33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 190200 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 5680 |
| 3 | 20250415 | 190100 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 4 | 20250415 | 190000 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 5 | 20250415 | 185900 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 6 | 20250415 | 185800 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 7 | 20250415 | 185700 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 8 | 20250415 | 185600 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 9 | 20250415 | 185500 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 10 | 20250415 | 185400 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 11 | 20250415 | 185300 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 12 | 20250415 | 185200 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 13 | 20250415 | 185100 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 14 | 20250415 | 185000 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 15 | 20250415 | 184900 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 16 | 20250415 | 184800 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 17 | 20250415 | 184700 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 18 | 20250415 | 184600 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 19 | 20250415 | 184500 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 20 | 20250415 | 184400 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 21 | 20250415 | 184300 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 22 | 20250415 | 184200 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 23 | 20250415 | 184100 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 24 | 20250415 | 184000 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 25 | 20250415 | 183900 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 26 | 20250415 | 183800 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 27 | 20250415 | 183700 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 28 | 20250415 | 183600 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 29 | 20250415 | 183500 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 30 | 20250415 | 183400 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 31 | 20250415 | 183300 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 32 | 20250415 | 183200 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 5680 |
| 33 | 20250415 | 183100 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 34 | 20250415 | 183000 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 35 | 20250415 | 182900 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 36 | 20250415 | 182800 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 37 | 20250415 | 182700 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 38 | 20250415 | 182600 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 39 | 20250415 | 182500 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 40 | 20250415 | 182400 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 41 | 20250415 | 182300 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 42 | 20250415 | 182200 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 43 | 20250415 | 182100 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 44 | 20250415 | 182000 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 45 | 20250415 | 181900 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 46 | 20250415 | 181800 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 47 | 20250415 | 181700 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 48 | 20250415 | 181600 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 49 | 20250415 | 181500 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 50 | 20250415 | 181400 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 51 | 20250415 | 181300 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 52 | 20250415 | 181200 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 53 | 20250415 | 181100 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 54 | 20250415 | 181000 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 55 | 20250415 | 180900 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 56 | 20250415 | 180800 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 57 | 20250415 | 180700 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 58 | 20250415 | 180600 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 59 | 20250415 | 180500 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 60 | 20250415 | 180400 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 61 | 20250415 | 180300 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 62 | 20250415 | 180200 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 5680 |
| 63 | 20250415 | 180100 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 64 | 20250415 | 180000 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 65 | 20250415 | 175900 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 66 | 20250415 | 175800 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 67 | 20250415 | 175700 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 68 | 20250415 | 175600 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 69 | 20250415 | 175500 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 70 | 20250415 | 175400 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 71 | 20250415 | 175300 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 72 | 20250415 | 175200 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 73 | 20250415 | 175100 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 74 | 20250415 | 175000 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 75 | 20250415 | 174900 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 76 | 20250415 | 174800 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 77 | 20250415 | 174700 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 78 | 20250415 | 174600 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 79 | 20250415 | 174500 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 80 | 20250415 | 174400 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 81 | 20250415 | 174300 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 82 | 20250415 | 174200 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 83 | 20250415 | 174100 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 84 | 20250415 | 174000 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 85 | 20250415 | 173900 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 86 | 20250415 | 173800 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 87 | 20250415 | 173700 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 88 | 20250415 | 173600 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 89 | 20250415 | 173500 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 90 | 20250415 | 173400 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 91 | 20250415 | 173300 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 92 | 20250415 | 173200 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 5680 |
| 93 | 20250415 | 173100 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 94 | 20250415 | 173000 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 95 | 20250415 | 172900 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 96 | 20250415 | 172800 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 97 | 20250415 | 172700 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 98 | 20250415 | 172600 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 99 | 20250415 | 172500 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 100 | 20250415 | 172400 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 101 | 20250415 | 172300 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 102 | 20250415 | 172200 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 103 | 20250415 | 172100 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 104 | 20250415 | 172000 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 105 | 20250415 | 171900 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 106 | 20250415 | 171800 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 107 | 20250415 | 171700 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 108 | 20250415 | 171600 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 109 | 20250415 | 171500 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 110 | 20250415 | 171400 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 111 | 20250415 | 171300 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 112 | 20250415 | 171200 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 113 | 20250415 | 171100 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 114 | 20250415 | 171000 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 115 | 20250415 | 170900 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 116 | 20250415 | 170800 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 117 | 20250415 | 170700 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 118 | 20250415 | 170600 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 119 | 20250415 | 170500 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 120 | 20250415 | 170400 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 121 | 20250415 | 170300 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 122 | 20250415 | 170200 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 5680 |
| 123 | 20250415 | 170100 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 124 | 20250415 | 170000 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 125 | 20250415 | 165900 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 126 | 20250415 | 165800 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 127 | 20250415 | 165700 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 128 | 20250415 | 165600 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 129 | 20250415 | 165500 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 130 | 20250415 | 165400 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 131 | 20250415 | 165300 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 132 | 20250415 | 165200 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 133 | 20250415 | 165100 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 134 | 20250415 | 165000 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 135 | 20250415 | 164900 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 136 | 20250415 | 164800 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 137 | 20250415 | 164700 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 138 | 20250415 | 164600 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 139 | 20250415 | 164500 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 140 | 20250415 | 164400 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 141 | 20250415 | 164300 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 142 | 20250415 | 164200 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 143 | 20250415 | 164100 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 144 | 20250415 | 164000 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 145 | 20250415 | 163900 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 146 | 20250415 | 163800 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 147 | 20250415 | 163700 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 148 | 20250415 | 163600 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 149 | 20250415 | 163500 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 150 | 20250415 | 163400 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 151 | 20250415 | 163300 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 152 | 20250415 | 163200 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 5680 |
| 153 | 20250415 | 163100 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 154 | 20250415 | 163000 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 155 | 20250415 | 162900 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 156 | 20250415 | 162800 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 157 | 20250415 | 162700 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 158 | 20250415 | 162600 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 159 | 20250415 | 162500 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 160 | 20250415 | 162400 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 161 | 20250415 | 162300 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 162 | 20250415 | 162200 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 163 | 20250415 | 162100 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 164 | 20250415 | 162000 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 165 | 20250415 | 161900 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 166 | 20250415 | 161800 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 167 | 20250415 | 161700 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 168 | 20250415 | 161600 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 169 | 20250415 | 161500 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 170 | 20250415 | 161400 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 171 | 20250415 | 161300 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 172 | 20250415 | 161200 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 173 | 20250415 | 161100 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 174 | 20250415 | 161000 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 175 | 20250415 | 160900 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 176 | 20250415 | 160800 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 177 | 20250415 | 160700 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 178 | 20250415 | 160600 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 179 | 20250415 | 160500 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 180 | 20250415 | 160400 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 181 | 20250415 | 160300 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 182 | 20250415 | 160200 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 5680 |
| 183 | 20250415 | 160100 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 184 | 20250415 | 160000 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 185 | 20250415 | 155900 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 186 | 20250415 | 155800 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 187 | 20250415 | 155700 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 188 | 20250415 | 155600 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 189 | 20250415 | 155500 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 190 | 20250415 | 155400 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 191 | 20250415 | 155300 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 192 | 20250415 | 155200 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 193 | 20250415 | 155100 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 194 | 20250415 | 155000 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 195 | 20250415 | 154900 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 196 | 20250415 | 154800 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 197 | 20250415 | 154700 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 198 | 20250415 | 154600 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 199 | 20250415 | 154500 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 200 | 20250415 | 154400 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 201 | 20250415 | 154300 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 202 | 20250415 | 154200 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 203 | 20250415 | 154100 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 204 | 20250415 | 154000 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 205 | 20250415 | 153900 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 206 | 20250415 | 153800 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 207 | 20250415 | 153700 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 208 | 20250415 | 153600 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 209 | 20250415 | 153500 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 210 | 20250415 | 153400 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 211 | 20250415 | 153300 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 212 | 20250415 | 153200 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 5680 |
| 213 | 20250415 | 153100 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 0 |
| 214 | 20250415 | 153000 | 24062431850 | 61700 | 61700 | 61700 | 61700 | 5680 |
| 215 | 20250415 | 152900 | 23711975850 | 61600 | 61600 | 61600 | 61600 | 0 |
| 216 | 20250415 | 152800 | 23711975850 | 61600 | 61600 | 61600 | 61600 | 0 |
| 217 | 20250415 | 152700 | 23711975850 | 61600 | 61600 | 61600 | 61600 | 0 |
| 218 | 20250415 | 152600 | 23711975850 | 61600 | 61600 | 61600 | 61600 | 0 |
| 219 | 20250415 | 152500 | 23711975850 | 61600 | 61600 | 61600 | 61600 | 0 |
| 220 | 20250415 | 152400 | 23711975850 | 61600 | 61600 | 61600 | 61600 | 0 |
| 221 | 20250415 | 152300 | 23711975850 | 61600 | 61600 | 61600 | 61600 | 0 |
| 222 | 20250415 | 152200 | 23711975850 | 61600 | 61600 | 61600 | 61600 | 0 |
| 223 | 20250415 | 152100 | 23711975850 | 61600 | 61600 | 61600 | 61600 | 0 |
| 224 | 20250415 | 152000 | 23711975850 | 61600 | 61600 | 61600 | 61600 | 0 |
| 225 | 20250415 | 151900 | 23711975850 | 61600 | 61600 | 61700 | 61500 | 868 |
| 226 | 20250415 | 151800 | 23658511650 | 61600 | 61500 | 61600 | 61500 | 1513 |
| 227 | 20250415 | 151700 | 23565353250 | 61500 | 61700 | 61700 | 61500 | 788 |
| 228 | 20250415 | 151600 | 23516813250 | 61700 | 61600 | 61700 | 61500 | 2505 |
| 229 | 20250415 | 151500 | 23362444650 | 61500 | 61400 | 61600 | 61400 | 1380 |
| 230 | 20250415 | 151400 | 23277524550 | 61400 | 61500 | 61600 | 61400 | 691 |
| 231 | 20250415 | 151300 | 23235027250 | 61400 | 61500 | 61600 | 61400 | 561 |
| 232 | 20250415 | 151200 | 23200531750 | 61500 | 61500 | 61500 | 61400 | 1384 |
| 233 | 20250415 | 151100 | 23115424350 | 61500 | 61500 | 61600 | 61400 | 707 |
| 234 | 20250415 | 151000 | 23071955350 | 61500 | 61400 | 61600 | 61400 | 426 |
| 235 | 20250415 | 150900 | 23045756450 | 61400 | 61500 | 61600 | 61400 | 1018 |
| 236 | 20250415 | 150800 | 22983144450 | 61500 | 61500 | 61500 | 61400 | 1282 |
| 237 | 20250415 | 150700 | 22904340550 | 61500 | 61500 | 61500 | 61400 | 452 |
| 238 | 20250415 | 150600 | 22876564650 | 61500 | 61500 | 61600 | 61400 | 983 |
| 239 | 20250415 | 150500 | 22816109750 | 61400 | 61500 | 61600 | 61400 | 1794 |
| 240 | 20250415 | 150400 | 22705786600 | 61450 | 61500 | 61500 | 61400 | 473 |
| 241 | 20250415 | 150300 | 22676708250 | 61500 | 61500 | 61500 | 61400 | 459 |
| 242 | 20250415 | 150200 | 22648500250 | 61400 | 61500 | 61500 | 61400 | 327 |
| 243 | 20250415 | 150100 | 22628394450 | 61500 | 61500 | 61700 | 61400 | 926 |
| 244 | 20250415 | 150000 | 22571407250 | 61500 | 61500 | 61600 | 61400 | 1647 |
| 245 | 20250415 | 145900 | 22470118950 | 61500 | 61500 | 61600 | 61500 | 883 |
| 246 | 20250415 | 145800 | 22415729150 | 61500 | 61500 | 61600 | 61400 | 1772 |
| 247 | 20250415 | 145700 | 22306753550 | 61500 | 61600 | 61600 | 61500 | 996 |
| 248 | 20250415 | 145600 | 22245478400 | 61600 | 61500 | 61600 | 61500 | 345 |
| 249 | 20250415 | 145500 | 22224253700 | 61500 | 61600 | 61700 | 61500 | 1061 |
| 250 | 20250415 | 145400 | 22158937200 | 61600 | 61700 | 61700 | 61600 | 920 |
| 251 | 20250415 | 145300 | 22102252600 | 61700 | 61700 | 61700 | 61600 | 252 |
| 252 | 20250415 | 145200 | 22086709200 | 61700 | 61800 | 61800 | 61600 | 1556 |
| 253 | 20250415 | 145100 | 21990629000 | 61800 | 61800 | 61900 | 61800 | 106 |
| 254 | 20250415 | 145000 | 21984073300 | 61900 | 62000 | 62000 | 61900 | 1001 |
| 255 | 20250415 | 144900 | 21922069500 | 62000 | 62000 | 62000 | 61900 | 1507 |
| 256 | 20250415 | 144800 | 21828669200 | 61900 | 61900 | 62100 | 61900 | 1421 |
| 257 | 20250415 | 144700 | 21740577100 | 62000 | 61900 | 62100 | 61900 | 1277 |
| 258 | 20250415 | 144600 | 21661396100 | 61900 | 61900 | 62100 | 61800 | 1080 |
| 259 | 20250415 | 144500 | 21594414100 | 62000 | 61900 | 62100 | 61900 | 1177 |
| 260 | 20250415 | 144400 | 21521470250 | 61900 | 61900 | 62000 | 61800 | 987 |
| 261 | 20250415 | 144300 | 21460324450 | 61800 | 61800 | 61900 | 61800 | 1404 |
| 262 | 20250415 | 144200 | 21373420150 | 61900 | 61900 | 62000 | 61800 | 2507 |
| 263 | 20250415 | 144100 | 21218235050 | 62000 | 61900 | 62000 | 61900 | 1101 |
| 264 | 20250415 | 144000 | 21149981850 | 62000 | 61900 | 62000 | 61900 | 656 |
| 265 | 20250415 | 143900 | 21109319850 | 61900 | 62000 | 62000 | 61900 | 803 |
| 266 | 20250415 | 143800 | 21059546250 | 62000 | 62000 | 62000 | 61900 | 904 |
| 267 | 20250415 | 143700 | 21003519550 | 62000 | 61900 | 62000 | 61900 | 531 |
| 268 | 20250415 | 143600 | 20970617450 | 61900 | 61900 | 62000 | 61800 | 610 |
| 269 | 20250415 | 143500 | 20932820650 | 61900 | 61900 | 62000 | 61800 | 706 |
| 270 | 20250415 | 143400 | 20889102950 | 61900 | 61900 | 62000 | 61800 | 1037 |
| 271 | 20250415 | 143300 | 20824920150 | 61900 | 61900 | 62000 | 61800 | 921 |
| 272 | 20250415 | 143200 | 20767900150 | 61900 | 61900 | 62000 | 61800 | 602 |
| 273 | 20250415 | 143100 | 20730634850 | 61900 | 61800 | 62000 | 61800 | 672 |
| 274 | 20250415 | 143000 | 20689042150 | 61800 | 61800 | 62000 | 61800 | 733 |
| 275 | 20250415 | 142900 | 20643676450 | 61800 | 61800 | 61900 | 61800 | 586 |
| 276 | 20250415 | 142800 | 20607410650 | 61800 | 61800 | 62000 | 61800 | 759 |
| 277 | 20250415 | 142700 | 20560414650 | 61900 | 61800 | 61900 | 61800 | 759 |
| 278 | 20250415 | 142600 | 20513444150 | 61900 | 61900 | 61900 | 61800 | 457 |
| 279 | 20250415 | 142500 | 20485156450 | 61800 | 61800 | 61900 | 61800 | 798 |
| 280 | 20250415 | 142400 | 20435805150 | 61800 | 61800 | 61800 | 61700 | 703 |
| 281 | 20250415 | 142300 | 20392365550 | 61800 | 61700 | 61800 | 61700 | 1144 |
| 282 | 20250415 | 142200 | 20321733350 | 61800 | 61700 | 61800 | 61700 | 2225 |
| 283 | 20250415 | 142100 | 20184409450 | 61700 | 61700 | 61800 | 61700 | 846 |
| 284 | 20250415 | 142000 | 20132138850 | 61700 | 61900 | 61900 | 61700 | 1047 |
| 285 | 20250415 | 141900 | 20067434250 | 61800 | 61800 | 61900 | 61800 | 2234 |
| 286 | 20250415 | 141800 | 19929337850 | 61900 | 61900 | 62000 | 61800 | 694 |
| 287 | 20250415 | 141700 | 19886380850 | 61900 | 62000 | 62000 | 61800 | 2974 |
| 288 | 20250415 | 141600 | 19702226950 | 62000 | 62000 | 62000 | 61900 | 624 |
| 289 | 20250415 | 141500 | 19663540950 | 62000 | 62000 | 62100 | 61900 | 1379 |
| 290 | 20250415 | 141400 | 19578021450 | 62000 | 62100 | 62100 | 61900 | 1379 |
| 291 | 20250415 | 141300 | 19492492850 | 62100 | 62100 | 62100 | 62000 | 1304 |
| 292 | 20250415 | 141200 | 19411538400 | 62000 | 62000 | 62100 | 62000 | 763 |
| 293 | 20250415 | 141100 | 19364177900 | 62100 | 62100 | 62100 | 62000 | 544 |
| 294 | 20250415 | 141000 | 19330408000 | 62100 | 62000 | 62100 | 62000 | 621 |
| 295 | 20250415 | 140900 | 19291854550 | 61900 | 62000 | 62100 | 61900 | 1458 |
| 296 | 20250415 | 140800 | 19201435050 | 62000 | 62100 | 62100 | 62000 | 815 |
| 297 | 20250415 | 140700 | 19150860750 | 62000 | 62000 | 62100 | 61900 | 899 |
| 298 | 20250415 | 140600 | 19095129950 | 62000 | 62000 | 62100 | 61900 | 1053 |
| 299 | 20250415 | 140500 | 19029810750 | 62000 | 62100 | 62100 | 61900 | 1207 |
| 300 | 20250415 | 140400 | 18954953350 | 62050 | 62000 | 62050 | 61900 | 896 |
| 301 | 20250415 | 140300 | 18899402750 | 62000 | 62000 | 62100 | 61900 | 1779 |
| 302 | 20250415 | 140200 | 18789096050 | 62000 | 62000 | 62100 | 61900 | 4388 |
| 303 | 20250415 | 140100 | 18517045450 | 62000 | 61900 | 62000 | 61900 | 3595 |
| 304 | 20250415 | 140000 | 18294179550 | 62000 | 61800 | 62000 | 61800 | 2009 |
| 305 | 20250415 | 135900 | 18169784250 | 61800 | 61850 | 62000 | 61800 | 4234 |
| 306 | 20250415 | 135800 | 17907683100 | 61900 | 61800 | 61900 | 61800 | 791 |
| 307 | 20250415 | 135700 | 17858730200 | 61900 | 61800 | 61900 | 61700 | 5676 |
| 308 | 20250415 | 135600 | 17507928700 | 61800 | 61800 | 61800 | 61700 | 453 |
| 309 | 20250415 | 135500 | 17479940950 | 61700 | 61700 | 61800 | 61700 | 409 |
| 310 | 20250415 | 135400 | 17454674550 | 61700 | 61800 | 61800 | 61700 | 613 |
| 311 | 20250415 | 135300 | 17416809750 | 61800 | 61700 | 61800 | 61700 | 636 |
| 312 | 20250415 | 135200 | 17377511250 | 61800 | 61700 | 61800 | 61600 | 580 |
| 313 | 20250415 | 135100 | 17341680450 | 61700 | 61700 | 61800 | 61600 | 2990 |
| 314 | 20250415 | 135000 | 17157169050 | 61800 | 61700 | 61800 | 61600 | 2237 |
| 315 | 20250415 | 134900 | 17019141250 | 61650 | 61700 | 61700 | 61600 | 392 |
| 316 | 20250415 | 134800 | 16994957500 | 61600 | 61700 | 61700 | 61600 | 354 |
| 317 | 20250415 | 134700 | 16973124000 | 61700 | 61700 | 61800 | 61600 | 1433 |
| 318 | 20250415 | 134600 | 16884702600 | 61800 | 61700 | 61800 | 61600 | 3357 |
| 319 | 20250415 | 134500 | 16677551000 | 61700 | 61700 | 61700 | 61500 | 1136 |
| 320 | 20250415 | 134400 | 16607529400 | 61600 | 61600 | 61700 | 61500 | 929 |
| 321 | 20250415 | 134300 | 16550288100 | 61500 | 61600 | 61700 | 61500 | 1195 |
| 322 | 20250415 | 134200 | 16476679500 | 61500 | 61600 | 61600 | 61500 | 533 |
| 323 | 20250415 | 134100 | 16443864700 | 61500 | 61600 | 61600 | 61500 | 554 |
| 324 | 20250415 | 134000 | 16409759800 | 61600 | 61500 | 61600 | 61500 | 1351 |
| 325 | 20250415 | 133900 | 16326549200 | 61500 | 61600 | 61600 | 61500 | 414 |
| 326 | 20250415 | 133800 | 16301051400 | 61600 | 61500 | 61600 | 61500 | 263 |
| 327 | 20250415 | 133700 | 16284864300 | 61600 | 61600 | 61600 | 61500 | 165 |
| 328 | 20250415 | 133600 | 16274710600 | 61500 | 61500 | 61600 | 61400 | 604 |
| 329 | 20250415 | 133500 | 16237545300 | 61500 | 61500 | 61600 | 61500 | 194 |
| 330 | 20250415 | 133400 | 16225600000 | 61500 | 61400 | 61600 | 61400 | 2774 |
| 331 | 20250415 | 133300 | 16055009500 | 61400 | 61500 | 61500 | 61400 | 149 |
| 332 | 20250415 | 133200 | 16045853300 | 61400 | 61500 | 61500 | 61400 | 181 |
| 333 | 20250415 | 133100 | 16034733700 | 61400 | 61300 | 61400 | 61300 | 1351 |
| 334 | 20250415 | 133000 | 15951790700 | 61300 | 61400 | 61400 | 61300 | 472 |
| 335 | 20250415 | 132900 | 15922845800 | 61400 | 61400 | 61400 | 61300 | 350 |
| 336 | 20250415 | 132800 | 15901378800 | 61300 | 61300 | 61400 | 61300 | 187 |
| 337 | 20250415 | 132700 | 15889914800 | 61300 | 61300 | 61400 | 61300 | 86 |
| 338 | 20250415 | 132600 | 15884639600 | 61300 | 61300 | 61400 | 61300 | 320 |
| 339 | 20250415 | 132500 | 15865004500 | 61400 | 61400 | 61400 | 61300 | 1217 |
| 340 | 20250415 | 132400 | 15790281000 | 61400 | 61300 | 61400 | 61300 | 168 |
| 341 | 20250415 | 132300 | 15779975900 | 61300 | 61400 | 61400 | 61300 | 257 |
| 342 | 20250415 | 132200 | 15764197100 | 61400 | 61300 | 61500 | 61300 | 1959 |
| 343 | 20250415 | 132100 | 15643920800 | 61400 | 61300 | 61400 | 61300 | 71 |
| 344 | 20250415 | 132000 | 15639568100 | 61400 | 61300 | 61400 | 61300 | 118 |
| 345 | 20250415 | 131900 | 15632333350 | 61400 | 61300 | 61400 | 61300 | 437 |
| 346 | 20250415 | 131800 | 15605525150 | 61300 | 61300 | 61400 | 61300 | 101 |
| 347 | 20250415 | 131700 | 15599327950 | 61300 | 61300 | 61400 | 61300 | 111 |
| 348 | 20250415 | 131600 | 15592520350 | 61300 | 61400 | 61400 | 61300 | 583 |
| 349 | 20250415 | 131500 | 15556768750 | 61400 | 61400 | 61400 | 61300 | 158 |
| 350 | 20250415 | 131400 | 15547078450 | 61400 | 61300 | 61400 | 61300 | 26 |
| 351 | 20250415 | 131300 | 15545483350 | 61300 | 61400 | 61500 | 61300 | 427 |
| 352 | 20250415 | 131200 | 15519271750 | 61400 | 61400 | 61500 | 61400 | 407 |
| 353 | 20250415 | 131100 | 15494276650 | 61500 | 61300 | 61500 | 61300 | 2455 |
| 354 | 20250415 | 131000 | 15343529150 | 61300 | 61400 | 61400 | 61300 | 1190 |
| 355 | 20250415 | 130900 | 15270576250 | 61300 | 61400 | 61400 | 61300 | 510 |
| 356 | 20250415 | 130800 | 15239309250 | 61300 | 61300 | 61400 | 61300 | 270 |
| 357 | 20250415 | 130700 | 15222739750 | 61300 | 61300 | 61400 | 61300 | 1375 |
| 358 | 20250415 | 130600 | 15138451650 | 61300 | 61300 | 61400 | 61300 | 789 |
| 359 | 20250415 | 130500 | 15090079950 | 61400 | 61300 | 61400 | 61300 | 187 |
| 360 | 20250415 | 130400 | 15078609650 | 61300 | 61300 | 61400 | 61300 | 411 |
| 361 | 20250415 | 130300 | 15053414350 | 61300 | 61400 | 61400 | 61300 | 108 |
| 362 | 20250415 | 130200 | 15046792350 | 61300 | 61400 | 61400 | 61300 | 123 |
| 363 | 20250415 | 130100 | 15039245450 | 61400 | 61300 | 61400 | 61300 | 553 |
| 364 | 20250415 | 130000 | 15005333350 | 61300 | 61300 | 61400 | 61300 | 67 |
| 365 | 20250415 | 125900 | 15001221550 | 61300 | 61300 | 61400 | 61300 | 183 |
| 366 | 20250415 | 125800 | 14989999950 | 61400 | 61300 | 61400 | 61300 | 71 |
| 367 | 20250415 | 125700 | 14985643350 | 61300 | 61400 | 61400 | 61300 | 490 |
| 368 | 20250415 | 125600 | 14955599750 | 61400 | 61300 | 61400 | 61300 | 840 |
| 369 | 20250415 | 125500 | 14904029250 | 61300 | 61300 | 61400 | 61300 | 134 |
| 370 | 20250415 | 125400 | 14895808350 | 61400 | 61300 | 61400 | 61300 | 267 |
| 371 | 20250415 | 125300 | 14879441150 | 61300 | 61400 | 61400 | 61300 | 136 |
| 372 | 20250415 | 125200 | 14871101950 | 61300 | 61300 | 61400 | 61300 | 73 |
| 373 | 20250415 | 125100 | 14866623750 | 61300 | 61300 | 61400 | 61300 | 464 |
| 374 | 20250415 | 125000 | 14838179350 | 61300 | 61400 | 61400 | 61300 | 134 |
| 375 | 20250415 | 124900 | 14829952150 | 61300 | 61400 | 61400 | 61300 | 283 |
| 376 | 20250415 | 124800 | 14812594250 | 61300 | 61300 | 61400 | 61300 | 493 |
| 377 | 20250415 | 124700 | 14782366650 | 61300 | 61300 | 61400 | 61300 | 164 |
| 378 | 20250415 | 124600 | 14772305550 | 61400 | 61400 | 61400 | 61300 | 233 |
| 379 | 20250415 | 124500 | 14758008850 | 61400 | 61350 | 61400 | 61300 | 483 |
| 380 | 20250415 | 124400 | 14728390950 | 61400 | 61400 | 61400 | 61300 | 131 |
| 381 | 20250415 | 124300 | 14720351750 | 61300 | 61400 | 61400 | 61300 | 323 |
| 382 | 20250415 | 124200 | 14700532450 | 61400 | 61400 | 61400 | 61300 | 327 |
| 383 | 20250415 | 124100 | 14680482750 | 61300 | 61300 | 61400 | 61300 | 164 |
| 384 | 20250415 | 124000 | 14670422250 | 61400 | 61400 | 61400 | 61300 | 61 |
| 385 | 20250415 | 123900 | 14666680750 | 61300 | 61400 | 61400 | 61300 | 410 |
| 386 | 20250415 | 123800 | 14641541950 | 61400 | 61400 | 61500 | 61400 | 355 |
| 387 | 20250415 | 123700 | 14619744150 | 61500 | 61500 | 61500 | 61400 | 179 |
| 388 | 20250415 | 123600 | 14608749250 | 61400 | 61400 | 61500 | 61400 | 1964 |
| 389 | 20250415 | 123500 | 14488147050 | 61500 | 61400 | 61500 | 61400 | 173 |
| 390 | 20250415 | 123400 | 14477518050 | 61400 | 61450 | 61500 | 61400 | 138 |
| 391 | 20250415 | 123300 | 14469040300 | 61400 | 61400 | 61500 | 61400 | 295 |
| 392 | 20250415 | 123200 | 14450923800 | 61500 | 61400 | 61500 | 61400 | 629 |
| 393 | 20250415 | 123100 | 14412256800 | 61400 | 61500 | 61500 | 61400 | 52 |
| 394 | 20250415 | 123000 | 14409059700 | 61400 | 61500 | 61500 | 61400 | 1005 |
| 395 | 20250415 | 122900 | 14347348100 | 61400 | 61500 | 61500 | 61400 | 111 |
| 396 | 20250415 | 122800 | 14340530300 | 61400 | 61500 | 61600 | 61400 | 734 |
| 397 | 20250415 | 122700 | 14295396300 | 61500 | 61500 | 61600 | 61400 | 3307 |
| 398 | 20250415 | 122600 | 14092016900 | 61600 | 61500 | 61600 | 61500 | 515 |
| 399 | 20250415 | 122500 | 14060338400 | 61500 | 61500 | 61600 | 61500 | 1103 |
| 400 | 20250415 | 122400 | 13992398850 | 61500 | 61600 | 61600 | 61500 | 484 |
| 401 | 20250415 | 122300 | 13962619550 | 61600 | 61500 | 61600 | 61500 | 507 |
| 402 | 20250415 | 122200 | 13931433550 | 61500 | 61600 | 61700 | 61500 | 384 |
| 403 | 20250415 | 122100 | 13907783650 | 61600 | 61500 | 61700 | 61500 | 685 |
| 404 | 20250415 | 122000 | 13865592250 | 61600 | 61500 | 61700 | 61500 | 1519 |
| 405 | 20250415 | 121900 | 13772090850 | 61500 | 61600 | 61700 | 61500 | 969 |
| 406 | 20250415 | 121800 | 13712402350 | 61600 | 61500 | 61700 | 61500 | 3417 |
| 407 | 20250415 | 121700 | 13501922550 | 61500 | 61500 | 61600 | 61400 | 2150 |
| 408 | 20250415 | 121600 | 13369707150 | 61500 | 61300 | 61500 | 61200 | 1778 |
| 409 | 20250415 | 121500 | 13260600950 | 61300 | 61400 | 61400 | 61300 | 633 |
| 410 | 20250415 | 121400 | 13221796350 | 61300 | 61200 | 61300 | 61200 | 883 |
| 411 | 20250415 | 121300 | 13167696150 | 61200 | 61250 | 61300 | 61200 | 324 |
| 412 | 20250415 | 121200 | 13147860700 | 61200 | 61200 | 61300 | 61200 | 219 |
| 413 | 20250415 | 121100 | 13134454200 | 61200 | 61100 | 61300 | 61100 | 1026 |
| 414 | 20250415 | 121000 | 13071682000 | 61100 | 61200 | 61200 | 61100 | 123 |
| 415 | 20250415 | 120900 | 13064165800 | 61200 | 61000 | 61200 | 61000 | 924 |
| 416 | 20250415 | 120800 | 13007714900 | 61100 | 61000 | 61100 | 61000 | 506 |
| 417 | 20250415 | 120700 | 12976815250 | 61100 | 61100 | 61100 | 61000 | 281 |
| 418 | 20250415 | 120600 | 12959652150 | 61100 | 61000 | 61100 | 61000 | 99 |
| 419 | 20250415 | 120500 | 12953610150 | 61100 | 61100 | 61100 | 61000 | 424 |
| 420 | 20250415 | 120400 | 12927712150 | 61000 | 61100 | 61100 | 61000 | 696 |
| 421 | 20250415 | 120300 | 12885233850 | 61000 | 61200 | 61200 | 61000 | 771 |
| 422 | 20250415 | 120200 | 12838071550 | 61100 | 61100 | 61200 | 61100 | 185 |
| 423 | 20250415 | 120100 | 12826762250 | 61100 | 61200 | 61300 | 61100 | 111 |
| 424 | 20250415 | 120000 | 12819973950 | 61200 | 61200 | 61200 | 61100 | 159 |
| 425 | 20250415 | 115900 | 12810250850 | 61100 | 61100 | 61300 | 61100 | 1046 |
| 426 | 20250415 | 115800 | 12746249750 | 61200 | 61100 | 61200 | 61100 | 234 |
| 427 | 20250415 | 115700 | 12731949450 | 61200 | 61100 | 61200 | 61100 | 299 |
| 428 | 20250415 | 115600 | 12713680350 | 61000 | 61000 | 61100 | 60900 | 144 |
| 429 | 20250415 | 115500 | 12704897350 | 61000 | 61100 | 61100 | 60900 | 886 |
| 430 | 20250415 | 115400 | 12650863550 | 61100 | 61000 | 61100 | 61000 | 1131 |
| 431 | 20250415 | 115300 | 12581760950 | 61100 | 61100 | 61100 | 61000 | 166 |
| 432 | 20250415 | 115200 | 12571630850 | 61100 | 61000 | 61100 | 61000 | 207 |
| 433 | 20250415 | 115100 | 12558985850 | 61000 | 61000 | 61100 | 60900 | 1165 |
| 434 | 20250415 | 115000 | 12487815150 | 61100 | 61200 | 61200 | 61000 | 1493 |
| 435 | 20250415 | 114900 | 12396657350 | 61100 | 61100 | 61200 | 61100 | 191 |
| 436 | 20250415 | 114800 | 12384983200 | 61200 | 61100 | 61200 | 61100 | 122 |
| 437 | 20250415 | 114700 | 12377520000 | 61200 | 61100 | 61200 | 61100 | 205 |
| 438 | 20250415 | 114600 | 12364991400 | 61200 | 61100 | 61200 | 61100 | 117 |
| 439 | 20250415 | 114500 | 12357839900 | 61200 | 61200 | 61200 | 61100 | 321 |
| 440 | 20250415 | 114400 | 12338204000 | 61100 | 61100 | 61100 | 61100 | 115 |
| 441 | 20250415 | 114300 | 12331177500 | 61200 | 61000 | 61200 | 61000 | 1433 |
| 442 | 20250415 | 114200 | 12243612600 | 61000 | 61100 | 61200 | 61000 | 1407 |
| 443 | 20250415 | 114100 | 12157640900 | 61200 | 61100 | 61200 | 61000 | 3013 |
| 444 | 20250415 | 114000 | 11973556500 | 61100 | 61000 | 61100 | 61000 | 184 |
| 445 | 20250415 | 113900 | 11962327300 | 61000 | 61000 | 61100 | 60900 | 2374 |
| 446 | 20250415 | 113800 | 11817604700 | 61100 | 61100 | 61100 | 61000 | 134 |
| 447 | 20250415 | 113700 | 11809422900 | 61100 | 61000 | 61100 | 61000 | 319 |
| 448 | 20250415 | 113600 | 11789954200 | 61000 | 61000 | 61100 | 61000 | 254 |
| 449 | 20250415 | 113500 | 11774459100 | 61000 | 61000 | 61100 | 61000 | 361 |
| 450 | 20250415 | 113400 | 11752433750 | 61000 | 61000 | 61050 | 61000 | 527 |
| 451 | 20250415 | 113300 | 11720285200 | 61000 | 61000 | 61100 | 61000 | 233 |
| 452 | 20250415 | 113200 | 11706071700 | 61000 | 61100 | 61100 | 61000 | 73 |
| 453 | 20250415 | 113100 | 11701614800 | 61100 | 61100 | 61100 | 61000 | 326 |
| 454 | 20250415 | 113000 | 11681710000 | 61000 | 61000 | 61100 | 61000 | 215 |
| 455 | 20250415 | 112900 | 11668576000 | 61000 | 61000 | 61100 | 61000 | 444 |
| 456 | 20250415 | 112800 | 11641481200 | 61000 | 61100 | 61100 | 61000 | 271 |
| 457 | 20250415 | 112700 | 11624927300 | 61000 | 61200 | 61200 | 61000 | 1813 |
| 458 | 20250415 | 112600 | 11514155800 | 61200 | 61100 | 61200 | 61100 | 339 |
| 459 | 20250415 | 112500 | 11493412900 | 61200 | 61200 | 61200 | 61100 | 404 |
| 460 | 20250415 | 112400 | 11468697700 | 61200 | 61300 | 61300 | 61200 | 776 |
| 461 | 20250415 | 112300 | 11421197200 | 61200 | 61200 | 61300 | 61200 | 85 |
| 462 | 20250415 | 112200 | 11415993600 | 61200 | 61300 | 61300 | 61200 | 221 |
| 463 | 20250415 | 112100 | 11402455800 | 61200 | 61200 | 61300 | 61200 | 612 |
| 464 | 20250415 | 112000 | 11364986600 | 61300 | 61300 | 61300 | 61200 | 69 |
| 465 | 20250415 | 111900 | 11360762000 | 61300 | 61200 | 61300 | 61200 | 168 |
| 466 | 20250415 | 111800 | 11350477700 | 61300 | 61400 | 61400 | 61200 | 1086 |
| 467 | 20250415 | 111700 | 11283894300 | 61400 | 61300 | 61400 | 61300 | 176 |
| 468 | 20250415 | 111600 | 11273101500 | 61300 | 61400 | 61400 | 61300 | 185 |
| 469 | 20250415 | 111500 | 11261746400 | 61400 | 61300 | 61400 | 61200 | 1051 |
| 470 | 20250415 | 111400 | 11197320400 | 61300 | 61250 | 61300 | 61200 | 1090 |
| 471 | 20250415 | 111300 | 11130510600 | 61300 | 61300 | 61300 | 61200 | 315 |
| 472 | 20250415 | 111200 | 11111203500 | 61200 | 61200 | 61300 | 61200 | 651 |
| 473 | 20250415 | 111100 | 11071322500 | 61300 | 61300 | 61300 | 61200 | 750 |
| 474 | 20250415 | 111000 | 11025348600 | 61200 | 61300 | 61300 | 61200 | 177 |
| 475 | 20250415 | 110900 | 11014507700 | 61300 | 61300 | 61400 | 61200 | 839 |
| 476 | 20250415 | 110800 | 10963086700 | 61200 | 61250 | 61300 | 61200 | 758 |
| 477 | 20250415 | 110700 | 10916681300 | 61300 | 61200 | 61300 | 61200 | 125 |
| 478 | 20250415 | 110600 | 10909027600 | 61200 | 61200 | 61300 | 61200 | 434 |
| 479 | 20250415 | 110500 | 10882463800 | 61200 | 61200 | 61300 | 61200 | 38 |
| 480 | 20250415 | 110400 | 10880134900 | 61200 | 61400 | 61400 | 61200 | 384 |
| 481 | 20250415 | 110300 | 10856606500 | 61300 | 61300 | 61400 | 61200 | 1055 |
| 482 | 20250415 | 110200 | 10791980200 | 61300 | 61200 | 61300 | 61100 | 328 |
| 483 | 20250415 | 110100 | 10771900300 | 61200 | 61150 | 61200 | 61100 | 1214 |
| 484 | 20250415 | 110000 | 10697620150 | 61150 | 61000 | 61200 | 61000 | 1029 |
| 485 | 20250415 | 105900 | 10634731450 | 61100 | 61000 | 61100 | 61000 | 811 |
| 486 | 20250415 | 105800 | 10585201550 | 61000 | 61100 | 61100 | 61000 | 268 |
| 487 | 20250415 | 105700 | 10568841350 | 61000 | 61100 | 61100 | 61000 | 232 |
| 488 | 20250415 | 105600 | 10554667250 | 61100 | 61100 | 61200 | 61000 | 513 |
| 489 | 20250415 | 105500 | 10523329050 | 61100 | 61200 | 61200 | 61100 | 525 |
| 490 | 20250415 | 105400 | 10491250550 | 61200 | 61200 | 61200 | 61100 | 431 |
| 491 | 20250415 | 105300 | 10464881350 | 61200 | 61200 | 61200 | 61100 | 448 |
| 492 | 20250415 | 105200 | 10437502450 | 61200 | 61100 | 61200 | 61000 | 943 |
| 493 | 20250415 | 105100 | 10379843150 | 61100 | 61100 | 61200 | 61100 | 523 |
| 494 | 20250415 | 105000 | 10347878950 | 61100 | 61200 | 61200 | 61100 | 158 |
| 495 | 20250415 | 104900 | 10338216750 | 61100 | 61100 | 61200 | 61100 | 835 |
| 496 | 20250415 | 104800 | 10287163350 | 61100 | 61200 | 61200 | 61000 | 524 |
| 497 | 20250415 | 104700 | 10255143950 | 61100 | 61100 | 61200 | 61100 | 670 |
| 498 | 20250415 | 104600 | 10214143950 | 61100 | 61200 | 61200 | 61000 | 386 |
| 499 | 20250415 | 104500 | 10190550500 | 61200 | 61200 | 61200 | 61100 | 378 |
| 500 | 20250415 | 104400 | 10167447000 | 61100 | 61300 | 61300 | 61100 | 184 |
| 501 | 20250415 | 104300 | 10156192700 | 61200 | 61100 | 61300 | 61100 | 2150 |
| 502 | 20250415 | 104200 | 10024519400 | 61100 | 61200 | 61300 | 61100 | 402 |
| 503 | 20250415 | 104100 | 9999943200 | 61200 | 61500 | 61500 | 61200 | 550 |
| 504 | 20250415 | 104000 | 9966238600 | 61500 | 61500 | 61500 | 61400 | 780 |
| 505 | 20250415 | 103900 | 9918330800 | 61500 | 61600 | 61600 | 61400 | 1016 |
| 506 | 20250415 | 103800 | 9855906400 | 61500 | 61600 | 61600 | 61500 | 1861 |
| 507 | 20250415 | 103700 | 9741437700 | 61600 | 61600 | 61700 | 61600 | 751 |
| 508 | 20250415 | 103600 | 9695175100 | 61600 | 61600 | 61700 | 61500 | 1386 |
| 509 | 20250415 | 103500 | 9609785800 | 61600 | 61600 | 61600 | 61500 | 1047 |
| 510 | 20250415 | 103400 | 9545304700 | 61600 | 61650 | 61700 | 61600 | 1322 |
| 511 | 20250415 | 103300 | 9463865200 | 61600 | 61700 | 61700 | 61600 | 397 |
| 512 | 20250415 | 103200 | 9439399350 | 61600 | 61700 | 61700 | 61600 | 561 |
| 513 | 20250415 | 103100 | 9404796750 | 61700 | 61700 | 61800 | 61600 | 2624 |
| 514 | 20250415 | 103000 | 9242876350 | 61700 | 61700 | 61700 | 61600 | 1917 |
| 515 | 20250415 | 102900 | 9124597650 | 61700 | 61600 | 61700 | 61600 | 1384 |
| 516 | 20250415 | 102800 | 9039228250 | 61600 | 61700 | 61700 | 61600 | 3285 |
| 517 | 20250415 | 102700 | 8836846700 | 61600 | 61300 | 61700 | 61300 | 8767 |
| 518 | 20250415 | 102600 | 8297748100 | 61300 | 61300 | 61300 | 61200 | 597 |
| 519 | 20250415 | 102500 | 8261154200 | 61300 | 61200 | 61300 | 61200 | 279 |
| 520 | 20250415 | 102400 | 8244064100 | 61200 | 61200 | 61300 | 61100 | 398 |
| 521 | 20250415 | 102300 | 8219728300 | 61200 | 61100 | 61400 | 61100 | 3292 |
| 522 | 20250415 | 102200 | 8017974900 | 61100 | 61000 | 61200 | 60900 | 5802 |
| 523 | 20250415 | 102100 | 7663153000 | 61000 | 61000 | 61000 | 60900 | 754 |
| 524 | 20250415 | 102000 | 7617221700 | 60900 | 60900 | 61000 | 60900 | 144 |
| 525 | 20250415 | 101900 | 7608440300 | 61000 | 60950 | 61000 | 60900 | 160 |
| 526 | 20250415 | 101800 | 7598691450 | 60950 | 60900 | 61000 | 60900 | 233 |
| 527 | 20250415 | 101700 | 7584494900 | 60900 | 61200 | 61200 | 60800 | 1976 |
| 528 | 20250415 | 101600 | 7464143500 | 61200 | 61100 | 61200 | 61100 | 1751 |
| 529 | 20250415 | 101500 | 7357152400 | 61100 | 61000 | 61100 | 61000 | 312 |
| 530 | 20250415 | 101400 | 7338110500 | 61000 | 61100 | 61100 | 61000 | 572 |
| 531 | 20250415 | 101300 | 7303213400 | 61100 | 61100 | 61100 | 61000 | 593 |
| 532 | 20250415 | 101200 | 7267034200 | 61100 | 61000 | 61100 | 60900 | 980 |
| 533 | 20250415 | 101100 | 7207240000 | 61000 | 60800 | 61100 | 60800 | 1305 |
| 534 | 20250415 | 101000 | 7127699900 | 60900 | 60900 | 61000 | 60800 | 473 |
| 535 | 20250415 | 100900 | 7098894400 | 60900 | 60800 | 61000 | 60700 | 2982 |
| 536 | 20250415 | 100800 | 6917169000 | 60800 | 60800 | 60800 | 60700 | 170 |
| 537 | 20250415 | 100700 | 6906834600 | 60800 | 60800 | 61000 | 60700 | 2248 |
| 538 | 20250415 | 100600 | 6769900200 | 60800 | 60600 | 60900 | 60600 | 2914 |
| 539 | 20250415 | 100500 | 6592770000 | 60700 | 60700 | 60700 | 60600 | 195 |
| 540 | 20250415 | 100400 | 6580941600 | 60700 | 60700 | 60800 | 60600 | 535 |
| 541 | 20250415 | 100300 | 6548510200 | 60700 | 60700 | 60800 | 60700 | 876 |
| 542 | 20250415 | 100200 | 6495315200 | 60800 | 60800 | 60800 | 60700 | 205 |
| 543 | 20250415 | 100100 | 6482866000 | 60700 | 60800 | 60800 | 60700 | 1206 |
| 544 | 20250415 | 100000 | 6409648600 | 60800 | 60800 | 60900 | 60700 | 681 |
| 545 | 20250415 | 095900 | 6368244500 | 60900 | 60900 | 60900 | 60800 | 580 |
| 546 | 20250415 | 095800 | 6332963600 | 60900 | 60800 | 60900 | 60800 | 165 |
| 547 | 20250415 | 095700 | 6322928500 | 60900 | 60800 | 60900 | 60700 | 1790 |
| 548 | 20250415 | 095600 | 6214009400 | 60800 | 60800 | 60900 | 60800 | 750 |
| 549 | 20250415 | 095500 | 6168381800 | 60800 | 60900 | 61100 | 60800 | 1223 |
| 550 | 20250415 | 095400 | 6093840150 | 61100 | 61000 | 61100 | 61000 | 1002 |
| 551 | 20250415 | 095300 | 6032710350 | 61050 | 61100 | 61100 | 61000 | 28 |
| 552 | 20250415 | 095200 | 6031001000 | 60900 | 60900 | 61100 | 60900 | 612 |
| 553 | 20250415 | 095100 | 5993686350 | 61000 | 61100 | 61100 | 60900 | 940 |
| 554 | 20250415 | 095000 | 5936384950 | 61100 | 61200 | 61300 | 61100 | 637 |
| 555 | 20250415 | 094900 | 5897391250 | 61250 | 61100 | 61300 | 61000 | 1549 |
| 556 | 20250415 | 094800 | 5802686250 | 61100 | 61000 | 61100 | 61000 | 1434 |
| 557 | 20250415 | 094700 | 5715174100 | 61000 | 60800 | 61100 | 60800 | 2316 |
| 558 | 20250415 | 094600 | 5574069700 | 60800 | 60800 | 60900 | 60800 | 530 |
| 559 | 20250415 | 094500 | 5541805000 | 60900 | 60800 | 60900 | 60600 | 1372 |
| 560 | 20250415 | 094400 | 5458486300 | 60700 | 60900 | 60900 | 60600 | 2274 |
| 561 | 20250415 | 094300 | 5320358800 | 60900 | 61100 | 61100 | 60850 | 1964 |
| 562 | 20250415 | 094200 | 5200649700 | 61100 | 61200 | 61200 | 61000 | 2591 |
| 563 | 20250415 | 094100 | 5042500500 | 61200 | 61300 | 61400 | 61100 | 2753 |
| 564 | 20250415 | 094000 | 4873910300 | 61400 | 61600 | 61600 | 61200 | 3891 |
| 565 | 20250415 | 093900 | 4634901600 | 61500 | 61400 | 61700 | 61300 | 6303 |
| 566 | 20250415 | 093800 | 4247280050 | 61400 | 60900 | 61500 | 60800 | 8918 |
| 567 | 20250415 | 093700 | 3701471650 | 60900 | 60700 | 61000 | 60700 | 5572 |
| 568 | 20250415 | 093600 | 3362327550 | 60700 | 60500 | 60800 | 60500 | 4604 |
| 569 | 20250415 | 093500 | 3083273850 | 60500 | 60400 | 60500 | 60300 | 2801 |
| 570 | 20250415 | 093400 | 2914132050 | 60300 | 60300 | 60400 | 60300 | 1763 |
| 571 | 20250415 | 093300 | 2807701800 | 60300 | 60200 | 60400 | 60100 | 2431 |
| 572 | 20250415 | 093200 | 2661196700 | 60100 | 60100 | 60200 | 60000 | 1375 |
| 573 | 20250415 | 093100 | 2578607100 | 60000 | 60000 | 60100 | 59900 | 2571 |
| 574 | 20250415 | 093000 | 2424317600 | 59900 | 59600 | 60100 | 59600 | 6551 |
| 575 | 20250415 | 092900 | 2032185000 | 59600 | 59700 | 59800 | 59600 | 930 |
| 576 | 20250415 | 092800 | 1976664900 | 59700 | 59700 | 59800 | 59700 | 120 |
| 577 | 20250415 | 092700 | 1969496200 | 59800 | 59800 | 59800 | 59700 | 195 |
| 578 | 20250415 | 092600 | 1957839400 | 59800 | 59700 | 59800 | 59700 | 1439 |
| 579 | 20250415 | 092500 | 1871880900 | 59700 | 59800 | 59800 | 59700 | 1199 |
| 580 | 20250415 | 092400 | 1800207000 | 59800 | 59700 | 59900 | 59700 | 2215 |
| 581 | 20250415 | 092300 | 1667690700 | 59800 | 59500 | 59900 | 59400 | 1672 |
| 582 | 20250415 | 092200 | 1567834600 | 59500 | 59400 | 59800 | 59300 | 2734 |
| 583 | 20250415 | 092100 | 1404867100 | 59400 | 59400 | 59500 | 59400 | 151 |
| 584 | 20250415 | 092000 | 1395891900 | 59400 | 59500 | 59500 | 59400 | 567 |
| 585 | 20250415 | 091900 | 1362177100 | 59500 | 59500 | 59600 | 59400 | 595 |
| 586 | 20250415 | 091800 | 1326785300 | 59600 | 59400 | 59600 | 59400 | 449 |
| 587 | 20250415 | 091700 | 1300069100 | 59500 | 59500 | 59600 | 59500 | 279 |
| 588 | 20250415 | 091600 | 1283466300 | 59500 | 59100 | 59600 | 59000 | 1848 |
| 589 | 20250415 | 091500 | 1173569900 | 59000 | 59300 | 59400 | 59000 | 1414 |
| 590 | 20250415 | 091400 | 1089976300 | 59300 | 59300 | 59400 | 59200 | 887 |
| 591 | 20250415 | 091300 | 1037424700 | 59300 | 59200 | 59300 | 59100 | 1178 |
| 592 | 20250415 | 091200 | 967698400 | 59200 | 59200 | 59300 | 59200 | 268 |
| 593 | 20250415 | 091100 | 951831800 | 59300 | 59100 | 59300 | 59100 | 786 |
| 594 | 20250415 | 091000 | 905309800 | 59200 | 59200 | 59300 | 59100 | 643 |
| 595 | 20250415 | 090900 | 867259300 | 59200 | 59200 | 59300 | 59100 | 1021 |
| 596 | 20250415 | 090800 | 806817000 | 59200 | 59200 | 59300 | 59200 | 481 |
| 597 | 20250415 | 090700 | 778341000 | 59200 | 59300 | 59300 | 59100 | 814 |
| 598 | 20250415 | 090600 | 730137700 | 59200 | 59300 | 59300 | 59100 | 745 |
| 599 | 20250415 | 090500 | 686066550 | 59200 | 59100 | 59200 | 59000 | 1025 |
| 600 | 20250415 | 090400 | 625427950 | 59100 | 59200 | 59200 | 59000 | 1169 |
| 601 | 20250415 | 090300 | 556337900 | 59200 | 59000 | 59200 | 59000 | 1588 |
| 602 | 20250415 | 090200 | 462532300 | 59000 | 59200 | 59300 | 58900 | 2914 |
| 603 | 20250415 | 090100 | 290431300 | 59200 | 59200 | 59400 | 59200 | 1511 |
| 604 | 20250415 | 090000 | 200936100 | 59200 | 59400 | 59500 | 59200 | 3386 |