33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 192400 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 5676 |
| 3 | 20250417 | 192300 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 4 | 20250417 | 192200 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 5 | 20250417 | 192100 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 6 | 20250417 | 192000 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 7 | 20250417 | 191900 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 8 | 20250417 | 191800 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 9 | 20250417 | 191700 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 10 | 20250417 | 191600 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 11 | 20250417 | 191500 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 12 | 20250417 | 191400 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 13 | 20250417 | 191300 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 14 | 20250417 | 191200 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 15 | 20250417 | 191100 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 16 | 20250417 | 191000 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 17 | 20250417 | 190900 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 18 | 20250417 | 190800 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 19 | 20250417 | 190700 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 20 | 20250417 | 190600 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 21 | 20250417 | 190500 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 22 | 20250417 | 190400 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 23 | 20250417 | 190300 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 24 | 20250417 | 190200 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 25 | 20250417 | 190100 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 26 | 20250417 | 190000 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 27 | 20250417 | 185900 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 28 | 20250417 | 185800 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 29 | 20250417 | 185700 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 30 | 20250417 | 185600 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 31 | 20250417 | 185500 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 32 | 20250417 | 185400 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 5676 |
| 33 | 20250417 | 185300 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 34 | 20250417 | 185200 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 35 | 20250417 | 185100 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 36 | 20250417 | 185000 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 37 | 20250417 | 184900 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 38 | 20250417 | 184800 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 39 | 20250417 | 184700 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 40 | 20250417 | 184600 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 41 | 20250417 | 184500 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 42 | 20250417 | 184400 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 43 | 20250417 | 184300 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 44 | 20250417 | 184200 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 45 | 20250417 | 184100 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 46 | 20250417 | 184000 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 47 | 20250417 | 183900 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 48 | 20250417 | 183800 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 49 | 20250417 | 183700 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 50 | 20250417 | 183600 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 51 | 20250417 | 183500 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 52 | 20250417 | 183400 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 53 | 20250417 | 183300 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 54 | 20250417 | 183200 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 55 | 20250417 | 183100 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 56 | 20250417 | 183000 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 57 | 20250417 | 182900 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 58 | 20250417 | 182800 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 59 | 20250417 | 182700 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 60 | 20250417 | 182600 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 61 | 20250417 | 182500 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 62 | 20250417 | 182400 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 5676 |
| 63 | 20250417 | 182300 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 64 | 20250417 | 182200 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 65 | 20250417 | 182100 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 66 | 20250417 | 182000 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 67 | 20250417 | 181900 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 68 | 20250417 | 181800 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 69 | 20250417 | 181700 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 70 | 20250417 | 181600 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 71 | 20250417 | 181500 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 72 | 20250417 | 181400 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 73 | 20250417 | 181300 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 74 | 20250417 | 181200 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 75 | 20250417 | 181100 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 76 | 20250417 | 181000 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 77 | 20250417 | 180900 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 78 | 20250417 | 180800 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 79 | 20250417 | 180700 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 80 | 20250417 | 180600 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 81 | 20250417 | 180500 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 82 | 20250417 | 180400 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 83 | 20250417 | 180300 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 84 | 20250417 | 180200 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 85 | 20250417 | 180100 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 86 | 20250417 | 180000 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 87 | 20250417 | 175900 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 88 | 20250417 | 175800 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 89 | 20250417 | 175700 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 90 | 20250417 | 175600 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 91 | 20250417 | 175500 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 92 | 20250417 | 175400 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 5676 |
| 93 | 20250417 | 175300 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 94 | 20250417 | 175200 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 95 | 20250417 | 175100 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 96 | 20250417 | 175000 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 97 | 20250417 | 174900 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 98 | 20250417 | 174800 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 99 | 20250417 | 174700 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 100 | 20250417 | 174600 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 101 | 20250417 | 174500 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 102 | 20250417 | 174400 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 103 | 20250417 | 174300 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 104 | 20250417 | 174200 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 105 | 20250417 | 174100 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 106 | 20250417 | 174000 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 107 | 20250417 | 173900 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 108 | 20250417 | 173800 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 109 | 20250417 | 173700 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 110 | 20250417 | 173600 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 111 | 20250417 | 173500 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 112 | 20250417 | 173400 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 113 | 20250417 | 173300 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 114 | 20250417 | 173200 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 115 | 20250417 | 173100 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 116 | 20250417 | 173000 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 117 | 20250417 | 172900 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 118 | 20250417 | 172800 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 119 | 20250417 | 172700 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 120 | 20250417 | 172600 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 121 | 20250417 | 172500 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 122 | 20250417 | 172400 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 5676 |
| 123 | 20250417 | 172300 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 124 | 20250417 | 172200 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 125 | 20250417 | 172100 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 126 | 20250417 | 172000 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 127 | 20250417 | 171900 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 128 | 20250417 | 171800 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 129 | 20250417 | 171700 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 130 | 20250417 | 171600 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 131 | 20250417 | 171500 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 132 | 20250417 | 171400 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 133 | 20250417 | 171300 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 134 | 20250417 | 171200 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 135 | 20250417 | 171100 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 136 | 20250417 | 171000 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 137 | 20250417 | 170900 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 138 | 20250417 | 170800 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 139 | 20250417 | 170700 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 140 | 20250417 | 170600 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 141 | 20250417 | 170500 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 142 | 20250417 | 170400 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 143 | 20250417 | 170300 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 144 | 20250417 | 170200 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 145 | 20250417 | 170100 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 146 | 20250417 | 170000 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 147 | 20250417 | 165900 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 148 | 20250417 | 165800 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 149 | 20250417 | 165700 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 150 | 20250417 | 165600 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 151 | 20250417 | 165500 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 152 | 20250417 | 165400 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 5676 |
| 153 | 20250417 | 165300 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 154 | 20250417 | 165200 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 155 | 20250417 | 165100 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 156 | 20250417 | 165000 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 157 | 20250417 | 164900 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 158 | 20250417 | 164800 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 159 | 20250417 | 164700 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 160 | 20250417 | 164600 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 161 | 20250417 | 164500 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 162 | 20250417 | 164400 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 163 | 20250417 | 164300 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 164 | 20250417 | 164200 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 165 | 20250417 | 164100 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 166 | 20250417 | 164000 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 167 | 20250417 | 163900 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 168 | 20250417 | 163800 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 169 | 20250417 | 163700 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 170 | 20250417 | 163600 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 171 | 20250417 | 163500 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 172 | 20250417 | 163400 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 173 | 20250417 | 163300 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 174 | 20250417 | 163200 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 175 | 20250417 | 163100 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 176 | 20250417 | 163000 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 177 | 20250417 | 162900 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 178 | 20250417 | 162800 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 179 | 20250417 | 162700 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 180 | 20250417 | 162600 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 181 | 20250417 | 162500 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 182 | 20250417 | 162400 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 5676 |
| 183 | 20250417 | 162300 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 184 | 20250417 | 162200 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 185 | 20250417 | 162100 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 186 | 20250417 | 162000 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 187 | 20250417 | 161900 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 188 | 20250417 | 161800 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 189 | 20250417 | 161700 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 190 | 20250417 | 161600 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 191 | 20250417 | 161500 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 192 | 20250417 | 161400 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 193 | 20250417 | 161300 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 194 | 20250417 | 161200 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 195 | 20250417 | 161100 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 196 | 20250417 | 161000 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 197 | 20250417 | 160900 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 198 | 20250417 | 160800 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 199 | 20250417 | 160700 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 200 | 20250417 | 160600 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 201 | 20250417 | 160500 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 202 | 20250417 | 160400 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 203 | 20250417 | 160300 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 204 | 20250417 | 160200 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 205 | 20250417 | 160100 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 206 | 20250417 | 160000 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 207 | 20250417 | 155900 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 208 | 20250417 | 155800 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 209 | 20250417 | 155700 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 210 | 20250417 | 155600 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 211 | 20250417 | 155500 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 212 | 20250417 | 155400 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 5676 |
| 213 | 20250417 | 155300 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 214 | 20250417 | 155200 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 215 | 20250417 | 155100 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 216 | 20250417 | 155000 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 217 | 20250417 | 154900 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 218 | 20250417 | 154800 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 219 | 20250417 | 154700 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 220 | 20250417 | 154600 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 221 | 20250417 | 154500 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 222 | 20250417 | 154400 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 223 | 20250417 | 154300 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 224 | 20250417 | 154200 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 225 | 20250417 | 154100 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 226 | 20250417 | 154000 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 227 | 20250417 | 153900 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 228 | 20250417 | 153800 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 229 | 20250417 | 153700 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 230 | 20250417 | 153600 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 231 | 20250417 | 153500 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 232 | 20250417 | 153400 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 233 | 20250417 | 153300 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 234 | 20250417 | 153200 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 235 | 20250417 | 153100 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 236 | 20250417 | 153000 | 8690597000 | 51900 | 51900 | 51900 | 51900 | 5676 |
| 237 | 20250417 | 152900 | 8396012600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 238 | 20250417 | 152800 | 8396012600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 239 | 20250417 | 152700 | 8396012600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 240 | 20250417 | 152600 | 8396012600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 241 | 20250417 | 152500 | 8396012600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 242 | 20250417 | 152400 | 8396012600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 243 | 20250417 | 152300 | 8396012600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 244 | 20250417 | 152200 | 8396012600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 245 | 20250417 | 152100 | 8396012600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 246 | 20250417 | 152000 | 8396012600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 247 | 20250417 | 151900 | 8396012600 | 51600 | 51700 | 51700 | 51500 | 1012 |
| 248 | 20250417 | 151800 | 8343763100 | 51700 | 51700 | 51800 | 51700 | 291 |
| 249 | 20250417 | 151700 | 8328716400 | 51600 | 51700 | 51800 | 51600 | 478 |
| 250 | 20250417 | 151600 | 8304003100 | 51700 | 51800 | 51800 | 51700 | 2415 |
| 251 | 20250417 | 151500 | 8178922700 | 51700 | 51700 | 51800 | 51700 | 451 |
| 252 | 20250417 | 151400 | 8155581300 | 51700 | 51700 | 51800 | 51700 | 270 |
| 253 | 20250417 | 151300 | 8141610300 | 51800 | 51600 | 51800 | 51600 | 675 |
| 254 | 20250417 | 151200 | 8106719300 | 51600 | 51700 | 51700 | 51600 | 3500 |
| 255 | 20250417 | 151100 | 7926112900 | 51900 | 51700 | 51900 | 51600 | 5085 |
| 256 | 20250417 | 151000 | 7663199700 | 51600 | 51600 | 51700 | 51600 | 268 |
| 257 | 20250417 | 150900 | 7649349400 | 51700 | 51600 | 51700 | 51600 | 380 |
| 258 | 20250417 | 150800 | 7629712500 | 51600 | 51600 | 51700 | 51600 | 100 |
| 259 | 20250417 | 150700 | 7624549300 | 51600 | 51700 | 51700 | 51600 | 180 |
| 260 | 20250417 | 150600 | 7615249200 | 51700 | 51600 | 51700 | 51600 | 245 |
| 261 | 20250417 | 150500 | 7602593300 | 51600 | 51600 | 51700 | 51600 | 204 |
| 262 | 20250417 | 150400 | 7592062200 | 51600 | 51700 | 51700 | 51600 | 154 |
| 263 | 20250417 | 150300 | 7584106400 | 51600 | 51700 | 51700 | 51600 | 2679 |
| 264 | 20250417 | 150200 | 7445696900 | 51700 | 51700 | 51800 | 51700 | 93 |
| 265 | 20250417 | 150100 | 7440884300 | 51700 | 51700 | 51700 | 51700 | 1263 |
| 266 | 20250417 | 150000 | 7375587200 | 51800 | 51700 | 51800 | 51700 | 142 |
| 267 | 20250417 | 145900 | 7368243700 | 51700 | 51700 | 51800 | 51700 | 193 |
| 268 | 20250417 | 145800 | 7358250300 | 51800 | 51800 | 51800 | 51700 | 209 |
| 269 | 20250417 | 145700 | 7347429600 | 51800 | 51800 | 51800 | 51700 | 243 |
| 270 | 20250417 | 145600 | 7334846400 | 51700 | 51800 | 51900 | 51700 | 580 |
| 271 | 20250417 | 145500 | 7304790000 | 51900 | 51900 | 51900 | 51800 | 175 |
| 272 | 20250417 | 145400 | 7295711300 | 51900 | 51900 | 51900 | 51800 | 277 |
| 273 | 20250417 | 145300 | 7281345000 | 51900 | 51800 | 51900 | 51700 | 335 |
| 274 | 20250417 | 145200 | 7263970200 | 51800 | 51800 | 51800 | 51700 | 1176 |
| 275 | 20250417 | 145100 | 7203057000 | 51800 | 51700 | 51800 | 51600 | 739 |
| 276 | 20250417 | 145000 | 7164848100 | 51700 | 51800 | 51800 | 51600 | 689 |
| 277 | 20250417 | 144900 | 7129211700 | 51800 | 51700 | 51800 | 51600 | 275 |
| 278 | 20250417 | 144800 | 7114985800 | 51700 | 51800 | 51800 | 51600 | 582 |
| 279 | 20250417 | 144700 | 7084895900 | 51800 | 51800 | 51800 | 51600 | 808 |
| 280 | 20250417 | 144600 | 7043115000 | 51800 | 51700 | 51800 | 51700 | 237 |
| 281 | 20250417 | 144500 | 7030845600 | 51700 | 51900 | 51900 | 51700 | 436 |
| 282 | 20250417 | 144400 | 7008262500 | 51900 | 51800 | 51900 | 51700 | 1227 |
| 283 | 20250417 | 144300 | 6944703800 | 51800 | 51700 | 51800 | 51700 | 984 |
| 284 | 20250417 | 144200 | 6893773700 | 51800 | 51700 | 51800 | 51600 | 406 |
| 285 | 20250417 | 144100 | 6872771800 | 51700 | 51700 | 51700 | 51600 | 185 |
| 286 | 20250417 | 144000 | 6863211700 | 51700 | 51600 | 51800 | 51600 | 792 |
| 287 | 20250417 | 143900 | 6822328900 | 51600 | 51600 | 51700 | 51600 | 1588 |
| 288 | 20250417 | 143800 | 6740242000 | 51600 | 51700 | 51700 | 51600 | 593 |
| 289 | 20250417 | 143700 | 6709628900 | 51700 | 51700 | 51700 | 51600 | 672 |
| 290 | 20250417 | 143600 | 6674934500 | 51600 | 51500 | 51600 | 51500 | 1163 |
| 291 | 20250417 | 143500 | 6614925700 | 51500 | 51600 | 51600 | 51500 | 523 |
| 292 | 20250417 | 143400 | 6587943050 | 51600 | 51600 | 51700 | 51600 | 91 |
| 293 | 20250417 | 143300 | 6583245250 | 51600 | 51600 | 51700 | 51600 | 434 |
| 294 | 20250417 | 143200 | 6560849850 | 51600 | 51600 | 51700 | 51600 | 213 |
| 295 | 20250417 | 143100 | 6549856850 | 51600 | 51600 | 51700 | 51600 | 584 |
| 296 | 20250417 | 143000 | 6519720050 | 51600 | 51600 | 51700 | 51600 | 273 |
| 297 | 20250417 | 142900 | 6505619750 | 51700 | 51600 | 51700 | 51600 | 65 |
| 298 | 20250417 | 142800 | 6502262950 | 51600 | 51600 | 51700 | 51600 | 111 |
| 299 | 20250417 | 142700 | 6496532100 | 51600 | 51600 | 51700 | 51600 | 260 |
| 300 | 20250417 | 142600 | 6483102000 | 51600 | 51700 | 51700 | 51600 | 433 |
| 301 | 20250417 | 142500 | 6460720900 | 51600 | 51700 | 51700 | 51600 | 417 |
| 302 | 20250417 | 142400 | 6439165600 | 51600 | 51600 | 51700 | 51600 | 122 |
| 303 | 20250417 | 142300 | 6432863200 | 51700 | 51700 | 51700 | 51600 | 576 |
| 304 | 20250417 | 142200 | 6403095600 | 51600 | 51600 | 51700 | 51600 | 119 |
| 305 | 20250417 | 142100 | 6396948250 | 51700 | 51600 | 51700 | 51600 | 447 |
| 306 | 20250417 | 142000 | 6373852450 | 51700 | 51700 | 51700 | 51600 | 68 |
| 307 | 20250417 | 141900 | 6370340350 | 51700 | 51700 | 51800 | 51600 | 885 |
| 308 | 20250417 | 141800 | 6324590950 | 51800 | 51700 | 51800 | 51700 | 71 |
| 309 | 20250417 | 141700 | 6320917950 | 51700 | 51700 | 51800 | 51700 | 178 |
| 310 | 20250417 | 141600 | 6311713150 | 51700 | 51700 | 51800 | 51600 | 116 |
| 311 | 20250417 | 141500 | 6305716650 | 51700 | 51700 | 51800 | 51600 | 788 |
| 312 | 20250417 | 141400 | 6264977150 | 51600 | 51600 | 51700 | 51600 | 223 |
| 313 | 20250417 | 141300 | 6253467250 | 51700 | 51600 | 51700 | 51600 | 103 |
| 314 | 20250417 | 141200 | 6248143350 | 51700 | 51600 | 51700 | 51600 | 406 |
| 315 | 20250417 | 141100 | 6227162950 | 51600 | 51600 | 51700 | 51600 | 282 |
| 316 | 20250417 | 141000 | 6212610650 | 51500 | 51700 | 51700 | 51500 | 995 |
| 317 | 20250417 | 140900 | 6161297350 | 51700 | 51700 | 51700 | 51600 | 151 |
| 318 | 20250417 | 140800 | 6153499650 | 51600 | 51700 | 51700 | 51600 | 138 |
| 319 | 20250417 | 140700 | 6146374950 | 51700 | 51700 | 51700 | 51700 | 33 |
| 320 | 20250417 | 140600 | 6144668850 | 51700 | 51700 | 51750 | 51600 | 756 |
| 321 | 20250417 | 140500 | 6105640750 | 51700 | 51750 | 51750 | 51600 | 1748 |
| 322 | 20250417 | 140400 | 6015306050 | 51800 | 51700 | 51900 | 51700 | 946 |
| 323 | 20250417 | 140300 | 5966370050 | 51800 | 51800 | 51800 | 51700 | 197 |
| 324 | 20250417 | 140200 | 5956170450 | 51800 | 51800 | 51800 | 51800 | 100 |
| 325 | 20250417 | 140100 | 5950990450 | 51800 | 51900 | 51900 | 51700 | 1857 |
| 326 | 20250417 | 140000 | 5854806350 | 51900 | 51800 | 51900 | 51800 | 1207 |
| 327 | 20250417 | 135900 | 5792269950 | 51800 | 51700 | 51900 | 51700 | 3067 |
| 328 | 20250417 | 135800 | 5633231850 | 51700 | 51600 | 51700 | 51500 | 2056 |
| 329 | 20250417 | 135700 | 5527056450 | 51500 | 51500 | 51500 | 51500 | 155 |
| 330 | 20250417 | 135600 | 5519073950 | 51500 | 51450 | 51500 | 51450 | 417 |
| 331 | 20250417 | 135500 | 5497598700 | 51400 | 51500 | 51500 | 51300 | 1198 |
| 332 | 20250417 | 135400 | 5436034800 | 51500 | 51500 | 51500 | 51500 | 30 |
| 333 | 20250417 | 135300 | 5434489800 | 51500 | 51400 | 51500 | 51400 | 116 |
| 334 | 20250417 | 135200 | 5428525100 | 51400 | 51400 | 51500 | 51400 | 480 |
| 335 | 20250417 | 135100 | 5403808700 | 51400 | 51300 | 51400 | 51300 | 310 |
| 336 | 20250417 | 135000 | 5387883500 | 51400 | 51400 | 51500 | 51400 | 505 |
| 337 | 20250417 | 134900 | 5361926400 | 51400 | 51500 | 51500 | 51300 | 602 |
| 338 | 20250417 | 134800 | 5330983700 | 51400 | 51400 | 51500 | 51400 | 302 |
| 339 | 20250417 | 134700 | 5315460100 | 51500 | 51400 | 51500 | 51400 | 166 |
| 340 | 20250417 | 134600 | 5306925000 | 51400 | 51500 | 51500 | 51400 | 89 |
| 341 | 20250417 | 134500 | 5302350300 | 51500 | 51400 | 51500 | 51400 | 1092 |
| 342 | 20250417 | 134400 | 5246132200 | 51400 | 51400 | 51400 | 51400 | 167 |
| 343 | 20250417 | 134300 | 5237548400 | 51300 | 51400 | 51400 | 51300 | 1209 |
| 344 | 20250417 | 134200 | 5175409800 | 51300 | 51300 | 51300 | 51300 | 261 |
| 345 | 20250417 | 134100 | 5162020500 | 51300 | 51300 | 51300 | 51300 | 863 |
| 346 | 20250417 | 134000 | 5117748600 | 51200 | 51300 | 51300 | 51200 | 140 |
| 347 | 20250417 | 133900 | 5110576600 | 51300 | 51300 | 51300 | 51200 | 144 |
| 348 | 20250417 | 133800 | 5103199400 | 51300 | 51200 | 51300 | 51200 | 349 |
| 349 | 20250417 | 133700 | 5085310400 | 51200 | 51300 | 51300 | 51200 | 36 |
| 350 | 20250417 | 133600 | 5083464600 | 51300 | 51300 | 51300 | 51300 | 20 |
| 351 | 20250417 | 133500 | 5082438600 | 51300 | 51300 | 51300 | 51300 | 159 |
| 352 | 20250417 | 133400 | 5074281900 | 51300 | 51300 | 51300 | 51300 | 80 |
| 353 | 20250417 | 133300 | 5070177900 | 51300 | 51300 | 51300 | 51300 | 255 |
| 354 | 20250417 | 133200 | 5057096400 | 51300 | 51300 | 51300 | 51300 | 0 |
| 355 | 20250417 | 133100 | 5057096400 | 51300 | 51300 | 51400 | 51300 | 144 |
| 356 | 20250417 | 133000 | 5049704000 | 51300 | 51400 | 51400 | 51300 | 248 |
| 357 | 20250417 | 132900 | 5036957800 | 51300 | 51300 | 51400 | 51300 | 175 |
| 358 | 20250417 | 132800 | 5027975250 | 51300 | 51300 | 51300 | 51300 | 550 |
| 359 | 20250417 | 132700 | 4999760250 | 51300 | 51300 | 51300 | 51200 | 532 |
| 360 | 20250417 | 132600 | 4972478050 | 51300 | 51400 | 51400 | 51300 | 37 |
| 361 | 20250417 | 132500 | 4970577600 | 51400 | 51300 | 51400 | 51300 | 90 |
| 362 | 20250417 | 132400 | 4965960400 | 51400 | 51400 | 51400 | 51300 | 231 |
| 363 | 20250417 | 132300 | 4954087200 | 51300 | 51400 | 51400 | 51300 | 307 |
| 364 | 20250417 | 132200 | 4938336350 | 51400 | 51400 | 51400 | 51300 | 134 |
| 365 | 20250417 | 132100 | 4931457550 | 51400 | 51400 | 51400 | 51400 | 248 |
| 366 | 20250417 | 132000 | 4918710350 | 51400 | 51400 | 51400 | 51400 | 644 |
| 367 | 20250417 | 131900 | 4885608750 | 51400 | 51400 | 51400 | 51300 | 251 |
| 368 | 20250417 | 131800 | 4872720750 | 51400 | 51300 | 51400 | 51300 | 39 |
| 369 | 20250417 | 131700 | 4870716350 | 51300 | 51400 | 51400 | 51300 | 778 |
| 370 | 20250417 | 131600 | 4830730950 | 51400 | 51300 | 51400 | 51300 | 987 |
| 371 | 20250417 | 131500 | 4780028350 | 51300 | 51300 | 51300 | 51300 | 45 |
| 372 | 20250417 | 131400 | 4777719850 | 51300 | 51300 | 51300 | 51300 | 157 |
| 373 | 20250417 | 131300 | 4769665750 | 51300 | 51400 | 51400 | 51300 | 110 |
| 374 | 20250417 | 131200 | 4764021550 | 51300 | 51300 | 51400 | 51300 | 155 |
| 375 | 20250417 | 131100 | 4756069450 | 51300 | 51300 | 51500 | 51200 | 4040 |
| 376 | 20250417 | 131000 | 4548666150 | 51300 | 51300 | 51400 | 51300 | 70 |
| 377 | 20250417 | 130900 | 4545074650 | 51400 | 51500 | 51500 | 51400 | 1073 |
| 378 | 20250417 | 130800 | 4489921350 | 51500 | 51500 | 51500 | 51500 | 10 |
| 379 | 20250417 | 130700 | 4489406350 | 51400 | 51450 | 51500 | 51400 | 181 |
| 380 | 20250417 | 130600 | 4480102800 | 51500 | 51500 | 51500 | 51400 | 675 |
| 381 | 20250417 | 130500 | 4445360600 | 51500 | 51500 | 51600 | 51500 | 251 |
| 382 | 20250417 | 130400 | 4432430100 | 51500 | 51550 | 51550 | 51500 | 3 |
| 383 | 20250417 | 130300 | 4432275550 | 51550 | 51500 | 51550 | 51500 | 132 |
| 384 | 20250417 | 130200 | 4425477500 | 51500 | 51500 | 51500 | 51500 | 8 |
| 385 | 20250417 | 130100 | 4425065500 | 51500 | 51500 | 51500 | 51500 | 131 |
| 386 | 20250417 | 130000 | 4418319000 | 51500 | 51550 | 51600 | 51500 | 189 |
| 387 | 20250417 | 125900 | 4408576800 | 51500 | 51500 | 51500 | 51450 | 749 |
| 388 | 20250417 | 125800 | 4370007800 | 51500 | 51600 | 51600 | 51500 | 712 |
| 389 | 20250417 | 125700 | 4333339300 | 51600 | 51700 | 51700 | 51500 | 22 |
| 390 | 20250417 | 125600 | 4332202300 | 51700 | 51550 | 51700 | 51500 | 764 |
| 391 | 20250417 | 125500 | 4292781800 | 51500 | 51500 | 51500 | 51500 | 3 |
| 392 | 20250417 | 125400 | 4292627300 | 51500 | 51600 | 51600 | 51500 | 111 |
| 393 | 20250417 | 125300 | 4286909100 | 51600 | 51600 | 51600 | 51600 | 1 |
| 394 | 20250417 | 125200 | 4286857500 | 51500 | 51500 | 51500 | 51500 | 106 |
| 395 | 20250417 | 125100 | 4281398500 | 51600 | 51600 | 51600 | 51500 | 84 |
| 396 | 20250417 | 125000 | 4277069300 | 51500 | 51600 | 51600 | 51500 | 256 |
| 397 | 20250417 | 124900 | 4263880000 | 51500 | 51700 | 51700 | 51500 | 1262 |
| 398 | 20250417 | 124800 | 4198786400 | 51600 | 51700 | 51700 | 51600 | 310 |
| 399 | 20250417 | 124700 | 4182775400 | 51600 | 51700 | 51700 | 51600 | 17 |
| 400 | 20250417 | 124600 | 4181897000 | 51600 | 51600 | 51600 | 51600 | 88 |
| 401 | 20250417 | 124500 | 4177356200 | 51700 | 51700 | 51700 | 51700 | 17 |
| 402 | 20250417 | 124400 | 4176477300 | 51700 | 51700 | 51700 | 51700 | 116 |
| 403 | 20250417 | 124300 | 4170480100 | 51600 | 51700 | 51700 | 51600 | 193 |
| 404 | 20250417 | 124200 | 4160510800 | 51600 | 51600 | 51600 | 51600 | 0 |
| 405 | 20250417 | 124100 | 4160510800 | 51600 | 51700 | 51700 | 51600 | 301 |
| 406 | 20250417 | 124000 | 4144958900 | 51700 | 51700 | 51700 | 51700 | 322 |
| 407 | 20250417 | 123900 | 4128311500 | 51700 | 51700 | 51700 | 51600 | 113 |
| 408 | 20250417 | 123800 | 4122478200 | 51700 | 51700 | 51700 | 51700 | 16 |
| 409 | 20250417 | 123700 | 4121651000 | 51700 | 51700 | 51700 | 51700 | 111 |
| 410 | 20250417 | 123600 | 4115912300 | 51700 | 51700 | 51800 | 51700 | 5 |
| 411 | 20250417 | 123500 | 4115653500 | 51700 | 51800 | 51800 | 51700 | 198 |
| 412 | 20250417 | 123400 | 4105415900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 413 | 20250417 | 123300 | 4105415900 | 51700 | 51700 | 51700 | 51700 | 191 |
| 414 | 20250417 | 123200 | 4095541200 | 51800 | 51700 | 51800 | 51700 | 271 |
| 415 | 20250417 | 123100 | 4081529800 | 51700 | 51600 | 51700 | 51600 | 120 |
| 416 | 20250417 | 123000 | 4075336300 | 51600 | 51700 | 51700 | 51600 | 203 |
| 417 | 20250417 | 122900 | 4064850000 | 51600 | 51700 | 51700 | 51600 | 66 |
| 418 | 20250417 | 122800 | 4061440900 | 51600 | 51700 | 51700 | 51600 | 100 |
| 419 | 20250417 | 122700 | 4056280600 | 51700 | 51700 | 51700 | 51700 | 1 |
| 420 | 20250417 | 122600 | 4056228900 | 51600 | 51600 | 51600 | 51600 | 515 |
| 421 | 20250417 | 122500 | 4029654900 | 51700 | 51700 | 51700 | 51700 | 2 |
| 422 | 20250417 | 122400 | 4029551500 | 51700 | 51600 | 51700 | 51600 | 156 |
| 423 | 20250417 | 122300 | 4021496200 | 51800 | 51700 | 51800 | 51600 | 195 |
| 424 | 20250417 | 122200 | 4011414300 | 51700 | 51700 | 51700 | 51700 | 135 |
| 425 | 20250417 | 122100 | 4004434800 | 51700 | 51700 | 51700 | 51700 | 29 |
| 426 | 20250417 | 122000 | 4002935500 | 51700 | 51700 | 51700 | 51600 | 456 |
| 427 | 20250417 | 121900 | 3979361400 | 51700 | 51700 | 51700 | 51700 | 41 |
| 428 | 20250417 | 121800 | 3977241700 | 51800 | 51800 | 51800 | 51800 | 89 |
| 429 | 20250417 | 121700 | 3972631500 | 51800 | 51800 | 51800 | 51800 | 363 |
| 430 | 20250417 | 121600 | 3953828100 | 51700 | 51700 | 51700 | 51700 | 350 |
| 431 | 20250417 | 121500 | 3935733100 | 51700 | 51700 | 51700 | 51700 | 97 |
| 432 | 20250417 | 121400 | 3930718200 | 51700 | 51700 | 51700 | 51700 | 30 |
| 433 | 20250417 | 121300 | 3929167200 | 51700 | 51800 | 51800 | 51700 | 122 |
| 434 | 20250417 | 121200 | 3922856700 | 51700 | 51700 | 51700 | 51700 | 0 |
| 435 | 20250417 | 121100 | 3922856700 | 51700 | 51700 | 51700 | 51700 | 98 |
| 436 | 20250417 | 121000 | 3917790100 | 51700 | 51750 | 51800 | 51700 | 65 |
| 437 | 20250417 | 120900 | 3914428100 | 51700 | 51700 | 51800 | 51700 | 295 |
| 438 | 20250417 | 120800 | 3899172700 | 51700 | 51700 | 51700 | 51700 | 45 |
| 439 | 20250417 | 120700 | 3896846200 | 51700 | 51700 | 51800 | 51600 | 273 |
| 440 | 20250417 | 120600 | 3882726800 | 51700 | 51700 | 51800 | 51700 | 247 |
| 441 | 20250417 | 120500 | 3869933100 | 51700 | 51600 | 51700 | 51600 | 384 |
| 442 | 20250417 | 120400 | 3850080400 | 51700 | 51700 | 51800 | 51700 | 586 |
| 443 | 20250417 | 120300 | 3819764200 | 51700 | 51700 | 51700 | 51700 | 590 |
| 444 | 20250417 | 120200 | 3789261200 | 51700 | 51700 | 51700 | 51600 | 693 |
| 445 | 20250417 | 120100 | 3753441900 | 51700 | 51700 | 51700 | 51700 | 1 |
| 446 | 20250417 | 120000 | 3753390200 | 51600 | 51500 | 51600 | 51500 | 535 |
| 447 | 20250417 | 115900 | 3725799200 | 51500 | 51500 | 51500 | 51500 | 72 |
| 448 | 20250417 | 115800 | 3722091200 | 51600 | 51500 | 51600 | 51500 | 168 |
| 449 | 20250417 | 115700 | 3713437500 | 51600 | 51500 | 51600 | 51500 | 54 |
| 450 | 20250417 | 115600 | 3710654700 | 51500 | 51600 | 51600 | 51500 | 516 |
| 451 | 20250417 | 115500 | 3684045500 | 51500 | 51500 | 51500 | 51500 | 50 |
| 452 | 20250417 | 115400 | 3681470500 | 51500 | 51500 | 51500 | 51500 | 154 |
| 453 | 20250417 | 115300 | 3673539500 | 51500 | 51500 | 51500 | 51500 | 71 |
| 454 | 20250417 | 115200 | 3669883000 | 51500 | 51500 | 51600 | 51500 | 59 |
| 455 | 20250417 | 115100 | 3666844400 | 51500 | 51500 | 51600 | 51500 | 195 |
| 456 | 20250417 | 115000 | 3656799800 | 51600 | 51600 | 51600 | 51500 | 664 |
| 457 | 20250417 | 114900 | 3622542400 | 51600 | 51500 | 51600 | 51500 | 280 |
| 458 | 20250417 | 114800 | 3608112900 | 51500 | 51600 | 51600 | 51500 | 134 |
| 459 | 20250417 | 114700 | 3601208100 | 51600 | 51500 | 51600 | 51500 | 643 |
| 460 | 20250417 | 114600 | 3568073400 | 51500 | 51300 | 51500 | 51300 | 555 |
| 461 | 20250417 | 114500 | 3539530500 | 51400 | 51600 | 51600 | 51300 | 702 |
| 462 | 20250417 | 114400 | 3503391300 | 51500 | 51200 | 51600 | 51200 | 890 |
| 463 | 20250417 | 114300 | 3457672200 | 51200 | 51300 | 51300 | 51200 | 203 |
| 464 | 20250417 | 114200 | 3447266700 | 51300 | 51400 | 51500 | 51300 | 988 |
| 465 | 20250417 | 114100 | 3396545900 | 51400 | 51400 | 51400 | 51400 | 308 |
| 466 | 20250417 | 114000 | 3380714700 | 51400 | 51400 | 51400 | 51400 | 270 |
| 467 | 20250417 | 113900 | 3366836700 | 51400 | 51500 | 51600 | 51400 | 1449 |
| 468 | 20250417 | 113800 | 3292217000 | 51500 | 51500 | 51500 | 51500 | 526 |
| 469 | 20250417 | 113700 | 3265128000 | 51500 | 51600 | 51600 | 51500 | 833 |
| 470 | 20250417 | 113600 | 3222148000 | 51600 | 51600 | 51700 | 51600 | 206 |
| 471 | 20250417 | 113500 | 3211518300 | 51600 | 51600 | 51700 | 51600 | 65 |
| 472 | 20250417 | 113400 | 3208164200 | 51600 | 51700 | 51700 | 51600 | 232 |
| 473 | 20250417 | 113300 | 3196186700 | 51600 | 51700 | 51700 | 51600 | 144 |
| 474 | 20250417 | 113200 | 3188746800 | 51600 | 51600 | 51600 | 51600 | 413 |
| 475 | 20250417 | 113100 | 3167436000 | 51600 | 51600 | 51700 | 51600 | 211 |
| 476 | 20250417 | 113000 | 3156535900 | 51600 | 51600 | 51700 | 51600 | 281 |
| 477 | 20250417 | 112900 | 3142023100 | 51700 | 51600 | 51700 | 51600 | 75 |
| 478 | 20250417 | 112800 | 3138153000 | 51600 | 51600 | 51700 | 51600 | 175 |
| 479 | 20250417 | 112700 | 3129122900 | 51600 | 51600 | 51700 | 51600 | 89 |
| 480 | 20250417 | 112600 | 3124529300 | 51600 | 51600 | 51700 | 51600 | 278 |
| 481 | 20250417 | 112500 | 3110164400 | 51600 | 51600 | 51600 | 51600 | 146 |
| 482 | 20250417 | 112400 | 3102630800 | 51700 | 51600 | 51700 | 51600 | 94 |
| 483 | 20250417 | 112300 | 3097780000 | 51600 | 51600 | 51650 | 51600 | 168 |
| 484 | 20250417 | 112200 | 3089110700 | 51600 | 51600 | 51700 | 51600 | 382 |
| 485 | 20250417 | 112100 | 3069364800 | 51600 | 51600 | 51800 | 51600 | 490 |
| 486 | 20250417 | 112000 | 3044046600 | 51600 | 51600 | 51700 | 51600 | 138 |
| 487 | 20250417 | 111900 | 3036925700 | 51600 | 51600 | 51700 | 51600 | 200 |
| 488 | 20250417 | 111800 | 3026603600 | 51600 | 51600 | 51700 | 51600 | 133 |
| 489 | 20250417 | 111700 | 3019739200 | 51600 | 51600 | 51700 | 51600 | 218 |
| 490 | 20250417 | 111600 | 3008490200 | 51600 | 51600 | 51700 | 51600 | 120 |
| 491 | 20250417 | 111500 | 3002296400 | 51600 | 51600 | 51700 | 51600 | 159 |
| 492 | 20250417 | 111400 | 2994091900 | 51600 | 51600 | 51700 | 51600 | 142 |
| 493 | 20250417 | 111300 | 2986754700 | 51600 | 51700 | 51700 | 51600 | 158 |
| 494 | 20250417 | 111200 | 2978590100 | 51700 | 51600 | 51800 | 51600 | 473 |
| 495 | 20250417 | 111100 | 2954137500 | 51600 | 51600 | 51600 | 51600 | 163 |
| 496 | 20250417 | 111000 | 2945726700 | 51600 | 51600 | 51700 | 51600 | 360 |
| 497 | 20250417 | 110900 | 2927150600 | 51600 | 51600 | 51700 | 51600 | 116 |
| 498 | 20250417 | 110800 | 2921164900 | 51600 | 51600 | 51600 | 51600 | 118 |
| 499 | 20250417 | 110700 | 2915076100 | 51600 | 51700 | 51700 | 51600 | 245 |
| 500 | 20250417 | 110600 | 2902418450 | 51700 | 51600 | 51700 | 51500 | 1385 |
| 501 | 20250417 | 110500 | 2830938950 | 51600 | 51700 | 51700 | 51600 | 58 |
| 502 | 20250417 | 110400 | 2827944250 | 51700 | 51700 | 51800 | 51700 | 410 |
| 503 | 20250417 | 110300 | 2806746950 | 51700 | 51750 | 51800 | 51700 | 58 |
| 504 | 20250417 | 110200 | 2803747800 | 51700 | 51700 | 51800 | 51700 | 242 |
| 505 | 20250417 | 110100 | 2791227200 | 51700 | 51800 | 51800 | 51700 | 271 |
| 506 | 20250417 | 110000 | 2777193000 | 51800 | 51800 | 51800 | 51800 | 48 |
| 507 | 20250417 | 105900 | 2774706600 | 51900 | 51800 | 51900 | 51800 | 221 |
| 508 | 20250417 | 105800 | 2763253900 | 51800 | 51800 | 51800 | 51800 | 98 |
| 509 | 20250417 | 105700 | 2758177500 | 51800 | 51800 | 51800 | 51800 | 130 |
| 510 | 20250417 | 105600 | 2751443500 | 51800 | 51800 | 51800 | 51800 | 72 |
| 511 | 20250417 | 105500 | 2747713900 | 51800 | 51800 | 51850 | 51800 | 170 |
| 512 | 20250417 | 105400 | 2738907850 | 51800 | 51800 | 51850 | 51800 | 53 |
| 513 | 20250417 | 105300 | 2736162400 | 51800 | 51800 | 51850 | 51800 | 159 |
| 514 | 20250417 | 105200 | 2727926100 | 51800 | 51800 | 51800 | 51800 | 62 |
| 515 | 20250417 | 105100 | 2724714500 | 51800 | 51800 | 51850 | 51800 | 336 |
| 516 | 20250417 | 105000 | 2707304700 | 51800 | 51800 | 51900 | 51800 | 744 |
| 517 | 20250417 | 104900 | 2668702500 | 51800 | 51800 | 51900 | 51800 | 847 |
| 518 | 20250417 | 104800 | 2624820500 | 51800 | 51800 | 51900 | 51800 | 95 |
| 519 | 20250417 | 104700 | 2619899300 | 51800 | 51700 | 51800 | 51700 | 244 |
| 520 | 20250417 | 104600 | 2607267400 | 51700 | 51800 | 51800 | 51700 | 136 |
| 521 | 20250417 | 104500 | 2600236100 | 51700 | 51700 | 51800 | 51700 | 168 |
| 522 | 20250417 | 104400 | 2591542400 | 51700 | 51800 | 51800 | 51700 | 264 |
| 523 | 20250417 | 104300 | 2577868600 | 51800 | 51800 | 51900 | 51700 | 852 |
| 524 | 20250417 | 104200 | 2533735400 | 51800 | 51900 | 51900 | 51800 | 915 |
| 525 | 20250417 | 104100 | 2486256500 | 51900 | 52000 | 52000 | 51900 | 119 |
| 526 | 20250417 | 104000 | 2480073000 | 51900 | 51900 | 52000 | 51900 | 94 |
| 527 | 20250417 | 103900 | 2475194300 | 51900 | 51900 | 51900 | 51900 | 0 |
| 528 | 20250417 | 103800 | 2475194300 | 51900 | 51900 | 51900 | 51900 | 203 |
| 529 | 20250417 | 103700 | 2464658600 | 52000 | 52000 | 52000 | 52000 | 150 |
| 530 | 20250417 | 103600 | 2456858600 | 52000 | 51900 | 52000 | 51900 | 783 |
| 531 | 20250417 | 103500 | 2416216300 | 51900 | 52000 | 52000 | 51900 | 216 |
| 532 | 20250417 | 103400 | 2405005000 | 52000 | 51900 | 52000 | 51900 | 13 |
| 533 | 20250417 | 103300 | 2404330000 | 52000 | 52000 | 52000 | 51900 | 755 |
| 534 | 20250417 | 103200 | 2365081900 | 51900 | 51900 | 51900 | 51900 | 10 |
| 535 | 20250417 | 103100 | 2364562900 | 51900 | 51900 | 52000 | 51900 | 284 |
| 536 | 20250417 | 103000 | 2349822800 | 51900 | 52000 | 52100 | 51900 | 106 |
| 537 | 20250417 | 102900 | 2344318400 | 52000 | 52000 | 52000 | 51900 | 136 |
| 538 | 20250417 | 102800 | 2337256100 | 52000 | 52000 | 52000 | 52000 | 651 |
| 539 | 20250417 | 102700 | 2303404100 | 52000 | 52000 | 52000 | 51900 | 140 |
| 540 | 20250417 | 102600 | 2296132900 | 52000 | 52000 | 52100 | 52000 | 259 |
| 541 | 20250417 | 102500 | 2282661500 | 52000 | 52000 | 52000 | 52000 | 124 |
| 542 | 20250417 | 102400 | 2276213500 | 52000 | 52000 | 52100 | 52000 | 193 |
| 543 | 20250417 | 102300 | 2266175900 | 52000 | 51900 | 52000 | 51900 | 614 |
| 544 | 20250417 | 102200 | 2234256700 | 52000 | 52000 | 52000 | 52000 | 439 |
| 545 | 20250417 | 102100 | 2211428700 | 52000 | 52000 | 52000 | 52000 | 48 |
| 546 | 20250417 | 102000 | 2208932700 | 51900 | 51900 | 52000 | 51900 | 768 |
| 547 | 20250417 | 101900 | 2169007300 | 52000 | 52000 | 52000 | 52000 | 103 |
| 548 | 20250417 | 101800 | 2163651300 | 51900 | 52000 | 52000 | 51900 | 124 |
| 549 | 20250417 | 101700 | 2157212100 | 52000 | 51900 | 52000 | 51900 | 337 |
| 550 | 20250417 | 101600 | 2139696500 | 51900 | 52000 | 52000 | 51900 | 405 |
| 551 | 20250417 | 101500 | 2118675900 | 51900 | 51900 | 51900 | 51900 | 147 |
| 552 | 20250417 | 101400 | 2111046600 | 51800 | 52000 | 52000 | 51800 | 296 |
| 553 | 20250417 | 101300 | 2095684200 | 52000 | 52000 | 52000 | 52000 | 114 |
| 554 | 20250417 | 101200 | 2089756200 | 51900 | 52100 | 52100 | 51900 | 90 |
| 555 | 20250417 | 101100 | 2085084800 | 52000 | 52000 | 52000 | 52000 | 258 |
| 556 | 20250417 | 101000 | 2071668800 | 51900 | 51900 | 52000 | 51800 | 1294 |
| 557 | 20250417 | 100900 | 2004492900 | 51900 | 51800 | 52000 | 51800 | 1855 |
| 558 | 20250417 | 100800 | 1908371400 | 51700 | 51800 | 51800 | 51500 | 996 |
| 559 | 20250417 | 100700 | 1856950500 | 51800 | 51800 | 51800 | 51800 | 463 |
| 560 | 20250417 | 100600 | 1832967100 | 51800 | 51700 | 51800 | 51700 | 75 |
| 561 | 20250417 | 100500 | 1829082400 | 51700 | 51800 | 51900 | 51700 | 315 |
| 562 | 20250417 | 100400 | 1812775200 | 51800 | 51700 | 51800 | 51700 | 357 |
| 563 | 20250417 | 100300 | 1794294600 | 51700 | 52000 | 52000 | 51600 | 1717 |
| 564 | 20250417 | 100200 | 1705328500 | 51900 | 52000 | 52000 | 51900 | 172 |
| 565 | 20250417 | 100100 | 1696387800 | 52000 | 52000 | 52000 | 51900 | 181 |
| 566 | 20250417 | 100000 | 1686984600 | 52000 | 52000 | 52000 | 51900 | 578 |
| 567 | 20250417 | 095900 | 1656932000 | 52100 | 52050 | 52100 | 52000 | 359 |
| 568 | 20250417 | 095800 | 1638235050 | 52050 | 52100 | 52100 | 52000 | 634 |
| 569 | 20250417 | 095700 | 1605212800 | 52100 | 52200 | 52200 | 52100 | 1013 |
| 570 | 20250417 | 095600 | 1552372100 | 52200 | 52200 | 52200 | 52100 | 1761 |
| 571 | 20250417 | 095500 | 1460607800 | 52100 | 52100 | 52300 | 52100 | 1784 |
| 572 | 20250417 | 095400 | 1367515100 | 52100 | 51800 | 52200 | 51800 | 4820 |
| 573 | 20250417 | 095300 | 1116994400 | 51800 | 51600 | 51800 | 51600 | 1769 |
| 574 | 20250417 | 095200 | 1025610400 | 51600 | 51600 | 51600 | 51500 | 118 |
| 575 | 20250417 | 095100 | 1019526300 | 51500 | 51400 | 51500 | 51400 | 1070 |
| 576 | 20250417 | 095000 | 964472700 | 51400 | 51400 | 51400 | 51400 | 484 |
| 577 | 20250417 | 094900 | 939595100 | 51500 | 51500 | 51500 | 51500 | 25 |
| 578 | 20250417 | 094800 | 938307600 | 51500 | 51450 | 51500 | 51450 | 391 |
| 579 | 20250417 | 094700 | 918171400 | 51450 | 51450 | 51450 | 51450 | 5 |
| 580 | 20250417 | 094600 | 917914150 | 51500 | 51500 | 51500 | 51500 | 10 |
| 581 | 20250417 | 094500 | 917399150 | 51500 | 51400 | 51500 | 51400 | 683 |
| 582 | 20250417 | 094400 | 882285650 | 51400 | 51300 | 51400 | 51300 | 13 |
| 583 | 20250417 | 094300 | 881618550 | 51300 | 51300 | 51300 | 51300 | 118 |
| 584 | 20250417 | 094200 | 875565150 | 51300 | 51300 | 51300 | 51200 | 9 |
| 585 | 20250417 | 094100 | 875103550 | 51300 | 51200 | 51300 | 51200 | 220 |
| 586 | 20250417 | 094000 | 863839450 | 51200 | 51200 | 51200 | 51100 | 228 |
| 587 | 20250417 | 093900 | 852166850 | 51200 | 51200 | 51200 | 51200 | 51 |
| 588 | 20250417 | 093800 | 849555650 | 51200 | 51200 | 51200 | 51200 | 0 |
| 589 | 20250417 | 093700 | 849555650 | 51200 | 51200 | 51200 | 51200 | 0 |
| 590 | 20250417 | 093600 | 849555650 | 51200 | 51200 | 51200 | 51200 | 2 |
| 591 | 20250417 | 093500 | 849453250 | 51400 | 51300 | 51400 | 51200 | 662 |
| 592 | 20250417 | 093400 | 815508050 | 51300 | 51300 | 51300 | 51300 | 31 |
| 593 | 20250417 | 093300 | 813917750 | 51200 | 51200 | 51300 | 51000 | 583 |
| 594 | 20250417 | 093200 | 784084450 | 51200 | 51300 | 51300 | 51200 | 34 |
| 595 | 20250417 | 093100 | 782341850 | 51300 | 51300 | 51300 | 51200 | 7 |
| 596 | 20250417 | 093000 | 781983250 | 51300 | 51400 | 51400 | 51300 | 241 |
| 597 | 20250417 | 092900 | 769619850 | 51300 | 51400 | 51400 | 51300 | 95 |
| 598 | 20250417 | 092800 | 764740350 | 51400 | 51300 | 51400 | 51300 | 89 |
| 599 | 20250417 | 092700 | 760172650 | 51300 | 51300 | 51300 | 51300 | 14 |
| 600 | 20250417 | 092600 | 759454450 | 51300 | 51300 | 51300 | 51200 | 279 |
| 601 | 20250417 | 092500 | 745141850 | 51200 | 51200 | 51200 | 51200 | 132 |
| 602 | 20250417 | 092400 | 738383450 | 51200 | 51200 | 51200 | 51200 | 32 |
| 603 | 20250417 | 092300 | 736745050 | 51200 | 51200 | 51300 | 51100 | 495 |
| 604 | 20250417 | 092200 | 711391150 | 51100 | 51100 | 51100 | 51100 | 0 |
| 605 | 20250417 | 092100 | 711391150 | 51100 | 51000 | 51100 | 51000 | 206 |
| 606 | 20250417 | 092000 | 700865250 | 51100 | 51100 | 51100 | 51000 | 615 |
| 607 | 20250417 | 091900 | 669442150 | 51200 | 51100 | 51200 | 51100 | 36 |
| 608 | 20250417 | 091800 | 667599950 | 51200 | 51200 | 51200 | 51200 | 0 |
| 609 | 20250417 | 091700 | 667599950 | 51200 | 51200 | 51200 | 51200 | 117 |
| 610 | 20250417 | 091600 | 661609550 | 51100 | 51200 | 51300 | 51100 | 376 |
| 611 | 20250417 | 091500 | 642357350 | 51200 | 51200 | 51300 | 51100 | 270 |
| 612 | 20250417 | 091400 | 628537850 | 51200 | 51200 | 51200 | 51100 | 421 |
| 613 | 20250417 | 091300 | 607007850 | 51200 | 50900 | 51200 | 50900 | 494 |
| 614 | 20250417 | 091200 | 581740550 | 51000 | 50800 | 51000 | 50800 | 1220 |
| 615 | 20250417 | 091100 | 519667350 | 50800 | 50800 | 50900 | 50700 | 717 |
| 616 | 20250417 | 091000 | 483225650 | 50900 | 51000 | 51000 | 50900 | 455 |
| 617 | 20250417 | 090900 | 460051350 | 51100 | 51000 | 51100 | 51000 | 223 |
| 618 | 20250417 | 090800 | 448662800 | 51000 | 51100 | 51100 | 51000 | 413 |
| 619 | 20250417 | 090700 | 427559500 | 51100 | 51000 | 51100 | 51000 | 885 |
| 620 | 20250417 | 090600 | 382398200 | 51100 | 51200 | 51200 | 51100 | 242 |
| 621 | 20250417 | 090500 | 370027100 | 51300 | 51300 | 51400 | 51200 | 681 |
| 622 | 20250417 | 090400 | 335098800 | 51200 | 51700 | 51700 | 51000 | 807 |
| 623 | 20250417 | 090300 | 293618500 | 51500 | 51400 | 51800 | 51400 | 1563 |
| 624 | 20250417 | 090200 | 212949300 | 51400 | 51200 | 51700 | 51100 | 1834 |
| 625 | 20250417 | 090100 | 118707900 | 51100 | 51000 | 51400 | 50800 | 1452 |
| 626 | 20250417 | 090000 | 44377300 | 50900 | 50900 | 50900 | 50500 | 873 |