | 7991092200 | 69600 | 69500 | 69600 | 69400 | 229 |
| 404 | 20250417 | 120500 | 7975170300 | 69500 | 69600 | 69600 | 69400 | 360 |
| 405 | 20250417 | 120400 | 7950156150 | 69500 | 69600 | 69700 | 69500 | 186 |
| 406 | 20250417 | 120300 | 7937215450 | 69500 | 69700 | 69700 | 69500 | 174 |
| 407 | 20250417 | 120200 | 7925104450 | 69700 | 69700 | 69700 | 69500 | 269 |
| 408 | 20250417 | 120100 | 7906383500 | 69700 | 69700 | 69700 | 69600 | 304 |
| 409 | 20250417 | 120000 | 7885214600 | 69600 | 69700 | 69700 | 69600 | 285 |
| 410 | 20250417 | 115900 | 7865361700 | 69700 | 69600 | 69700 | 69600 | 342 |
| 411 | 20250417 | 115800 | 7841533450 | 69600 | 69700 | 69700 | 69500 | 971 |
| 412 | 20250417 | 115700 | 7773935950 | 69600 | 69700 | 69800 | 69600 | 1019 |
| 413 | 20250417 | 115600 | 7702914950 | 69700 | 69600 | 69700 | 69600 | 160 |
| 414 | 20250417 | 115500 | 7691768550 | 69600 | 69600 | 69700 | 69600 | 427 |
| 415 | 20250417 | 115400 | 7662035250 | 69700 | 69500 | 69700 | 69500 | 609 |
| 416 | 20250417 | 115300 | 7619687300 | 69600 | 69500 | 69600 | 69500 | 434 |
| 417 | 20250417 | 115200 | 7589491100 | 69600 | 69500 | 69600 | 69500 | 334 |
| 418 | 20250417 | 115100 | 7566253400 | 69500 | 69500 | 69600 | 69500 | 360 |
| 419 | 20250417 | 115000 | 7541217400 | 69600 | 69600 | 69600 | 69500 | 288 |
| 420 | 20250417 | 114900 | 7521188600 | 69600 | 69500 | 69600 | 69500 | 225 |
| 421 | 20250417 | 114800 | 7505545300 | 69500 | 69500 | 69500 | 69300 | 384 |
| 422 | 20250417 | 114700 | 7478875500 | 69500 | 69400 | 69500 | 69400 | 250 |
| 423 | 20250417 | 114600 | 7461514600 | 69400 | 69500 | 69600 | 69400 | 153 |
| 424 | 20250417 | 114500 | 7450881500 | 69600 | 69400 | 69600 | 69400 | 400 |
| 425 | 20250417 | 114400 | 7423092150 | 69400 | 69400 | 69500 | 69400 | 285 |
| 426 | 20250417 | 114300 | 7403306650 | 69500 | 69450 | 69500 | 69400 | 240 |
| 427 | 20250417 | 114200 | 7386632600 | 69450 | 69500 | 69600 | 69400 | 233 |
| 428 | 20250417 | 114100 | 7370447400 | 69500 | 69600 | 69600 | 69400 | 539 |
| 429 | 20250417 | 114000 | 7333014800 | 69600 | 69500 | 69600 | 69500 | 195 |
| 430 | 20250417 | 113900 | 7319450450 | 69600 | 69700 | 69700 | 69500 | 284 |
| 431 | 20250417 | 113800 | 7299686650 | 69600 | 69600 | 69700 | 69500 | 146 |
| 432 | 20250417 | 113700 | 7289523150 | 69600 | 69500 | 69700 | 69500 | 399 |
| 433 | 20250417 | 113600 | 7261763700 | 69600 | 69600 | 69700 | 69500 | 148 |
| 434 | 20250417 | 113500 | 7251469800 | 69600 | 69700 | 69700 | 69600 | 388 |
| 435 | 20250417 | 113400 | 7224442900 | 69600 | 69600 | 69700 | 69500 | 512 |
| 436 | 20250417 | 113300 | 7188825550 | 69500 | 69600 | 69600 | 69400 | 385 |
| 437 | 20250417 | 113200 | 7162057850 | 69500 | 69600 | 69600 | 69500 | 192 |
| 438 | 20250417 | 113100 | 7148702750 | 69500 | 69500 | 69600 | 69500 | 246 |
| 439 | 20250417 | 113000 | 7131592900 | 69500 | 69600 | 69600 | 69500 | 347 |
| 440 | 20250417 | 112900 | 7107464700 | 69500 | 69450 | 69600 | 69400 | 224 |
| 441 | 20250417 | 112800 | 7091884350 | 69500 | 69600 | 69600 | 69400 | 282 |
| 442 | 20250417 | 112700 | 7072286650 | 69500 | 69500 | 69600 | 69400 | 227 |
| 443 | 20250417 | 112600 | 7056514350 | 69500 | 69500 | 69600 | 69400 | 330 |
| 444 | 20250417 | 112500 | 7033570100 | 69600 | 69500 | 69600 | 69400 | 139 |
| 445 | 20250417 | 112400 | 7023910600 | 69500 | 69500 | 69500 | 69400 | 386 |
| 446 | 20250417 | 112300 | 6997107600 | 69500 | 69500 | 69500 | 69400 | 326 |
| 447 | 20250417 | 112200 | 6974460050 | 69500 | 69500 | 69500 | 69400 | 480 |
| 448 | 20250417 | 112100 | 6941108550 | 69500 | 69600 | 69600 | 69500 | 137 |
| 449 | 20250417 | 112000 | 6931586050 | 69600 | 69500 | 69600 | 69400 | 456 |
| 450 | 20250417 | 111900 | 6899897400 | 69600 | 69700 | 69700 | 69500 | 81 |
| 451 | 20250417 | 111800 | 6894256000 | 69600 | 69600 | 69600 | 69400 | 390 |
| 452 | 20250417 | 111700 | 6867129300 | 69600 | 69500 | 69600 | 69500 | 228 |
| 453 | 20250417 | 111600 | 6851270700 | 69500 | 69600 | 69700 | 69500 | 362 |
| 454 | 20250417 | 111500 | 6826082400 | 69600 | 69600 | 69700 | 69500 | 469 |
| 455 | 20250417 | 111400 | 6793452950 | 69600 | 69500 | 69600 | 69500 | 592 |
| 456 | 20250417 | 111300 | 6752257250 | 69600 | 69500 | 69600 | 69500 | 331 |
| 457 | 20250417 | 111200 | 6729244750 | 69500 | 69500 | 69500 | 69400 | 595 |
| 458 | 20250417 | 111100 | 6687906400 | 69500 | 69400 | 69500 | 69400 | 156 |
| 459 | 20250417 | 111000 | 6677068500 | 69500 | 69400 | 69500 | 69400 | 259 |
| 460 | 20250417 | 110900 | 6659087800 | 69400 | 69400 | 69500 | 69400 | 308 |
| 461 | 20250417 | 110800 | 6637695350 | 69500 | 69400 | 69500 | 69400 | 177 |
| 462 | 20250417 | 110700 | 6625399850 | 69400 | 69400 | 69500 | 69400 | 200 |
| 463 | 20250417 | 110600 | 6611514850 | 69400 | 69400 | 69500 | 69300 | 346 |
| 464 | 20250417 | 110500 | 6587490800 | 69500 | 69400 | 69500 | 69300 | 212 |
| 465 | 20250417 | 110400 | 6572768500 | 69400 | 69500 | 69500 | 69300 | 155 |
| 466 | 20250417 | 110300 | 6562009200 | 69500 | 69400 | 69500 | 69300 | 902 |
| 467 | 20250417 | 110200 | 6499397900 | 69400 | 69500 | 69600 | 69400 | 264 |
| 468 | 20250417 | 110100 | 6481041700 | 69600 | 69500 | 69600 | 69400 | 171 |
| 469 | 20250417 | 110000 | 6469156550 | 69400 | 69500 | 69600 | 69400 | 368 |
| 470 | 20250417 | 105900 | 6443580750 | 69500 | 69500 | 69700 | 69400 | 1184 |
| 471 | 20250417 | 105800 | 6361256750 | 69500 | 69500 | 69500 | 69400 | 221 |
| 472 | 20250417 | 105700 | 6345902200 | 69500 | 69400 | 69500 | 69300 | 359 |
| 473 | 20250417 | 105600 | 6320985100 | 69500 | 69500 | 69500 | 69300 | 329 |
| 474 | 20250417 | 105500 | 6298146900 | 69400 | 69300 | 69500 | 69300 | 300 |
| 475 | 20250417 | 105400 | 6277328750 | 69400 | 69200 | 69400 | 69200 | 503 |
| 476 | 20250417 | 105300 | 6242456050 | 69200 | 69200 | 69300 | 69200 | 139 |
| 477 | 20250417 | 105200 | 6232831250 | 69300 | 69300 | 69300 | 69200 | 424 |
| 478 | 20250417 | 105100 | 6203465250 | 69300 | 69400 | 69400 | 69200 | 285 |
| 479 | 20250417 | 105000 | 6183717350 | 69300 | 69300 | 69400 | 69200 | 232 |
| 480 | 20250417 | 104900 | 6167636750 | 69400 | 69400 | 69400 | 69300 | 236 |
| 481 | 20250417 | 104800 | 6151270250 | 69500 | 69400 | 69500 | 69300 | 399 |
| 482 | 20250417 | 104700 | 6123595250 | 69300 | 69400 | 69500 | 69300 | 260 |
| 483 | 20250417 | 104600 | 6105549150 | 69400 | 69400 | 69500 | 69300 | 141 |
| 484 | 20250417 | 104500 | 6095759650 | 69300 | 69500 | 69500 | 69300 | 473 |
| 485 | 20250417 | 104400 | 6062920950 | 69500 | 69500 | 69500 | 69400 | 201 |
| 486 | 20250417 | 104300 | 6048957200 | 69500 | 69400 | 69500 | 69300 | 691 |
| 487 | 20250417 | 104200 | 6001001700 | 69400 | 69300 | 69400 | 69300 | 421 |
| 488 | 20250417 | 104100 | 5971799900 | 69300 | 69300 | 69500 | 69300 | 1165 |
| 489 | 20250417 | 104000 | 5890956600 | 69400 | 69300 | 69400 | 69300 | 306 |
| 490 | 20250417 | 103900 | 5869747200 | 69200 | 69350 | 69400 | 69200 | 363 |
| 491 | 20250417 | 103800 | 5844597450 | 69300 | 69300 | 69400 | 69300 | 372 |
| 492 | 20250417 | 103700 | 5818798300 | 69400 | 69400 | 69400 | 69300 | 253 |
| 493 | 20250417 | 103600 | 5801254600 | 69400 | 69300 | 69400 | 69200 | 509 |
| 494 | 20250417 | 103500 | 5765975250 | 69200 | 69200 | 69300 | 69100 | 392 |
| 495 | 20250417 | 103400 | 5738858300 | 69300 | 69400 | 69400 | 69200 | 452 |
| 496 | 20250417 | 103300 | 5707532800 | 69300 | 69300 | 69400 | 69100 | 274 |
| 497 | 20250417 | 103200 | 5688549500 | 69300 | 69400 | 69400 | 69100 | 610 |
| 498 | 20250417 | 103100 | 5646335300 | 69300 | 69400 | 69500 | 69300 | 381 |
| 499 | 20250417 | 103000 | 5619894700 | 69500 | 69300 | 69500 | 69300 | 353 |
| 500 | 20250417 | 102900 | 5595404400 | 69300 | 69500 | 69500 | 69300 | 541 |
| 501 | 20250417 | 102800 | 5557870800 | 69500 | 69500 | 69600 | 69400 | 425 |
| 502 | 20250417 | 102700 | 5528338900 | 69400 | 69600 | 69600 | 69300 | 551 |
| 503 | 20250417 | 102600 | 5490085600 | 69400 | 69300 | 69700 | 69300 | 392 |
| 504 | 20250417 | 102500 | 5462859600 | 69300 | 69450 | 69500 | 69300 | 480 |
| 505 | 20250417 | 102400 | 5429550450 | 69500 | 69500 | 69500 | 69300 | 480 |
| 506 | 20250417 | 102300 | 5396213450 | 69500 | 69400 | 69500 | 69300 | 729 |
| 507 | 20250417 | 102200 | 5345576950 | 69400 | 69300 | 69400 | 69200 | 387 |
| 508 | 20250417 | 102100 | 5318746000 | 69300 | 69300 | 69500 | 69300 | 854 |
| 509 | 20250417 | 102000 | 5259534300 | 69400 | 69400 | 69400 | 69300 | 568 |
| 510 | 20250417 | 101900 | 5220123700 | 69500 | 69300 | 69500 | 69200 | 1979 |
| 511 | 20250417 | 101800 | 5082946050 | 69200 | 69100 | 69200 | 69000 | 414 |
| 512 | 20250417 | 101700 | 5054317450 | 69100 | 69000 | 69100 | 69000 | 936 |
| 513 | 20250417 | 101600 | 4989675200 | 69100 | 69000 | 69100 | 68900 | 813 |
| 514 | 20250417 | 101500 | 4933617850 | 68900 | 68900 | 69100 | 68900 | 758 |
| 515 | 20250417 | 101400 | 4881380050 | 69000 | 69000 | 69100 | 68900 | 1259 |
| 516 | 20250417 | 101300 | 4794522750 | 69000 | 69100 | 69200 | 69000 | 1725 |
| 517 | 20250417 | 101200 | 4675348400 | 69000 | 69200 | 69200 | 69000 | 466 |
| 518 | 20250417 | 101100 | 4643163300 | 69200 | 69200 | 69200 | 69100 | 1286 |
| 519 | 20250417 | 101000 | 4554198450 | 69200 | 69400 | 69500 | 69100 | 1035 |
| 520 | 20250417 | 100900 | 4482541350 | 69500 | 69300 | 69500 | 69300 | 2398 |
| 521 | 20250417 | 100800 | 4316339650 | 69200 | 69200 | 69300 | 69100 | 533 |
| 522 | 20250417 | 100700 | 4279443600 | 69200 | 69300 | 69300 | 69200 | 269 |
| 523 | 20250417 | 100600 | 4260816600 | 69100 | 69300 | 69400 | 69100 | 1166 |
| 524 | 20250417 | 100500 | 4180095000 | 69300 | 69300 | 69500 | 69200 | 426 |
| 525 | 20250417 | 100400 | 4150568350 | 69300 | 69300 | 69400 | 69100 | 1135 |
| 526 | 20250417 | 100300 | 4071936250 | 69200 | 69200 | 69300 | 69200 | 303 |
| 527 | 20250417 | 100200 | 4050962250 | 69300 | 69300 | 69300 | 69200 | 198 |
| 528 | 20250417 | 100100 | 4037249600 | 69300 | 69200 | 69300 | 69100 | 345 |
| 529 | 20250417 | 100000 | 4013358300 | 69100 | 69350 | 69400 | 69100 | 695 |
| 530 | 20250417 | 095900 | 3965228250 | 69300 | 69200 | 69400 | 69200 | 724 |
| 531 | 20250417 | 095800 | 3915042650 | 69300 | 69300 | 69400 | 69200 | 346 |
| 532 | 20250417 | 095700 | 3891077250 | 69300 | 69200 | 69400 | 69200 | 282 |
| 533 | 20250417 | 095600 | 3871537000 | 69400 | 69400 | 69500 | 69200 | 1065 |
| 534 | 20250417 | 095500 | 3797677450 | 69400 | 69200 | 69400 | 69200 | 452 |
| 535 | 20250417 | 095400 | 3766355050 | 69200 | 69300 | 69300 | 69200 | 327 |
| 536 | 20250417 | 095300 | 3743710650 | 69300 | 69300 | 69300 | 69100 | 297 |
| 537 | 20250417 | 095200 | 3723156800 | 69300 | 69100 | 69300 | 69000 | 300 |
| 538 | 20250417 | 095100 | 3702431600 | 69200 | 69300 | 69400 | 69000 | 2300 |
| 539 | 20250417 | 095000 | 3543518700 | 69400 | 69400 | 69600 | 69300 | 1107 |
| 540 | 20250417 | 094900 | 3466720350 | 69400 | 69700 | 69700 | 69400 | 251 |
| 541 | 20250417 | 094800 | 3449271650 | 69600 | 69500 | 69700 | 69500 | 386 |
| 542 | 20250417 | 094700 | 3422392250 | 69500 | 69650 | 69700 | 69500 | 449 |
| 543 | 20250417 | 094600 | 3391117100 | 69700 | 69600 | 69700 | 69500 | 721 |
| 544 | 20250417 | 094500 | 3340939700 | 69600 | 69800 | 69800 | 69600 | 264 |
| 545 | 20250417 | 094400 | 3322526000 | 69700 | 69700 | 69800 | 69600 | 799 |
| 546 | 20250417 | 094300 | 3266833050 | 69900 | 69800 | 69900 | 69700 | 159 |
| 547 | 20250417 | 094200 | 3255742150 | 69800 | 69700 | 69900 | 69700 | 272 |
| 548 | 20250417 | 094100 | 3236748550 | 69700 | 69700 | 69900 | 69700 | 290 |
| 549 | 20250417 | 094000 | 3216516700 | 69800 | 69900 | 69900 | 69700 | 287 |
| 550 | 20250417 | 093900 | 3196471200 | 69900 | 69700 | 69900 | 69600 | 1191 |
| 551 | 20250417 | 093800 | 3113345100 | 69700 | 69800 | 69800 | 69500 | 244 |
| 552 | 20250417 | 093700 | 3096323450 | 69600 | 69700 | 69700 | 69600 | 287 |
| 553 | 20250417 | 093600 | 3076324150 | 69700 | 69500 | 69700 | 69500 | 261 |
| 554 | 20250417 | 093500 | 3058151550 | 69600 | 69600 | 69700 | 69500 | 279 |
| 555 | 20250417 | 093400 | 3038727350 | 69600 | 69600 | 69600 | 69500 | 226 |
| 556 | 20250417 | 093300 | 3022998450 | 69600 | 69600 | 69600 | 69500 | 1372 |
| 557 | 20250417 | 093200 | 2927629750 | 69600 | 69700 | 69800 | 69500 | 618 |
| 558 | 20250417 | 093100 | 2884637350 | 69700 | 69600 | 69800 | 69600 | 701 |
| 559 | 20250417 | 093000 | 2835789250 | 69500 | 69800 | 69800 | 69300 | 1048 |
| 560 | 20250417 | 092900 | 2762869850 | 69800 | 69800 | 69800 | 69700 | 1757 |
| 561 | 20250417 | 092800 | 2640324450 | 69800 | 69800 | 69900 | 69800 | 1144 |
| 562 | 20250417 | 092700 | 2560401450 | 69800 | 69800 | 69900 | 69700 | 1179 |
| 563 | 20250417 | 092600 | 2478084750 | 69800 | 69900 | 69900 | 69800 | 648 |
| 564 | 20250417 | 092500 | 2432802750 | 69800 | 69900 | 70000 | 69700 | 1369 |
| 565 | 20250417 | 092400 | 2337140450 | 69800 | 69800 | 69800 | 69600 | 1431 |
| 566 | 20250417 | 092300 | 2237275550 | 69700 | 69700 | 69800 | 69400 | 1448 |
| 567 | 20250417 | 092200 | 2136393550 | 69700 | 69800 | 69900 | 69600 | 1519 |
| 568 | 20250417 | 092100 | 2030445950 | 69700 | 69900 | 69900 | 69700 | 1079 |
| 569 | 20250417 | 092000 | 1955100950 | 69900 | 69900 | 69900 | 69800 | 653 |
| 570 | 20250417 | 091900 | 1909466750 | 69900 | 69800 | 69900 | 69800 | 1736 |
| 571 | 20250417 | 091800 | 1788266650 | 69800 | 69700 | 69800 | 69700 | 671 |
| 572 | 20250417 | 091700 | 1741452850 | 69800 | 69700 | 69800 | 69600 | 679 |
| 573 | 20250417 | 091600 | 1694104650 | 69700 | 69700 | 69700 | 69600 | 620 |
| 574 | 20250417 | 091500 | 1650899750 | 69700 | 69800 | 69800 | 69500 | 1306 |
| 575 | 20250417 | 091400 | 1559887650 | 69800 | 69600 | 69800 | 69600 | 883 |
| 576 | 20250417 | 091300 | 1498346650 | 69600 | 69700 | 69700 | 69600 | 840 |
| 577 | 20250417 | 091200 | 1439831850 | 69700 | 69600 | 69800 | 69600 | 609 |
| 578 | 20250417 | 091100 | 1397390750 | 69700 | 69800 | 69800 | 69350 | 1256 |
| 579 | 20250417 | 091000 | 1309953200 | 69900 | 69900 | 69900 | 69800 | 1077 |
| 580 | 20250417 | 090900 | 1234699100 | 69900 | 69900 | 70000 | 69600 | 2221 |
| 581 | 20250417 | 090800 | 1079607400 | 69900 | 70000 | 70000 | 69900 | 868 |
| 582 | 20250417 | 090700 | 1018913300 | 70000 | 69900 | 70000 | 69900 | 913 |
| 583 | 20250417 | 090600 | 955047100 | 70000 | 69600 | 70000 | 69500 | 2357 |
| 584 | 20250417 | 090500 | 790417800 | 69500 | 69500 | 69700 | 69300 | 662 |
| 585 | 20250417 | 090400 | 744340500 | 69400 | 69700 | 69700 | 69200 | 1002 |
| 586 | 20250417 | 090300 | 674720700 | 69700 | 69800 | 69900 | 69500 | 2229 |
| 587 | 20250417 | 090200 | 519241900 | 69800 | 69700 | 70000 | 69300 | 3957 |
| 588 | 20250417 | 090100 | 242959600 | 69700 | 69200 | 69800 | 69200 | 2019 |
| 589 | 20250417 | 090000 | 102552300 | 69200 | 68700 | 69200 | 68700 | 1490 |