33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 191300 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 20034 |
| 3 | 20250417 | 191200 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 4 | 20250417 | 191100 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 5 | 20250417 | 191000 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 6 | 20250417 | 190900 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 7 | 20250417 | 190800 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 8 | 20250417 | 190700 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 9 | 20250417 | 190600 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 10 | 20250417 | 190500 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 11 | 20250417 | 190400 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 12 | 20250417 | 190300 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 13 | 20250417 | 190200 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 14 | 20250417 | 190100 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 15 | 20250417 | 190000 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 16 | 20250417 | 185900 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 17 | 20250417 | 185800 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 18 | 20250417 | 185700 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 19 | 20250417 | 185600 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 20 | 20250417 | 185500 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 21 | 20250417 | 185400 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 22 | 20250417 | 185300 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 23 | 20250417 | 185200 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 24 | 20250417 | 185100 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 25 | 20250417 | 185000 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 26 | 20250417 | 184900 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 27 | 20250417 | 184800 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 28 | 20250417 | 184700 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 29 | 20250417 | 184600 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 30 | 20250417 | 184500 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 31 | 20250417 | 184400 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 32 | 20250417 | 184300 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 20034 |
| 33 | 20250417 | 184200 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 34 | 20250417 | 184100 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 35 | 20250417 | 184000 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 36 | 20250417 | 183900 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 37 | 20250417 | 183800 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 38 | 20250417 | 183700 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 39 | 20250417 | 183600 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 40 | 20250417 | 183500 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 41 | 20250417 | 183400 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 42 | 20250417 | 183300 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 43 | 20250417 | 183200 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 44 | 20250417 | 183100 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 45 | 20250417 | 183000 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 46 | 20250417 | 182900 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 47 | 20250417 | 182800 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 48 | 20250417 | 182700 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 49 | 20250417 | 182600 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 50 | 20250417 | 182500 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 51 | 20250417 | 182400 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 52 | 20250417 | 182300 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 53 | 20250417 | 182200 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 54 | 20250417 | 182100 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 55 | 20250417 | 182000 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 56 | 20250417 | 181900 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 57 | 20250417 | 181800 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 58 | 20250417 | 181700 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 59 | 20250417 | 181600 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 60 | 20250417 | 181500 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 61 | 20250417 | 181400 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 62 | 20250417 | 181300 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 20034 |
| 63 | 20250417 | 181200 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 64 | 20250417 | 181100 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 65 | 20250417 | 181000 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 66 | 20250417 | 180900 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 67 | 20250417 | 180800 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 68 | 20250417 | 180700 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 69 | 20250417 | 180600 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 70 | 20250417 | 180500 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 71 | 20250417 | 180400 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 72 | 20250417 | 180300 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 73 | 20250417 | 180200 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 74 | 20250417 | 180100 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 75 | 20250417 | 180000 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 76 | 20250417 | 175900 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 77 | 20250417 | 175800 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 78 | 20250417 | 175700 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 79 | 20250417 | 175600 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 80 | 20250417 | 175500 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 81 | 20250417 | 175400 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 82 | 20250417 | 175300 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 83 | 20250417 | 175200 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 84 | 20250417 | 175100 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 85 | 20250417 | 175000 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 86 | 20250417 | 174900 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 87 | 20250417 | 174800 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 88 | 20250417 | 174700 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 89 | 20250417 | 174600 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 90 | 20250417 | 174500 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 91 | 20250417 | 174400 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 92 | 20250417 | 174300 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 20034 |
| 93 | 20250417 | 174200 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 94 | 20250417 | 174100 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 95 | 20250417 | 174000 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 96 | 20250417 | 173900 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 97 | 20250417 | 173800 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 98 | 20250417 | 173700 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 99 | 20250417 | 173600 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 100 | 20250417 | 173500 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 101 | 20250417 | 173400 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 102 | 20250417 | 173300 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 103 | 20250417 | 173200 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 104 | 20250417 | 173100 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 105 | 20250417 | 173000 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 106 | 20250417 | 172900 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 107 | 20250417 | 172800 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 108 | 20250417 | 172700 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 109 | 20250417 | 172600 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 110 | 20250417 | 172500 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 111 | 20250417 | 172400 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 112 | 20250417 | 172300 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 113 | 20250417 | 172200 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 114 | 20250417 | 172100 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 115 | 20250417 | 172000 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 116 | 20250417 | 171900 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 117 | 20250417 | 171800 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 118 | 20250417 | 171700 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 119 | 20250417 | 171600 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 120 | 20250417 | 171500 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 121 | 20250417 | 171400 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 122 | 20250417 | 171300 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 20034 |
| 123 | 20250417 | 171200 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 124 | 20250417 | 171100 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 125 | 20250417 | 171000 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 126 | 20250417 | 170900 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 127 | 20250417 | 170800 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 128 | 20250417 | 170700 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 129 | 20250417 | 170600 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 130 | 20250417 | 170500 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 131 | 20250417 | 170400 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 132 | 20250417 | 170300 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 133 | 20250417 | 170200 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 134 | 20250417 | 170100 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 135 | 20250417 | 170000 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 136 | 20250417 | 165900 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 137 | 20250417 | 165800 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 138 | 20250417 | 165700 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 139 | 20250417 | 165600 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 140 | 20250417 | 165500 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 141 | 20250417 | 165400 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 142 | 20250417 | 165300 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 143 | 20250417 | 165200 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 144 | 20250417 | 165100 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 145 | 20250417 | 165000 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 146 | 20250417 | 164900 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 147 | 20250417 | 164800 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 148 | 20250417 | 164700 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 149 | 20250417 | 164600 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 150 | 20250417 | 164500 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 151 | 20250417 | 164400 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 152 | 20250417 | 164300 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 20034 |
| 153 | 20250417 | 164200 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 154 | 20250417 | 164100 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 155 | 20250417 | 164000 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 156 | 20250417 | 163900 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 157 | 20250417 | 163800 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 158 | 20250417 | 163700 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 159 | 20250417 | 163600 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 160 | 20250417 | 163500 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 161 | 20250417 | 163400 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 162 | 20250417 | 163300 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 163 | 20250417 | 163200 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 164 | 20250417 | 163100 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 165 | 20250417 | 163000 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 166 | 20250417 | 162900 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 167 | 20250417 | 162800 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 168 | 20250417 | 162700 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 169 | 20250417 | 162600 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 170 | 20250417 | 162500 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 171 | 20250417 | 162400 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 172 | 20250417 | 162300 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 173 | 20250417 | 162200 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 174 | 20250417 | 162100 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 175 | 20250417 | 162000 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 176 | 20250417 | 161900 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 177 | 20250417 | 161800 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 178 | 20250417 | 161700 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 179 | 20250417 | 161600 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 180 | 20250417 | 161500 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 181 | 20250417 | 161400 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 182 | 20250417 | 161300 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 20034 |
| 183 | 20250417 | 161200 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 184 | 20250417 | 161100 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 185 | 20250417 | 161000 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 186 | 20250417 | 160900 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 187 | 20250417 | 160800 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 188 | 20250417 | 160700 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 189 | 20250417 | 160600 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 190 | 20250417 | 160500 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 191 | 20250417 | 160400 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 192 | 20250417 | 160300 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 193 | 20250417 | 160200 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 194 | 20250417 | 160100 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 195 | 20250417 | 160000 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 196 | 20250417 | 155900 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 197 | 20250417 | 155800 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 198 | 20250417 | 155700 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 199 | 20250417 | 155600 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 200 | 20250417 | 155500 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 201 | 20250417 | 155400 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 202 | 20250417 | 155300 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 203 | 20250417 | 155200 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 204 | 20250417 | 155100 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 205 | 20250417 | 155000 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 206 | 20250417 | 154900 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 207 | 20250417 | 154800 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 208 | 20250417 | 154700 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 209 | 20250417 | 154600 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 210 | 20250417 | 154500 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 211 | 20250417 | 154400 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 212 | 20250417 | 154300 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 20034 |
| 213 | 20250417 | 154200 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 214 | 20250417 | 154100 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 215 | 20250417 | 154000 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 216 | 20250417 | 153900 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 217 | 20250417 | 153800 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 218 | 20250417 | 153700 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 219 | 20250417 | 153600 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 220 | 20250417 | 153500 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 221 | 20250417 | 153400 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 222 | 20250417 | 153300 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 223 | 20250417 | 153200 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 224 | 20250417 | 153100 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 0 |
| 225 | 20250417 | 153000 | 19970730000 | 52700 | 52700 | 52700 | 52700 | 20034 |
| 226 | 20250417 | 152900 | 18914938200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 227 | 20250417 | 152800 | 18914938200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 228 | 20250417 | 152700 | 18914938200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 229 | 20250417 | 152600 | 18914938200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 230 | 20250417 | 152500 | 18914938200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 231 | 20250417 | 152400 | 18914938200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 232 | 20250417 | 152300 | 18914938200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 233 | 20250417 | 152200 | 18914938200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 234 | 20250417 | 152100 | 18914938200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 235 | 20250417 | 152000 | 18914938200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 236 | 20250417 | 151900 | 18914938200 | 52800 | 52800 | 52800 | 52600 | 1002 |
| 237 | 20250417 | 151800 | 18862182700 | 52800 | 52700 | 52800 | 52600 | 470 |
| 238 | 20250417 | 151700 | 18837415300 | 52600 | 52600 | 52800 | 52600 | 862 |
| 239 | 20250417 | 151600 | 18791996100 | 52600 | 52700 | 52800 | 52600 | 957 |
| 240 | 20250417 | 151500 | 18741534300 | 52800 | 52700 | 52800 | 52700 | 918 |
| 241 | 20250417 | 151400 | 18693110100 | 52800 | 52700 | 52800 | 52700 | 1968 |
| 242 | 20250417 | 151300 | 18589358050 | 52700 | 52700 | 52800 | 52700 | 972 |
| 243 | 20250417 | 151200 | 18538079350 | 52700 | 52700 | 52800 | 52700 | 1093 |
| 244 | 20250417 | 151100 | 18480416350 | 52700 | 52800 | 52900 | 52700 | 1980 |
| 245 | 20250417 | 151000 | 18375881350 | 52700 | 52700 | 52800 | 52700 | 1326 |
| 246 | 20250417 | 150900 | 18305950750 | 52700 | 52700 | 52900 | 52700 | 647 |
| 247 | 20250417 | 150800 | 18271804650 | 52800 | 52800 | 52900 | 52800 | 876 |
| 248 | 20250417 | 150700 | 18225531550 | 52900 | 52900 | 52900 | 52800 | 657 |
| 249 | 20250417 | 150600 | 18190810050 | 52800 | 52700 | 52900 | 52700 | 966 |
| 250 | 20250417 | 150500 | 18139828150 | 52700 | 52750 | 52800 | 52700 | 1082 |
| 251 | 20250417 | 150400 | 18082748100 | 52700 | 52700 | 52800 | 52700 | 1004 |
| 252 | 20250417 | 150300 | 18029802500 | 52800 | 52700 | 52800 | 52700 | 1050 |
| 253 | 20250417 | 150200 | 17974388850 | 52700 | 52800 | 52900 | 52700 | 1550 |
| 254 | 20250417 | 150100 | 17892529100 | 52800 | 52700 | 52900 | 52700 | 1135 |
| 255 | 20250417 | 150000 | 17832568400 | 52700 | 52800 | 52900 | 52700 | 729 |
| 256 | 20250417 | 145900 | 17794097400 | 52800 | 52800 | 52900 | 52700 | 1782 |
| 257 | 20250417 | 145800 | 17700045050 | 52800 | 52700 | 52800 | 52700 | 771 |
| 258 | 20250417 | 145700 | 17659371050 | 52800 | 52700 | 52800 | 52700 | 941 |
| 259 | 20250417 | 145600 | 17609734150 | 52700 | 52700 | 52800 | 52700 | 832 |
| 260 | 20250417 | 145500 | 17565830350 | 52700 | 52800 | 52900 | 52700 | 919 |
| 261 | 20250417 | 145400 | 17517351150 | 52900 | 52900 | 52900 | 52700 | 664 |
| 262 | 20250417 | 145300 | 17482273700 | 52900 | 52800 | 52900 | 52700 | 1002 |
| 263 | 20250417 | 145200 | 17429386400 | 52700 | 52800 | 52900 | 52700 | 1474 |
| 264 | 20250417 | 145100 | 17351523850 | 52700 | 52800 | 52900 | 52700 | 956 |
| 265 | 20250417 | 145000 | 17301074050 | 52800 | 52800 | 52900 | 52700 | 646 |
| 266 | 20250417 | 144900 | 17266943000 | 52800 | 52700 | 52900 | 52700 | 876 |
| 267 | 20250417 | 144800 | 17220718500 | 52700 | 52800 | 52900 | 52700 | 1760 |
| 268 | 20250417 | 144700 | 17127794200 | 52700 | 52800 | 52800 | 52700 | 607 |
| 269 | 20250417 | 144600 | 17095760250 | 52800 | 52800 | 52900 | 52700 | 1307 |
| 270 | 20250417 | 144500 | 17026730200 | 52900 | 52800 | 52900 | 52800 | 623 |
| 271 | 20250417 | 144400 | 16993796450 | 52800 | 52700 | 52900 | 52700 | 1410 |
| 272 | 20250417 | 144300 | 16919335950 | 52800 | 52700 | 52900 | 52700 | 2521 |
| 273 | 20250417 | 144200 | 16786229850 | 52700 | 52600 | 52800 | 52600 | 4112 |
| 274 | 20250417 | 144100 | 16569651850 | 52600 | 52700 | 52700 | 52600 | 501 |
| 275 | 20250417 | 144000 | 16543273550 | 52600 | 52600 | 52700 | 52600 | 1423 |
| 276 | 20250417 | 143900 | 16468409150 | 52700 | 52600 | 52700 | 52600 | 278 |
| 277 | 20250417 | 143800 | 16453767250 | 52700 | 52600 | 52700 | 52600 | 674 |
| 278 | 20250417 | 143700 | 16418290150 | 52600 | 52600 | 52700 | 52600 | 243 |
| 279 | 20250417 | 143600 | 16405493250 | 52600 | 52700 | 52700 | 52600 | 507 |
| 280 | 20250417 | 143500 | 16378810350 | 52700 | 52600 | 52700 | 52600 | 430 |
| 281 | 20250417 | 143400 | 16356166250 | 52600 | 52600 | 52700 | 52600 | 507 |
| 282 | 20250417 | 143300 | 16329484450 | 52600 | 52600 | 52700 | 52600 | 240 |
| 283 | 20250417 | 143200 | 16316844850 | 52700 | 52600 | 52700 | 52600 | 710 |
| 284 | 20250417 | 143100 | 16279468850 | 52700 | 52600 | 52700 | 52600 | 254 |
| 285 | 20250417 | 143000 | 16266096600 | 52700 | 52600 | 52700 | 52500 | 1489 |
| 286 | 20250417 | 142900 | 16187758500 | 52500 | 52500 | 52600 | 52500 | 679 |
| 287 | 20250417 | 142800 | 16152085300 | 52500 | 52500 | 52600 | 52500 | 378 |
| 288 | 20250417 | 142700 | 16132217200 | 52500 | 52600 | 52600 | 52500 | 508 |
| 289 | 20250417 | 142600 | 16105531000 | 52500 | 52500 | 52600 | 52500 | 817 |
| 290 | 20250417 | 142500 | 16062588500 | 52500 | 52500 | 52600 | 52500 | 462 |
| 291 | 20250417 | 142400 | 16038327600 | 52500 | 52600 | 52600 | 52500 | 149 |
| 292 | 20250417 | 142300 | 16030497100 | 52500 | 52500 | 52600 | 52500 | 823 |
| 293 | 20250417 | 142200 | 15987251100 | 52500 | 52500 | 52600 | 52500 | 164 |
| 294 | 20250417 | 142100 | 15978633400 | 52600 | 52600 | 52700 | 52500 | 422 |
| 295 | 20250417 | 142000 | 15956451600 | 52600 | 52700 | 52700 | 52600 | 328 |
| 296 | 20250417 | 141900 | 15939180900 | 52600 | 52600 | 52700 | 52600 | 404 |
| 297 | 20250417 | 141800 | 15917924900 | 52600 | 52500 | 52700 | 52500 | 202 |
| 298 | 20250417 | 141700 | 15907300800 | 52600 | 52500 | 52700 | 52500 | 636 |
| 299 | 20250417 | 141600 | 15873870100 | 52600 | 52700 | 52700 | 52600 | 309 |
| 300 | 20250417 | 141500 | 15857611200 | 52700 | 52700 | 52700 | 52600 | 134 |
| 301 | 20250417 | 141400 | 15850559800 | 52500 | 52600 | 52700 | 52500 | 667 |
| 302 | 20250417 | 141300 | 15815503200 | 52700 | 52500 | 52700 | 52500 | 851 |
| 303 | 20250417 | 141200 | 15770731300 | 52500 | 52500 | 52600 | 52500 | 533 |
| 304 | 20250417 | 141100 | 15742735800 | 52500 | 52500 | 52600 | 52500 | 171 |
| 305 | 20250417 | 141000 | 15733753000 | 52600 | 52500 | 52600 | 52500 | 648 |
| 306 | 20250417 | 140900 | 15699704900 | 52500 | 52500 | 52600 | 52500 | 288 |
| 307 | 20250417 | 140800 | 15684582600 | 52600 | 52600 | 52600 | 52500 | 611 |
| 308 | 20250417 | 140700 | 15652476300 | 52600 | 52600 | 52700 | 52600 | 358 |
| 309 | 20250417 | 140600 | 15633622200 | 52600 | 52600 | 52700 | 52500 | 526 |
| 310 | 20250417 | 140500 | 15605961500 | 52600 | 52700 | 52700 | 52600 | 194 |
| 311 | 20250417 | 140400 | 15595742800 | 52700 | 52700 | 52800 | 52600 | 557 |
| 312 | 20250417 | 140300 | 15566391900 | 52800 | 52700 | 52800 | 52700 | 222 |
| 313 | 20250417 | 140200 | 15554690700 | 52700 | 52800 | 52800 | 52700 | 537 |
| 314 | 20250417 | 140100 | 15526385100 | 52700 | 52700 | 52800 | 52700 | 409 |
| 315 | 20250417 | 140000 | 15504808000 | 52800 | 52800 | 52800 | 52700 | 484 |
| 316 | 20250417 | 135900 | 15479295600 | 52800 | 52700 | 52800 | 52700 | 296 |
| 317 | 20250417 | 135800 | 15463688400 | 52800 | 52700 | 52800 | 52700 | 371 |
| 318 | 20250417 | 135700 | 15444110000 | 52700 | 52700 | 52800 | 52600 | 359 |
| 319 | 20250417 | 135600 | 15425188000 | 52800 | 52600 | 52800 | 52600 | 334 |
| 320 | 20250417 | 135500 | 15407579500 | 52700 | 52750 | 52900 | 52600 | 1758 |
| 321 | 20250417 | 135400 | 15314783850 | 52700 | 52700 | 52750 | 52700 | 361 |
| 322 | 20250417 | 135300 | 15295758950 | 52800 | 52700 | 52800 | 52600 | 425 |
| 323 | 20250417 | 135200 | 15273360050 | 52700 | 52700 | 52800 | 52600 | 349 |
| 324 | 20250417 | 135100 | 15254961550 | 52700 | 52700 | 52700 | 52600 | 848 |
| 325 | 20250417 | 135000 | 15210309750 | 52700 | 52600 | 52700 | 52600 | 452 |
| 326 | 20250417 | 134900 | 15186496550 | 52600 | 52700 | 52700 | 52500 | 652 |
| 327 | 20250417 | 134800 | 15152174850 | 52600 | 52600 | 52700 | 52600 | 354 |
| 328 | 20250417 | 134700 | 15133554150 | 52700 | 52600 | 52700 | 52600 | 1277 |
| 329 | 20250417 | 134600 | 15066293650 | 52700 | 52600 | 52700 | 52600 | 426 |
| 330 | 20250417 | 134500 | 15043858250 | 52600 | 52600 | 52700 | 52600 | 525 |
| 331 | 20250417 | 134400 | 15016238750 | 52700 | 52600 | 52700 | 52600 | 341 |
| 332 | 20250417 | 134300 | 14998293250 | 52600 | 52600 | 52700 | 52600 | 454 |
| 333 | 20250417 | 134200 | 14974385350 | 52600 | 52600 | 52600 | 52600 | 385 |
| 334 | 20250417 | 134100 | 14954134350 | 52700 | 52600 | 52700 | 52600 | 170 |
| 335 | 20250417 | 134000 | 14945183250 | 52600 | 52700 | 52800 | 52500 | 947 |
| 336 | 20250417 | 133900 | 14895340350 | 52700 | 52500 | 52900 | 52500 | 4576 |
| 337 | 20250417 | 133800 | 14654244950 | 52500 | 52500 | 52600 | 52400 | 923 |
| 338 | 20250417 | 133700 | 14605797950 | 52500 | 52600 | 52600 | 52500 | 365 |
| 339 | 20250417 | 133600 | 14586613850 | 52500 | 52500 | 52600 | 52400 | 2243 |
| 340 | 20250417 | 133500 | 14468878750 | 52600 | 52600 | 52600 | 52500 | 227 |
| 341 | 20250417 | 133400 | 14456950350 | 52600 | 52600 | 52600 | 52500 | 604 |
| 342 | 20250417 | 133300 | 14425218750 | 52500 | 52550 | 52600 | 52500 | 247 |
| 343 | 20250417 | 133200 | 14412239250 | 52500 | 52600 | 52600 | 52500 | 684 |
| 344 | 20250417 | 133100 | 14376318750 | 52500 | 52600 | 52600 | 52500 | 353 |
| 345 | 20250417 | 133000 | 14357764850 | 52600 | 52600 | 52600 | 52500 | 420 |
| 346 | 20250417 | 132900 | 14335707450 | 52500 | 52500 | 52600 | 52500 | 467 |
| 347 | 20250417 | 132800 | 14311166750 | 52600 | 52600 | 52700 | 52500 | 975 |
| 348 | 20250417 | 132700 | 14259882850 | 52600 | 52600 | 52700 | 52600 | 136 |
| 349 | 20250417 | 132600 | 14252720650 | 52600 | 52600 | 52700 | 52600 | 212 |
| 350 | 20250417 | 132500 | 14241560150 | 52600 | 52700 | 52700 | 52500 | 781 |
| 351 | 20250417 | 132400 | 14200444850 | 52600 | 52600 | 52700 | 52500 | 493 |
| 352 | 20250417 | 132300 | 14174515150 | 52500 | 52700 | 52700 | 52500 | 455 |
| 353 | 20250417 | 132200 | 14150590250 | 52600 | 52600 | 52600 | 52500 | 225 |
| 354 | 20250417 | 132100 | 14138757650 | 52600 | 52500 | 52700 | 52500 | 2255 |
| 355 | 20250417 | 132000 | 14020138550 | 52500 | 52500 | 52600 | 52500 | 255 |
| 356 | 20250417 | 131900 | 14006740850 | 52500 | 52500 | 52600 | 52400 | 746 |
| 357 | 20250417 | 131800 | 13967611050 | 52500 | 52500 | 52500 | 52400 | 276 |
| 358 | 20250417 | 131700 | 13953125750 | 52400 | 52500 | 52500 | 52400 | 617 |
| 359 | 20250417 | 131600 | 13920767650 | 52500 | 52500 | 52600 | 52500 | 255 |
| 360 | 20250417 | 131500 | 13907376150 | 52600 | 52500 | 52600 | 52500 | 604 |
| 361 | 20250417 | 131400 | 13875640400 | 52500 | 52600 | 52600 | 52500 | 177 |
| 362 | 20250417 | 131300 | 13866338500 | 52500 | 52500 | 52600 | 52400 | 808 |
| 363 | 20250417 | 131200 | 13823946900 | 52500 | 52400 | 52600 | 52400 | 270 |
| 364 | 20250417 | 131100 | 13809763300 | 52500 | 52500 | 52500 | 52400 | 201 |
| 365 | 20250417 | 131000 | 13799216400 | 52400 | 52500 | 52500 | 52400 | 526 |
| 366 | 20250417 | 130900 | 13771610500 | 52500 | 52400 | 52600 | 52400 | 545 |
| 367 | 20250417 | 130800 | 13743021400 | 52400 | 52500 | 52600 | 52400 | 1111 |
| 368 | 20250417 | 130700 | 13684717100 | 52500 | 52600 | 52600 | 52500 | 152 |
| 369 | 20250417 | 130600 | 13676732000 | 52600 | 52500 | 52600 | 52500 | 632 |
| 370 | 20250417 | 130500 | 13643526300 | 52500 | 52600 | 52600 | 52500 | 477 |
| 371 | 20250417 | 130400 | 13618473100 | 52500 | 52500 | 52600 | 52500 | 490 |
| 372 | 20250417 | 130300 | 13592744000 | 52500 | 52500 | 52600 | 52400 | 422 |
| 373 | 20250417 | 130200 | 13570564200 | 52500 | 52500 | 52600 | 52400 | 499 |
| 374 | 20250417 | 130100 | 13544396300 | 52400 | 52500 | 52600 | 52400 | 501 |
| 375 | 20250417 | 130000 | 13518126400 | 52500 | 52500 | 52600 | 52400 | 608 |
| 376 | 20250417 | 125900 | 13486202700 | 52600 | 52500 | 52600 | 52500 | 529 |
| 377 | 20250417 | 125800 | 13458426200 | 52500 | 52400 | 52500 | 52400 | 495 |
| 378 | 20250417 | 125700 | 13432475100 | 52400 | 52500 | 52600 | 52400 | 1555 |
| 379 | 20250417 | 125600 | 13350858200 | 52400 | 52400 | 52500 | 52400 | 414 |
| 380 | 20250417 | 125500 | 13329161000 | 52500 | 52400 | 52500 | 52400 | 226 |
| 381 | 20250417 | 125400 | 13317310500 | 52500 | 52500 | 52500 | 52400 | 969 |
| 382 | 20250417 | 125300 | 13266467000 | 52500 | 52500 | 52500 | 52400 | 401 |
| 383 | 20250417 | 125200 | 13245448000 | 52400 | 52400 | 52500 | 52400 | 214 |
| 384 | 20250417 | 125100 | 13234225800 | 52400 | 52500 | 52600 | 52400 | 1429 |
| 385 | 20250417 | 125000 | 13159236200 | 52400 | 52400 | 52500 | 52400 | 307 |
| 386 | 20250417 | 124900 | 13143144500 | 52500 | 52300 | 52500 | 52300 | 1155 |
| 387 | 20250417 | 124800 | 13082619200 | 52300 | 52300 | 52400 | 52300 | 357 |
| 388 | 20250417 | 124700 | 13063916800 | 52300 | 52300 | 52400 | 52300 | 488 |
| 389 | 20250417 | 124600 | 13038390100 | 52400 | 52350 | 52400 | 52300 | 1535 |
| 390 | 20250417 | 124500 | 12958000200 | 52400 | 52300 | 52400 | 52300 | 658 |
| 391 | 20250417 | 124400 | 12923559900 | 52300 | 52400 | 52400 | 52300 | 2232 |
| 392 | 20250417 | 124300 | 12806612900 | 52350 | 52350 | 52350 | 52300 | 598 |
| 393 | 20250417 | 124200 | 12775333950 | 52300 | 52300 | 52400 | 52300 | 647 |
| 394 | 20250417 | 124100 | 12741469650 | 52300 | 52500 | 52500 | 52300 | 2201 |
| 395 | 20250417 | 124000 | 12626137250 | 52400 | 52400 | 52500 | 52400 | 627 |
| 396 | 20250417 | 123900 | 12593273150 | 52400 | 52500 | 52500 | 52400 | 338 |
| 397 | 20250417 | 123800 | 12575535450 | 52400 | 52500 | 52500 | 52400 | 652 |
| 398 | 20250417 | 123700 | 12541367850 | 52500 | 52500 | 52500 | 52400 | 216 |
| 399 | 20250417 | 123600 | 12530038450 | 52400 | 52500 | 52500 | 52400 | 694 |
| 400 | 20250417 | 123500 | 12493644450 | 52400 | 52400 | 52500 | 52400 | 209 |
| 401 | 20250417 | 123400 | 12482687050 | 52400 | 52400 | 52500 | 52300 | 1563 |
| 402 | 20250417 | 123300 | 12400811650 | 52500 | 52500 | 52500 | 52400 | 294 |
| 403 | 20250417 | 123200 | 12385379150 | 52400 | 52400 | 52500 | 52400 | 1638 |
| 404 | 20250417 | 123100 | 12299544850 | 52400 | 52400 | 52500 | 52400 | 401 |
| 405 | 20250417 | 123000 | 12278523850 | 52400 | 52400 | 52500 | 52400 | 1491 |
| 406 | 20250417 | 122900 | 12200385450 | 52500 | 52400 | 52500 | 52400 | 349 |
| 407 | 20250417 | 122800 | 12182076750 | 52500 | 52500 | 52500 | 52400 | 478 |
| 408 | 20250417 | 122700 | 12157018050 | 52400 | 52500 | 52600 | 52400 | 1173 |
| 409 | 20250417 | 122600 | 12095439850 | 52500 | 52500 | 52600 | 52400 | 551 |
| 410 | 20250417 | 122500 | 12066504550 | 52500 | 52500 | 52600 | 52500 | 207 |
| 411 | 20250417 | 122400 | 12055628050 | 52500 | 52500 | 52600 | 52400 | 163 |
| 412 | 20250417 | 122300 | 12047067950 | 52400 | 52500 | 52600 | 52400 | 762 |
| 413 | 20250417 | 122200 | 12007051550 | 52500 | 52400 | 52600 | 52400 | 238 |
| 414 | 20250417 | 122100 | 11994548650 | 52400 | 52500 | 52600 | 52400 | 499 |
| 415 | 20250417 | 122000 | 11968374500 | 52400 | 52500 | 52600 | 52400 | 372 |
| 416 | 20250417 | 121900 | 11948831500 | 52500 | 52500 | 52600 | 52400 | 528 |
| 417 | 20250417 | 121800 | 11921144400 | 52500 | 52500 | 52500 | 52500 | 177 |
| 418 | 20250417 | 121700 | 11911851900 | 52500 | 52500 | 52600 | 52400 | 1140 |
| 419 | 20250417 | 121600 | 11852000700 | 52400 | 52500 | 52500 | 52400 | 228 |
| 420 | 20250417 | 121500 | 11840043700 | 52400 | 52500 | 52500 | 52400 | 1120 |
| 421 | 20250417 | 121400 | 11781308900 | 52500 | 52400 | 52500 | 52400 | 329 |
| 422 | 20250417 | 121300 | 11764045200 | 52400 | 52400 | 52500 | 52400 | 534 |
| 423 | 20250417 | 121200 | 11736054100 | 52400 | 52300 | 52500 | 52300 | 616 |
| 424 | 20250417 | 121100 | 11703794500 | 52400 | 52300 | 52400 | 52300 | 979 |
| 425 | 20250417 | 121000 | 11652559500 | 52300 | 52300 | 52400 | 52300 | 168 |
| 426 | 20250417 | 120900 | 11643762100 | 52300 | 52300 | 52400 | 52300 | 650 |
| 427 | 20250417 | 120800 | 11609744000 | 52400 | 52400 | 52400 | 52300 | 400 |
| 428 | 20250417 | 120700 | 11588791600 | 52300 | 52400 | 52400 | 52300 | 407 |
| 429 | 20250417 | 120600 | 11567491100 | 52300 | 52300 | 52400 | 52300 | 487 |
| 430 | 20250417 | 120500 | 11542014200 | 52300 | 52300 | 52400 | 52300 | 371 |
| 431 | 20250417 | 120400 | 11522581200 | 52300 | 52300 | 52500 | 52300 | 721 |
| 432 | 20250417 | 120300 | 11484859400 | 52400 | 52500 | 52500 | 52300 | 315 |
| 433 | 20250417 | 120200 | 11468355500 | 52400 | 52400 | 52500 | 52300 | 700 |
| 434 | 20250417 | 120100 | 11431660100 | 52500 | 52500 | 52500 | 52400 | 171 |
| 435 | 20250417 | 120000 | 11422690300 | 52400 | 52500 | 52500 | 52300 | 817 |
| 436 | 20250417 | 115900 | 11379891600 | 52500 | 52400 | 52500 | 52300 | 778 |
| 437 | 20250417 | 115800 | 11339131800 | 52400 | 52400 | 52500 | 52400 | 485 |
| 438 | 20250417 | 115700 | 11313708300 | 52400 | 52400 | 52500 | 52400 | 140 |
| 439 | 20250417 | 115600 | 11306372200 | 52500 | 52400 | 52500 | 52300 | 1716 |
| 440 | 20250417 | 115500 | 11216437800 | 52500 | 52400 | 52500 | 52400 | 238 |
| 441 | 20250417 | 115400 | 11203956600 | 52500 | 52500 | 52600 | 52400 | 409 |
| 442 | 20250417 | 115300 | 11182505600 | 52600 | 52400 | 52600 | 52400 | 263 |
| 443 | 20250417 | 115200 | 11168693400 | 52400 | 52400 | 52500 | 52400 | 947 |
| 444 | 20250417 | 115100 | 11119008300 | 52400 | 52500 | 52500 | 52400 | 688 |
| 445 | 20250417 | 115000 | 11082956300 | 52400 | 52500 | 52600 | 52300 | 2779 |
| 446 | 20250417 | 114900 | 10937224800 | 52500 | 52600 | 52600 | 52500 | 417 |
| 447 | 20250417 | 114800 | 10915322600 | 52500 | 52600 | 52600 | 52500 | 539 |
| 448 | 20250417 | 114700 | 10887021100 | 52500 | 52500 | 52600 | 52400 | 1086 |
| 449 | 20250417 | 114600 | 10830014300 | 52500 | 52400 | 52500 | 52400 | 189 |
| 450 | 20250417 | 114500 | 10820100400 | 52400 | 52500 | 52600 | 52400 | 526 |
| 451 | 20250417 | 114400 | 10792512000 | 52500 | 52600 | 52600 | 52500 | 621 |
| 452 | 20250417 | 114300 | 10759892700 | 52500 | 52600 | 52600 | 52500 | 534 |
| 453 | 20250417 | 114200 | 10731848400 | 52500 | 52500 | 52600 | 52500 | 405 |
| 454 | 20250417 | 114100 | 10710581800 | 52500 | 52600 | 52600 | 52400 | 983 |
| 455 | 20250417 | 114000 | 10658959400 | 52500 | 52600 | 52600 | 52500 | 231 |
| 456 | 20250417 | 113900 | 10646822400 | 52500 | 52500 | 52600 | 52500 | 425 |
| 457 | 20250417 | 113800 | 10624509100 | 52500 | 52600 | 52600 | 52500 | 156 |
| 458 | 20250417 | 113700 | 10616308200 | 52600 | 52600 | 52600 | 52400 | 906 |
| 459 | 20250417 | 113600 | 10568741400 | 52600 | 52500 | 52600 | 52500 | 187 |
| 460 | 20250417 | 113500 | 10558914500 | 52600 | 52500 | 52600 | 52500 | 234 |
| 461 | 20250417 | 113400 | 10546617600 | 52500 | 52600 | 52700 | 52500 | 569 |
| 462 | 20250417 | 113300 | 10516714200 | 52600 | 52600 | 52600 | 52500 | 363 |
| 463 | 20250417 | 113200 | 10497648400 | 52600 | 52600 | 52700 | 52500 | 627 |
| 464 | 20250417 | 113100 | 10464691450 | 52700 | 52600 | 52700 | 52600 | 305 |
| 465 | 20250417 | 113000 | 10448628050 | 52600 | 52600 | 52700 | 52500 | 488 |
| 466 | 20250417 | 112900 | 10422967650 | 52600 | 52600 | 52700 | 52500 | 1042 |
| 467 | 20250417 | 112800 | 10368154650 | 52500 | 52600 | 52600 | 52500 | 734 |
| 468 | 20250417 | 112700 | 10329575100 | 52500 | 52600 | 52600 | 52500 | 182 |
| 469 | 20250417 | 112600 | 10320012550 | 52500 | 52550 | 52600 | 52500 | 566 |
| 470 | 20250417 | 112500 | 10290279400 | 52500 | 52600 | 52600 | 52500 | 4730 |
| 471 | 20250417 | 112400 | 10041510750 | 52500 | 52500 | 52600 | 52500 | 597 |
| 472 | 20250417 | 112300 | 10010156050 | 52500 | 52500 | 52600 | 52500 | 150 |
| 473 | 20250417 | 112200 | 10002269850 | 52500 | 52600 | 52600 | 52500 | 937 |
| 474 | 20250417 | 112100 | 9953027150 | 52600 | 52500 | 52600 | 52500 | 354 |
| 475 | 20250417 | 112000 | 9934434550 | 52600 | 52500 | 52600 | 52500 | 219 |
| 476 | 20250417 | 111900 | 9922919050 | 52500 | 52500 | 52700 | 52500 | 1178 |
| 477 | 20250417 | 111800 | 9860987850 | 52500 | 52600 | 52600 | 52500 | 219 |
| 478 | 20250417 | 111700 | 9849480450 | 52500 | 52700 | 52700 | 52500 | 1071 |
| 479 | 20250417 | 111600 | 9793191950 | 52600 | 52600 | 52700 | 52500 | 608 |
| 480 | 20250417 | 111500 | 9761216050 | 52600 | 52500 | 52600 | 52500 | 519 |
| 481 | 20250417 | 111400 | 9733957150 | 52500 | 52500 | 52600 | 52500 | 697 |
| 482 | 20250417 | 111300 | 9697322050 | 52500 | 52500 | 52600 | 52500 | 1449 |
| 483 | 20250417 | 111200 | 9621213050 | 52500 | 52400 | 52500 | 52400 | 726 |
| 484 | 20250417 | 111100 | 9583103050 | 52400 | 52500 | 52500 | 52400 | 543 |
| 485 | 20250417 | 111000 | 9554632850 | 52400 | 52500 | 52500 | 52400 | 737 |
| 486 | 20250417 | 110900 | 9515974850 | 52500 | 52400 | 52500 | 52300 | 893 |
| 487 | 20250417 | 110800 | 9469126250 | 52400 | 52400 | 52500 | 52400 | 145 |
| 488 | 20250417 | 110700 | 9461524250 | 52400 | 52400 | 52500 | 52300 | 631 |
| 489 | 20250417 | 110600 | 9428474650 | 52400 | 52300 | 52500 | 52300 | 414 |
| 490 | 20250417 | 110500 | 9406805250 | 52400 | 52400 | 52500 | 52300 | 427 |
| 491 | 20250417 | 110400 | 9384438200 | 52400 | 52400 | 52500 | 52400 | 228 |
| 492 | 20250417 | 110300 | 9372472700 | 52500 | 52600 | 52600 | 52400 | 177 |
| 493 | 20250417 | 110200 | 9363192400 | 52300 | 52500 | 52600 | 52300 | 750 |
| 494 | 20250417 | 110100 | 9323901700 | 52500 | 52400 | 52600 | 52400 | 260 |
| 495 | 20250417 | 110000 | 9310241200 | 52400 | 52600 | 52600 | 52300 | 850 |
| 496 | 20250417 | 105900 | 9265686300 | 52500 | 52500 | 52700 | 52500 | 440 |
| 497 | 20250417 | 105800 | 9242557800 | 52400 | 52500 | 52600 | 52400 | 1566 |
| 498 | 20250417 | 105700 | 9160377900 | 52500 | 52500 | 52500 | 52400 | 237 |
| 499 | 20250417 | 105600 | 9147945200 | 52400 | 52400 | 52500 | 52300 | 586 |
| 500 | 20250417 | 105500 | 9117258800 | 52500 | 52400 | 52500 | 52300 | 947 |
| 501 | 20250417 | 105400 | 9067667400 | 52400 | 52400 | 52500 | 52300 | 900 |
| 502 | 20250417 | 105300 | 9020523500 | 52400 | 52400 | 52500 | 52400 | 149 |
| 503 | 20250417 | 105200 | 9012711500 | 52500 | 52600 | 52600 | 52400 | 607 |
| 504 | 20250417 | 105100 | 8980864400 | 52500 | 52600 | 52600 | 52500 | 1464 |
| 505 | 20250417 | 105000 | 8903997000 | 52500 | 52500 | 52700 | 52500 | 5909 |
| 506 | 20250417 | 104900 | 8593252900 | 52600 | 52500 | 52600 | 52500 | 565 |
| 507 | 20250417 | 104800 | 8563567550 | 52550 | 52500 | 52600 | 52500 | 328 |
| 508 | 20250417 | 104700 | 8546337500 | 52500 | 52400 | 52600 | 52400 | 1305 |
| 509 | 20250417 | 104600 | 8477825300 | 52400 | 52500 | 52600 | 52400 | 385 |
| 510 | 20250417 | 104500 | 8457617100 | 52500 | 52400 | 52500 | 52400 | 698 |
| 511 | 20250417 | 104400 | 8421015200 | 52400 | 52400 | 52500 | 52400 | 413 |
| 512 | 20250417 | 104300 | 8399370700 | 52400 | 52400 | 52500 | 52400 | 725 |
| 513 | 20250417 | 104200 | 8361370400 | 52500 | 52500 | 52500 | 52400 | 314 |
| 514 | 20250417 | 104100 | 8344890100 | 52500 | 52600 | 52600 | 52300 | 1229 |
| 515 | 20250417 | 104000 | 8280475000 | 52500 | 52400 | 52600 | 52400 | 327 |
| 516 | 20250417 | 103900 | 8263305300 | 52500 | 52400 | 52500 | 52300 | 1604 |
| 517 | 20250417 | 103800 | 8179307200 | 52400 | 52500 | 52500 | 52400 | 710 |
| 518 | 20250417 | 103700 | 8142060100 | 52400 | 52400 | 52450 | 52300 | 1450 |
| 519 | 20250417 | 103600 | 8066113850 | 52300 | 52300 | 52500 | 52300 | 309 |
| 520 | 20250417 | 103500 | 8049921450 | 52400 | 52300 | 52400 | 52300 | 783 |
| 521 | 20250417 | 103400 | 8008955050 | 52400 | 52400 | 52400 | 52300 | 729 |
| 522 | 20250417 | 103300 | 7970756150 | 52400 | 52300 | 52400 | 52300 | 1165 |
| 523 | 20250417 | 103200 | 7909749650 | 52300 | 52300 | 52400 | 52300 | 722 |
| 524 | 20250417 | 103100 | 7871984750 | 52300 | 52400 | 52500 | 52300 | 5761 |
| 525 | 20250417 | 103000 | 7570553550 | 52400 | 52500 | 52600 | 52400 | 963 |
| 526 | 20250417 | 102900 | 7520002150 | 52500 | 52600 | 52600 | 52500 | 254 |
| 527 | 20250417 | 102800 | 7506659750 | 52600 | 52600 | 52700 | 52500 | 1080 |
| 528 | 20250417 | 102700 | 7449930650 | 52700 | 52700 | 52800 | 52700 | 851 |
| 529 | 20250417 | 102600 | 7405061750 | 52600 | 52600 | 52700 | 52600 | 474 |
| 530 | 20250417 | 102500 | 7380123850 | 52700 | 52600 | 52700 | 52500 | 498 |
| 531 | 20250417 | 102400 | 7353932450 | 52500 | 52500 | 52600 | 52400 | 869 |
| 532 | 20250417 | 102300 | 7308288150 | 52500 | 52600 | 52600 | 52500 | 205 |
| 533 | 20250417 | 102200 | 7297514950 | 52600 | 52500 | 52600 | 52500 | 562 |
| 534 | 20250417 | 102100 | 7267994050 | 52600 | 52600 | 52600 | 52500 | 388 |
| 535 | 20250417 | 102000 | 7247595650 | 52500 | 52500 | 52600 | 52500 | 767 |
| 536 | 20250417 | 101900 | 7207316950 | 52500 | 52600 | 52600 | 52500 | 954 |
| 537 | 20250417 | 101800 | 7157147750 | 52700 | 52600 | 52700 | 52600 | 1036 |
| 538 | 20250417 | 101700 | 7102612150 | 52700 | 52600 | 52700 | 52600 | 170 |
| 539 | 20250417 | 101600 | 7093663050 | 52600 | 52600 | 52700 | 52600 | 743 |
| 540 | 20250417 | 101500 | 7054570350 | 52600 | 52600 | 52700 | 52600 | 594 |
| 541 | 20250417 | 101400 | 7023298850 | 52600 | 52700 | 52700 | 52600 | 448 |
| 542 | 20250417 | 101300 | 6999696850 | 52700 | 52700 | 52800 | 52600 | 1040 |
| 543 | 20250417 | 101200 | 6944903950 | 52700 | 52800 | 52800 | 52700 | 522 |
| 544 | 20250417 | 101100 | 6917365850 | 52700 | 52800 | 52800 | 52600 | 1087 |
| 545 | 20250417 | 101000 | 6860078050 | 52800 | 52700 | 52800 | 52700 | 441 |
| 546 | 20250417 | 100900 | 6836800350 | 52700 | 52700 | 52900 | 52700 | 1000 |
| 547 | 20250417 | 100800 | 6784020650 | 52800 | 52800 | 52800 | 52700 | 864 |
| 548 | 20250417 | 100700 | 6738433850 | 52800 | 52800 | 52900 | 52700 | 1395 |
| 549 | 20250417 | 100600 | 6664769150 | 52800 | 52900 | 52900 | 52700 | 671 |
| 550 | 20250417 | 100500 | 6629323250 | 52800 | 52700 | 52800 | 52700 | 856 |
| 551 | 20250417 | 100400 | 6584172950 | 52700 | 52500 | 52800 | 52500 | 722 |
| 552 | 20250417 | 100300 | 6546156050 | 52500 | 52600 | 52600 | 52400 | 2552 |
| 553 | 20250417 | 100200 | 6412148850 | 52600 | 52600 | 52600 | 52500 | 743 |
| 554 | 20250417 | 100100 | 6373124550 | 52500 | 52700 | 52700 | 52500 | 1479 |
| 555 | 20250417 | 100000 | 6295254850 | 52700 | 52700 | 52900 | 52600 | 3434 |
| 556 | 20250417 | 095900 | 6114010150 | 52700 | 52700 | 52800 | 52600 | 1501 |
| 557 | 20250417 | 095800 | 6034905850 | 52600 | 52600 | 52700 | 52600 | 1221 |
| 558 | 20250417 | 095700 | 5970627350 | 52600 | 52500 | 52600 | 52500 | 706 |
| 559 | 20250417 | 095600 | 5933540550 | 52500 | 52300 | 52500 | 52300 | 1269 |
| 560 | 20250417 | 095500 | 5867016250 | 52400 | 52300 | 52400 | 52200 | 5048 |
| 561 | 20250417 | 095400 | 5602991550 | 52300 | 52300 | 52400 | 52300 | 461 |
| 562 | 20250417 | 095300 | 5578880750 | 52300 | 52300 | 52400 | 52300 | 73 |
| 563 | 20250417 | 095200 | 5575062500 | 52300 | 52300 | 52300 | 52300 | 553 |
| 564 | 20250417 | 095100 | 5546140600 | 52300 | 52200 | 52400 | 52200 | 1385 |
| 565 | 20250417 | 095000 | 5473667900 | 52300 | 52500 | 52500 | 52200 | 3627 |
| 566 | 20250417 | 094900 | 5283999500 | 52500 | 52400 | 52500 | 52400 | 34 |
| 567 | 20250417 | 094800 | 5282216500 | 52400 | 52500 | 52500 | 52400 | 1112 |
| 568 | 20250417 | 094700 | 5223837200 | 52400 | 52500 | 52600 | 52400 | 1533 |
| 569 | 20250417 | 094600 | 5143373500 | 52600 | 52400 | 52600 | 52400 | 202 |
| 570 | 20250417 | 094500 | 5132765800 | 52400 | 52500 | 52500 | 52400 | 597 |
| 571 | 20250417 | 094400 | 5101466200 | 52500 | 52500 | 52600 | 52400 | 332 |
| 572 | 20250417 | 094300 | 5084036300 | 52500 | 52500 | 52600 | 52400 | 1115 |
| 573 | 20250417 | 094200 | 5025543800 | 52500 | 52500 | 52600 | 52500 | 180 |
| 574 | 20250417 | 094100 | 5016092650 | 52500 | 52500 | 52600 | 52500 | 470 |
| 575 | 20250417 | 094000 | 4991406350 | 52500 | 52600 | 52600 | 52400 | 895 |
| 576 | 20250417 | 093900 | 4944472150 | 52600 | 52600 | 52700 | 52500 | 750 |
| 577 | 20250417 | 093800 | 4905042250 | 52600 | 52650 | 52650 | 52600 | 3983 |
| 578 | 20250417 | 093700 | 4695534400 | 52700 | 52700 | 52700 | 52600 | 141 |
| 579 | 20250417 | 093600 | 4688104100 | 52600 | 52700 | 52800 | 52600 | 2149 |
| 580 | 20250417 | 093500 | 4574851500 | 52800 | 52800 | 52800 | 52700 | 116 |
| 581 | 20250417 | 093400 | 4568727500 | 52700 | 52700 | 52800 | 52600 | 765 |
| 582 | 20250417 | 093300 | 4528440900 | 52700 | 52500 | 52700 | 52500 | 402 |
| 583 | 20250417 | 093200 | 4507294600 | 52600 | 52500 | 52600 | 52500 | 502 |
| 584 | 20250417 | 093100 | 4480939500 | 52500 | 52500 | 52500 | 52400 | 3122 |
| 585 | 20250417 | 093000 | 4317342600 | 52400 | 52300 | 52500 | 52200 | 2344 |
| 586 | 20250417 | 092900 | 4194723500 | 52300 | 52500 | 52500 | 52100 | 3172 |
| 587 | 20250417 | 092800 | 4029021900 | 52500 | 52700 | 52700 | 52100 | 4637 |
| 588 | 20250417 | 092700 | 3785911900 | 52700 | 52800 | 52800 | 52600 | 894 |
| 589 | 20250417 | 092600 | 3738789400 | 52800 | 52800 | 52800 | 52700 | 1162 |
| 590 | 20250417 | 092500 | 3677521800 | 52900 | 52800 | 52900 | 52800 | 1561 |
| 591 | 20250417 | 092400 | 3595093900 | 52800 | 52800 | 52900 | 52700 | 1082 |
| 592 | 20250417 | 092300 | 3537985900 | 52800 | 52900 | 52900 | 52700 | 584 |
| 593 | 20250417 | 092200 | 3507155300 | 52900 | 53000 | 53000 | 52900 | 559 |
| 594 | 20250417 | 092100 | 3477561200 | 53000 | 52900 | 53000 | 52900 | 832 |
| 595 | 20250417 | 092000 | 3433545400 | 52900 | 52800 | 52900 | 52700 | 384 |
| 596 | 20250417 | 091900 | 3413271550 | 52700 | 53000 | 53000 | 52700 | 1666 |
| 597 | 20250417 | 091800 | 3325274850 | 52900 | 52900 | 52950 | 52900 | 47 |
| 598 | 20250417 | 091700 | 3322787550 | 53000 | 52900 | 53000 | 52900 | 810 |
| 599 | 20250417 | 091600 | 3279934950 | 52900 | 52900 | 53000 | 52900 | 1222 |
| 600 | 20250417 | 091500 | 3215170250 | 53000 | 52900 | 53100 | 52900 | 521 |
| 601 | 20250417 | 091400 | 3187556250 | 53000 | 53000 | 53100 | 52900 | 1446 |
| 602 | 20250417 | 091300 | 3110918300 | 53000 | 52900 | 53000 | 52900 | 1322 |
| 603 | 20250417 | 091200 | 3040937650 | 52900 | 52800 | 52900 | 52800 | 5493 |
| 604 | 20250417 | 091100 | 2750740650 | 52600 | 52500 | 52700 | 52500 | 855 |
| 605 | 20250417 | 091000 | 2705772750 | 52600 | 52600 | 52600 | 52500 | 1079 |
| 606 | 20250417 | 090900 | 2649086550 | 52600 | 52700 | 52700 | 52600 | 1328 |
| 607 | 20250417 | 090800 | 2579220050 | 52700 | 52500 | 52700 | 52300 | 3734 |
| 608 | 20250417 | 090700 | 2383201150 | 52600 | 52500 | 52600 | 52300 | 4118 |
| 609 | 20250417 | 090600 | 2167268650 | 52500 | 52800 | 52900 | 52500 | 2847 |
| 610 | 20250417 | 090500 | 2017274950 | 52800 | 53100 | 53100 | 52800 | 1490 |
| 611 | 20250417 | 090400 | 1938367650 | 53100 | 53200 | 53200 | 53000 | 2471 |
| 612 | 20250417 | 090300 | 1807017950 | 53200 | 53500 | 53800 | 53000 | 7028 |
| 613 | 20250417 | 090200 | 1431373750 | 53400 | 52950 | 53400 | 52900 | 3986 |
| 614 | 20250417 | 090100 | 1219378800 | 52900 | 53500 | 53600 | 52900 | 9616 |
| 615 | 20250417 | 090000 | 706534500 | 53300 | 52400 | 53400 | 52400 | 13377 |