34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 192000 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 144046 |
| 3 | 20250411 | 191900 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 4 | 20250411 | 191800 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 5 | 20250411 | 191700 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 6 | 20250411 | 191600 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 7 | 20250411 | 191500 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 8 | 20250411 | 191400 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 9 | 20250411 | 191300 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 10 | 20250411 | 191200 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 11 | 20250411 | 191100 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 12 | 20250411 | 191000 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 13 | 20250411 | 190900 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 14 | 20250411 | 190800 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 15 | 20250411 | 190700 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 16 | 20250411 | 190600 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 17 | 20250411 | 190500 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 18 | 20250411 | 190400 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 19 | 20250411 | 190300 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 20 | 20250411 | 190200 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 21 | 20250411 | 190100 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 22 | 20250411 | 190000 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 23 | 20250411 | 185900 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 24 | 20250411 | 185800 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 25 | 20250411 | 185700 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 26 | 20250411 | 185600 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 27 | 20250411 | 185500 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 28 | 20250411 | 185400 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 29 | 20250411 | 185300 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 30 | 20250411 | 185200 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 31 | 20250411 | 185100 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 32 | 20250411 | 185000 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 144046 |
| 33 | 20250411 | 184900 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 34 | 20250411 | 184800 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 35 | 20250411 | 184700 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 36 | 20250411 | 184600 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 37 | 20250411 | 184500 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 38 | 20250411 | 184400 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 39 | 20250411 | 184300 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 40 | 20250411 | 184200 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 41 | 20250411 | 184100 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 42 | 20250411 | 184000 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 43 | 20250411 | 183900 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 44 | 20250411 | 183800 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 45 | 20250411 | 183700 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 46 | 20250411 | 183600 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 47 | 20250411 | 183500 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 48 | 20250411 | 183400 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 49 | 20250411 | 183300 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 50 | 20250411 | 183200 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 51 | 20250411 | 183100 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 52 | 20250411 | 183000 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 53 | 20250411 | 182900 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 54 | 20250411 | 182800 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 55 | 20250411 | 182700 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 56 | 20250411 | 182600 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 57 | 20250411 | 182500 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 58 | 20250411 | 182400 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 59 | 20250411 | 182300 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 60 | 20250411 | 182200 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 61 | 20250411 | 182100 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 62 | 20250411 | 182000 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 144046 |
| 63 | 20250411 | 181900 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 64 | 20250411 | 181800 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 65 | 20250411 | 181700 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 66 | 20250411 | 181600 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 67 | 20250411 | 181500 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 68 | 20250411 | 181400 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 69 | 20250411 | 181300 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 70 | 20250411 | 181200 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 71 | 20250411 | 181100 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 72 | 20250411 | 181000 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 73 | 20250411 | 180900 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 74 | 20250411 | 180800 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 75 | 20250411 | 180700 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 76 | 20250411 | 180600 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 77 | 20250411 | 180500 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 78 | 20250411 | 180400 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 79 | 20250411 | 180300 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 80 | 20250411 | 180200 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 81 | 20250411 | 180100 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 82 | 20250411 | 180000 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 83 | 20250411 | 175900 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 84 | 20250411 | 175800 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 85 | 20250411 | 175700 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 86 | 20250411 | 175600 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 87 | 20250411 | 175500 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 88 | 20250411 | 175400 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 89 | 20250411 | 175300 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 90 | 20250411 | 175200 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 91 | 20250411 | 175100 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 92 | 20250411 | 175000 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 144046 |
| 93 | 20250411 | 174900 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 94 | 20250411 | 174800 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 95 | 20250411 | 174700 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 96 | 20250411 | 174600 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 97 | 20250411 | 174500 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 98 | 20250411 | 174400 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 99 | 20250411 | 174300 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 100 | 20250411 | 174200 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 101 | 20250411 | 174100 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 102 | 20250411 | 174000 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 103 | 20250411 | 173900 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 104 | 20250411 | 173800 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 105 | 20250411 | 173700 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 106 | 20250411 | 173600 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 107 | 20250411 | 173500 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 108 | 20250411 | 173400 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 109 | 20250411 | 173300 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 110 | 20250411 | 173200 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 111 | 20250411 | 173100 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 112 | 20250411 | 173000 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 113 | 20250411 | 172900 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 114 | 20250411 | 172800 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 115 | 20250411 | 172700 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 116 | 20250411 | 172600 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 117 | 20250411 | 172500 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 118 | 20250411 | 172400 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 119 | 20250411 | 172300 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 120 | 20250411 | 172200 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 121 | 20250411 | 172100 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 122 | 20250411 | 172000 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 144046 |
| 123 | 20250411 | 171900 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 124 | 20250411 | 171800 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 125 | 20250411 | 171700 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 126 | 20250411 | 171600 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 127 | 20250411 | 171500 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 128 | 20250411 | 171400 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 129 | 20250411 | 171300 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 130 | 20250411 | 171200 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 131 | 20250411 | 171100 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 132 | 20250411 | 171000 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 133 | 20250411 | 170900 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 134 | 20250411 | 170800 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 135 | 20250411 | 170700 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 136 | 20250411 | 170600 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 137 | 20250411 | 170500 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 138 | 20250411 | 170400 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 139 | 20250411 | 170300 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 140 | 20250411 | 170200 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 141 | 20250411 | 170100 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 142 | 20250411 | 170000 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 143 | 20250411 | 165900 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 144 | 20250411 | 165800 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 145 | 20250411 | 165700 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 146 | 20250411 | 165600 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 147 | 20250411 | 165500 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 148 | 20250411 | 165400 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 149 | 20250411 | 165300 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 150 | 20250411 | 165200 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 151 | 20250411 | 165100 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 152 | 20250411 | 165000 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 144046 |
| 153 | 20250411 | 164900 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 154 | 20250411 | 164800 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 155 | 20250411 | 164700 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 156 | 20250411 | 164600 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 157 | 20250411 | 164500 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 158 | 20250411 | 164400 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 159 | 20250411 | 164300 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 160 | 20250411 | 164200 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 161 | 20250411 | 164100 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 162 | 20250411 | 164000 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 163 | 20250411 | 163900 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 164 | 20250411 | 163800 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 165 | 20250411 | 163700 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 166 | 20250411 | 163600 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 167 | 20250411 | 163500 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 168 | 20250411 | 163400 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 169 | 20250411 | 163300 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 170 | 20250411 | 163200 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 171 | 20250411 | 163100 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 172 | 20250411 | 163000 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 173 | 20250411 | 162900 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 174 | 20250411 | 162800 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 175 | 20250411 | 162700 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 176 | 20250411 | 162600 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 177 | 20250411 | 162500 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 178 | 20250411 | 162400 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 179 | 20250411 | 162300 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 180 | 20250411 | 162200 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 181 | 20250411 | 162100 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 182 | 20250411 | 162000 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 144046 |
| 183 | 20250411 | 161900 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 184 | 20250411 | 161800 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 185 | 20250411 | 161700 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 186 | 20250411 | 161600 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 187 | 20250411 | 161500 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 188 | 20250411 | 161400 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 189 | 20250411 | 161300 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 190 | 20250411 | 161200 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 191 | 20250411 | 161100 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 192 | 20250411 | 161000 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 193 | 20250411 | 160900 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 194 | 20250411 | 160800 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 195 | 20250411 | 160700 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 196 | 20250411 | 160600 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 197 | 20250411 | 160500 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 198 | 20250411 | 160400 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 199 | 20250411 | 160300 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 200 | 20250411 | 160200 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 201 | 20250411 | 160100 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 202 | 20250411 | 160000 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 203 | 20250411 | 155900 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 204 | 20250411 | 155800 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 205 | 20250411 | 155700 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 206 | 20250411 | 155600 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 207 | 20250411 | 155500 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 208 | 20250411 | 155400 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 209 | 20250411 | 155300 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 210 | 20250411 | 155200 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 211 | 20250411 | 155100 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 212 | 20250411 | 155000 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 144046 |
| 213 | 20250411 | 154900 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 214 | 20250411 | 154800 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 215 | 20250411 | 154700 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 216 | 20250411 | 154600 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 217 | 20250411 | 154500 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 218 | 20250411 | 154400 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 219 | 20250411 | 154300 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 220 | 20250411 | 154200 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 221 | 20250411 | 154100 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 222 | 20250411 | 154000 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 223 | 20250411 | 153900 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 224 | 20250411 | 153800 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 225 | 20250411 | 153700 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 226 | 20250411 | 153600 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 227 | 20250411 | 153500 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 228 | 20250411 | 153400 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 229 | 20250411 | 153300 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 230 | 20250411 | 153200 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 231 | 20250411 | 153100 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 232 | 20250411 | 153000 | 48390687550 | 46100 | 46100 | 46100 | 46100 | 144046 |
| 233 | 20250411 | 152900 | 41750166950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 234 | 20250411 | 152800 | 41750166950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 235 | 20250411 | 152700 | 41750166950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 236 | 20250411 | 152600 | 41750166950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 237 | 20250411 | 152500 | 41750166950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 238 | 20250411 | 152400 | 41750166950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 239 | 20250411 | 152300 | 41750166950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 240 | 20250411 | 152200 | 41750166950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 241 | 20250411 | 152100 | 41750166950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 242 | 20250411 | 152000 | 41750166950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 243 | 20250411 | 151900 | 41750166950 | 46100 | 46050 | 46100 | 46000 | 2981 |
| 244 | 20250411 | 151800 | 41612941750 | 46100 | 46200 | 46200 | 46050 | 1588 |
| 245 | 20250411 | 151700 | 41539701250 | 46200 | 46100 | 46200 | 46100 | 1959 |
| 246 | 20250411 | 151600 | 41449262350 | 46150 | 46100 | 46150 | 46100 | 2382 |
| 247 | 20250411 | 151500 | 41339368400 | 46100 | 46100 | 46150 | 46100 | 3001 |
| 248 | 20250411 | 151400 | 41200928400 | 46100 | 46150 | 46200 | 46100 | 2839 |
| 249 | 20250411 | 151300 | 41070001550 | 46050 | 46100 | 46200 | 46050 | 7362 |
| 250 | 20250411 | 151200 | 40730253500 | 46150 | 46050 | 46150 | 46050 | 5173 |
| 251 | 20250411 | 151100 | 40491935950 | 46050 | 46100 | 46100 | 46050 | 2275 |
| 252 | 20250411 | 151000 | 40387106800 | 46050 | 46100 | 46150 | 46050 | 3617 |
| 253 | 20250411 | 150900 | 40220363700 | 46100 | 46100 | 46150 | 46100 | 1995 |
| 254 | 20250411 | 150800 | 40128344050 | 46150 | 46100 | 46150 | 46050 | 3264 |
| 255 | 20250411 | 150700 | 39977872000 | 46100 | 46150 | 46200 | 46050 | 4409 |
| 256 | 20250411 | 150600 | 39774403550 | 46150 | 46150 | 46200 | 46100 | 3921 |
| 257 | 20250411 | 150500 | 39593403400 | 46150 | 46050 | 46200 | 46050 | 4535 |
| 258 | 20250411 | 150400 | 39384235700 | 46050 | 46150 | 46200 | 46050 | 2899 |
| 259 | 20250411 | 150300 | 39250556900 | 46100 | 46050 | 46150 | 46050 | 2252 |
| 260 | 20250411 | 150200 | 39146717400 | 46050 | 46050 | 46100 | 46050 | 3274 |
| 261 | 20250411 | 150100 | 38995896700 | 46050 | 46100 | 46100 | 46000 | 18475 |
| 262 | 20250411 | 150000 | 38144697100 | 46050 | 46000 | 46100 | 45950 | 9428 |
| 263 | 20250411 | 145900 | 37710550000 | 46000 | 46000 | 46000 | 45950 | 899 |
| 264 | 20250411 | 145800 | 37669222500 | 46000 | 46000 | 46000 | 45950 | 750 |
| 265 | 20250411 | 145700 | 37634754900 | 46000 | 46000 | 46050 | 45950 | 1370 |
| 266 | 20250411 | 145600 | 37571728200 | 46000 | 46000 | 46050 | 45900 | 3936 |
| 267 | 20250411 | 145500 | 37390789650 | 46000 | 46000 | 46050 | 46000 | 1728 |
| 268 | 20250411 | 145400 | 37311298175 | 45950 | 45950 | 46000 | 45950 | 2546 |
| 269 | 20250411 | 145300 | 37194229175 | 45950 | 45900 | 46000 | 45900 | 710 |
| 270 | 20250411 | 145200 | 37161585975 | 45950 | 45900 | 45950 | 45900 | 3318 |
| 271 | 20250411 | 145100 | 37009154175 | 45900 | 45900 | 45950 | 45900 | 474 |
| 272 | 20250411 | 145000 | 36987396125 | 45900 | 45950 | 46000 | 45900 | 3404 |
| 273 | 20250411 | 144900 | 36831005675 | 45900 | 45900 | 45950 | 45900 | 953 |
| 274 | 20250411 | 144800 | 36787261700 | 45900 | 45950 | 45950 | 45900 | 1944 |
| 275 | 20250411 | 144700 | 36697984500 | 45950 | 45950 | 45950 | 45900 | 4464 |
| 276 | 20250411 | 144600 | 36492923800 | 45950 | 45950 | 45950 | 45900 | 1898 |
| 277 | 20250411 | 144500 | 36405725600 | 45900 | 45900 | 45950 | 45900 | 831 |
| 278 | 20250411 | 144400 | 36367567950 | 45900 | 45950 | 45950 | 45900 | 1588 |
| 279 | 20250411 | 144300 | 36294637000 | 45900 | 45900 | 45950 | 45900 | 1831 |
| 280 | 20250411 | 144200 | 36210529475 | 45900 | 45900 | 45950 | 45900 | 1023 |
| 281 | 20250411 | 144100 | 36163573025 | 45900 | 45900 | 45950 | 45900 | 3945 |
| 282 | 20250411 | 144000 | 35982349725 | 45950 | 45950 | 46000 | 45900 | 5524 |
| 283 | 20250411 | 143900 | 35728432425 | 45950 | 45950 | 46000 | 45950 | 1360 |
| 284 | 20250411 | 143800 | 35665895400 | 45950 | 45950 | 46000 | 45950 | 1318 |
| 285 | 20250411 | 143700 | 35605293250 | 45950 | 45900 | 46000 | 45900 | 4126 |
| 286 | 20250411 | 143600 | 35415645000 | 45900 | 45900 | 45950 | 45900 | 1066 |
| 287 | 20250411 | 143500 | 35366702150 | 45900 | 45950 | 46000 | 45900 | 7389 |
| 288 | 20250411 | 143400 | 35027205075 | 45975 | 46000 | 46000 | 45950 | 2615 |
| 289 | 20250411 | 143300 | 34906969550 | 45950 | 45950 | 46000 | 45950 | 1847 |
| 290 | 20250411 | 143200 | 34822046625 | 45950 | 46000 | 46000 | 45950 | 1003 |
| 291 | 20250411 | 143100 | 34775940475 | 46000 | 46050 | 46050 | 45950 | 1497 |
| 292 | 20250411 | 143000 | 34707087475 | 46000 | 45950 | 46050 | 45950 | 1369 |
| 293 | 20250411 | 142900 | 34644112425 | 45950 | 46000 | 46050 | 45950 | 4775 |
| 294 | 20250411 | 142800 | 34424427625 | 46000 | 46050 | 46050 | 46000 | 741 |
| 295 | 20250411 | 142700 | 34390321375 | 46050 | 46100 | 46100 | 46000 | 3905 |
| 296 | 20250411 | 142600 | 34210513050 | 46050 | 46050 | 46100 | 46050 | 1100 |
| 297 | 20250411 | 142500 | 34159828050 | 46050 | 46050 | 46100 | 46050 | 805 |
| 298 | 20250411 | 142400 | 34122744350 | 46100 | 46100 | 46150 | 46050 | 3058 |
| 299 | 20250411 | 142300 | 33981768850 | 46100 | 46150 | 46150 | 46100 | 1385 |
| 300 | 20250411 | 142200 | 33917887450 | 46100 | 46100 | 46150 | 46100 | 762 |
| 301 | 20250411 | 142100 | 33882752750 | 46100 | 46200 | 46200 | 46100 | 1553 |
| 302 | 20250411 | 142000 | 33811086625 | 46150 | 46100 | 46200 | 46100 | 4457 |
| 303 | 20250411 | 141900 | 33605404975 | 46100 | 46100 | 46150 | 46050 | 1408 |
| 304 | 20250411 | 141800 | 33540492325 | 46100 | 46150 | 46150 | 46050 | 5576 |
| 305 | 20250411 | 141700 | 33283443225 | 46100 | 46100 | 46150 | 46100 | 681 |
| 306 | 20250411 | 141600 | 33252036325 | 46100 | 46100 | 46150 | 46100 | 1167 |
| 307 | 20250411 | 141500 | 33198190575 | 46100 | 46200 | 46200 | 46100 | 4064 |
| 308 | 20250411 | 141400 | 33010612750 | 46200 | 46150 | 46200 | 46150 | 1638 |
| 309 | 20250411 | 141300 | 32934961650 | 46150 | 46150 | 46200 | 46100 | 1117 |
| 310 | 20250411 | 141200 | 32883418250 | 46100 | 46150 | 46200 | 46100 | 2362 |
| 311 | 20250411 | 141100 | 32774405350 | 46150 | 46150 | 46200 | 46100 | 1625 |
| 312 | 20250411 | 141000 | 32699404350 | 46100 | 46100 | 46200 | 46100 | 2306 |
| 313 | 20250411 | 140900 | 32593010250 | 46100 | 46100 | 46100 | 46050 | 1989 |
| 314 | 20250411 | 140800 | 32501329175 | 46100 | 46100 | 46100 | 46050 | 500 |
| 315 | 20250411 | 140700 | 32478299625 | 46050 | 46100 | 46150 | 46050 | 5238 |
| 316 | 20250411 | 140600 | 32236848425 | 46100 | 46150 | 46150 | 46100 | 1353 |
| 317 | 20250411 | 140500 | 32174416525 | 46100 | 46150 | 46250 | 46100 | 3734 |
| 318 | 20250411 | 140400 | 32002013425 | 46200 | 46200 | 46250 | 46150 | 2232 |
| 319 | 20250411 | 140300 | 31898907200 | 46200 | 46150 | 46200 | 46150 | 1329 |
| 320 | 20250411 | 140200 | 31837521800 | 46150 | 46150 | 46200 | 46100 | 1958 |
| 321 | 20250411 | 140100 | 31747127750 | 46150 | 46100 | 46200 | 46100 | 1730 |
| 322 | 20250411 | 140000 | 31667286250 | 46100 | 46150 | 46200 | 46100 | 1306 |
| 323 | 20250411 | 135900 | 31607026800 | 46150 | 46100 | 46200 | 46100 | 888 |
| 324 | 20250411 | 135800 | 31566047650 | 46150 | 46100 | 46200 | 46100 | 1125 |
| 325 | 20250411 | 135700 | 31514132900 | 46100 | 46150 | 46200 | 46100 | 3677 |
| 326 | 20250411 | 135600 | 31344465400 | 46150 | 46150 | 46200 | 46150 | 1123 |
| 327 | 20250411 | 135500 | 31292591100 | 46150 | 46150 | 46200 | 46150 | 1314 |
| 328 | 20250411 | 135400 | 31231919000 | 46100 | 46150 | 46150 | 46100 | 910 |
| 329 | 20250411 | 135300 | 31189923750 | 46150 | 46150 | 46200 | 46100 | 1938 |
| 330 | 20250411 | 135200 | 31100484350 | 46150 | 46100 | 46150 | 46100 | 1176 |
| 331 | 20250411 | 135100 | 31046223150 | 46100 | 46100 | 46200 | 46100 | 2763 |
| 332 | 20250411 | 135000 | 30918693650 | 46100 | 46100 | 46100 | 46050 | 2234 |
| 333 | 20250411 | 134900 | 30815721000 | 46100 | 46000 | 46100 | 46000 | 1975 |
| 334 | 20250411 | 134800 | 30724776300 | 46050 | 46000 | 46050 | 46000 | 976 |
| 335 | 20250411 | 134700 | 30679845700 | 46000 | 46050 | 46100 | 46000 | 5112 |
| 336 | 20250411 | 134600 | 30444478300 | 46050 | 46100 | 46150 | 46050 | 3040 |
| 337 | 20250411 | 134500 | 30304367100 | 46100 | 46150 | 46200 | 46100 | 1822 |
| 338 | 20250411 | 134400 | 30220287650 | 46150 | 46150 | 46200 | 46150 | 698 |
| 339 | 20250411 | 134300 | 30188051850 | 46150 | 46150 | 46200 | 46150 | 2245 |
| 340 | 20250411 | 134200 | 30084411600 | 46200 | 46150 | 46200 | 46100 | 1548 |
| 341 | 20250411 | 134100 | 30012926000 | 46100 | 46150 | 46200 | 46100 | 1703 |
| 342 | 20250411 | 134000 | 29934330550 | 46100 | 46100 | 46150 | 46100 | 1140 |
| 343 | 20250411 | 133900 | 29881731500 | 46150 | 46150 | 46200 | 46100 | 2269 |
| 344 | 20250411 | 133800 | 29777054850 | 46150 | 46200 | 46250 | 46150 | 1719 |
| 345 | 20250411 | 133700 | 29697669950 | 46150 | 46150 | 46200 | 46150 | 1204 |
| 346 | 20250411 | 133600 | 29642066350 | 46150 | 46150 | 46200 | 46150 | 1181 |
| 347 | 20250411 | 133500 | 29587520450 | 46150 | 46250 | 46250 | 46150 | 2550 |
| 348 | 20250411 | 133400 | 29469749700 | 46200 | 46250 | 46300 | 46200 | 2295 |
| 349 | 20250411 | 133300 | 29363653650 | 46250 | 46250 | 46300 | 46250 | 1037 |
| 350 | 20250411 | 133200 | 29315670950 | 46250 | 46250 | 46300 | 46200 | 2085 |
| 351 | 20250411 | 133100 | 29219195750 | 46250 | 46250 | 46250 | 46200 | 1290 |
| 352 | 20250411 | 133000 | 29159557900 | 46200 | 46150 | 46250 | 46150 | 1445 |
| 353 | 20250411 | 132900 | 29092796250 | 46150 | 46150 | 46200 | 46100 | 1324 |
| 354 | 20250411 | 132800 | 29031695850 | 46100 | 46200 | 46200 | 46050 | 788 |
| 355 | 20250411 | 132700 | 28995397600 | 46050 | 46200 | 46250 | 45950 | 5355 |
| 356 | 20250411 | 132600 | 28748583300 | 46200 | 46100 | 46200 | 46100 | 1367 |
| 357 | 20250411 | 132500 | 28685489700 | 46150 | 46150 | 46150 | 46050 | 1616 |
| 358 | 20250411 | 132400 | 28610949650 | 46150 | 46100 | 46150 | 46000 | 1793 |
| 359 | 20250411 | 132300 | 28528347700 | 46100 | 46050 | 46100 | 46000 | 1970 |
| 360 | 20250411 | 132200 | 28437589950 | 46050 | 46000 | 46050 | 46000 | 2133 |
| 361 | 20250411 | 132100 | 28339464100 | 45950 | 45950 | 46000 | 45900 | 1392 |
| 362 | 20250411 | 132000 | 28275520750 | 46000 | 46200 | 46200 | 45900 | 3618 |
| 363 | 20250411 | 131900 | 28109269700 | 46200 | 46150 | 46200 | 45950 | 3176 |
| 364 | 20250411 | 131800 | 27963130650 | 46250 | 46250 | 46250 | 46000 | 3377 |
| 365 | 20250411 | 131700 | 27807309300 | 46000 | 46150 | 46250 | 46000 | 3432 |
| 366 | 20250411 | 131600 | 27649006100 | 46150 | 46250 | 46250 | 46100 | 4068 |
| 367 | 20250411 | 131500 | 27461174550 | 46250 | 46250 | 46350 | 46200 | 2221 |
| 368 | 20250411 | 131400 | 27358415500 | 46250 | 46300 | 46300 | 46250 | 2342 |
| 369 | 20250411 | 131300 | 27250026550 | 46250 | 46300 | 46300 | 46250 | 1285 |
| 370 | 20250411 | 131200 | 27190590600 | 46200 | 46300 | 46350 | 46200 | 1486 |
| 371 | 20250411 | 131100 | 27121856400 | 46250 | 46350 | 46350 | 46250 | 1640 |
| 372 | 20250411 | 131000 | 27045923400 | 46350 | 46300 | 46400 | 46300 | 2188 |
| 373 | 20250411 | 130900 | 26944520950 | 46300 | 46350 | 46350 | 46300 | 2720 |
| 374 | 20250411 | 130800 | 26818498950 | 46350 | 46350 | 46400 | 46350 | 1038 |
| 375 | 20250411 | 130700 | 26770375550 | 46350 | 46300 | 46350 | 46300 | 1489 |
| 376 | 20250411 | 130600 | 26701386975 | 46300 | 46350 | 46400 | 46300 | 2272 |
| 377 | 20250411 | 130500 | 26596078475 | 46350 | 46300 | 46400 | 46250 | 2277 |
| 378 | 20250411 | 130400 | 26490588275 | 46250 | 46300 | 46350 | 46250 | 1927 |
| 379 | 20250411 | 130300 | 26401386175 | 46300 | 46300 | 46300 | 46250 | 1188 |
| 380 | 20250411 | 130200 | 26346404775 | 46250 | 46300 | 46300 | 46250 | 641 |
| 381 | 20250411 | 130100 | 26316730075 | 46300 | 46350 | 46350 | 46200 | 3745 |
| 382 | 20250411 | 130000 | 26143408025 | 46350 | 46350 | 46400 | 46300 | 1426 |
| 383 | 20250411 | 125900 | 26077316700 | 46350 | 46350 | 46400 | 46300 | 1246 |
| 384 | 20250411 | 125800 | 26019577800 | 46350 | 46300 | 46400 | 46300 | 2349 |
| 385 | 20250411 | 125700 | 25910702750 | 46300 | 46300 | 46400 | 46300 | 1171 |
| 386 | 20250411 | 125600 | 25856444400 | 46300 | 46350 | 46400 | 46300 | 3004 |
| 387 | 20250411 | 125500 | 25717241450 | 46350 | 46300 | 46350 | 46300 | 775 |
| 388 | 20250411 | 125400 | 25681331800 | 46300 | 46300 | 46350 | 46300 | 1886 |
| 389 | 20250411 | 125300 | 25593995800 | 46300 | 46250 | 46300 | 46250 | 1775 |
| 390 | 20250411 | 125200 | 25511815300 | 46250 | 46300 | 46300 | 46250 | 978 |
| 391 | 20250411 | 125100 | 25466579550 | 46250 | 46350 | 46400 | 46250 | 3268 |
| 392 | 20250411 | 125000 | 25315212700 | 46350 | 46350 | 46450 | 46300 | 2660 |
| 393 | 20250411 | 124900 | 25191947000 | 46400 | 46350 | 46400 | 46350 | 1392 |
| 394 | 20250411 | 124800 | 25127382050 | 46350 | 46400 | 46400 | 46300 | 2054 |
| 395 | 20250411 | 124700 | 25032190850 | 46400 | 46400 | 46400 | 46300 | 1578 |
| 396 | 20250411 | 124600 | 24959076350 | 46400 | 46350 | 46400 | 46300 | 1729 |
| 397 | 20250411 | 124500 | 24878951650 | 46350 | 46350 | 46400 | 46300 | 2086 |
| 398 | 20250411 | 124400 | 24782207600 | 46300 | 46350 | 46400 | 46300 | 1521 |
| 399 | 20250411 | 124300 | 24711709800 | 46300 | 46350 | 46350 | 46300 | 1412 |
| 400 | 20250411 | 124200 | 24646300500 | 46350 | 46350 | 46350 | 46300 | 956 |
| 401 | 20250411 | 124100 | 24602009550 | 46350 | 46250 | 46350 | 46250 | 1145 |
| 402 | 20250411 | 124000 | 24548959500 | 46250 | 46350 | 46400 | 46250 | 3207 |
| 403 | 20250411 | 123900 | 24400337300 | 46350 | 46400 | 46400 | 46350 | 1331 |
| 404 | 20250411 | 123800 | 24338620550 | 46400 | 46350 | 46450 | 46350 | 2762 |
| 405 | 20250411 | 123700 | 24210526450 | 46350 | 46350 | 46400 | 46350 | 1702 |
| 406 | 20250411 | 123600 | 24131626350 | 46300 | 46300 | 46400 | 46300 | 1121 |
| 407 | 20250411 | 123500 | 24079678550 | 46300 | 46350 | 46350 | 46300 | 1270 |
| 408 | 20250411 | 123400 | 24020833800 | 46350 | 46400 | 46400 | 46250 | 2880 |
| 409 | 20250411 | 123300 | 23887367400 | 46350 | 46350 | 46400 | 46350 | 1155 |
| 410 | 20250411 | 123200 | 23833811400 | 46400 | 46400 | 46400 | 46350 | 2027 |
| 411 | 20250411 | 123100 | 23739767800 | 46400 | 46350 | 46400 | 46350 | 1742 |
| 412 | 20250411 | 123000 | 23658968150 | 46350 | 46350 | 46400 | 46350 | 1910 |
| 413 | 20250411 | 122900 | 23570432850 | 46350 | 46400 | 46450 | 46350 | 1915 |
| 414 | 20250411 | 122800 | 23481591450 | 46350 | 46350 | 46400 | 46350 | 1117 |
| 415 | 20250411 | 122700 | 23429772500 | 46350 | 46300 | 46400 | 46300 | 2695 |
| 416 | 20250411 | 122600 | 23304886200 | 46300 | 46350 | 46350 | 46300 | 835 |
| 417 | 20250411 | 122500 | 23266199100 | 46350 | 46350 | 46350 | 46300 | 1979 |
| 418 | 20250411 | 122400 | 23174502850 | 46300 | 46300 | 46350 | 46250 | 6033 |
| 419 | 20250411 | 122300 | 22895109900 | 46300 | 46300 | 46300 | 46250 | 2039 |
| 420 | 20250411 | 122200 | 22800755950 | 46250 | 46300 | 46300 | 46250 | 1872 |
| 421 | 20250411 | 122100 | 22714101500 | 46250 | 46250 | 46300 | 46250 | 915 |
| 422 | 20250411 | 122000 | 22671767100 | 46300 | 46300 | 46300 | 46250 | 1924 |
| 423 | 20250411 | 121900 | 22582708150 | 46300 | 46300 | 46300 | 46250 | 1028 |
| 424 | 20250411 | 121800 | 22535118000 | 46200 | 46200 | 46300 | 46200 | 1823 |
| 425 | 20250411 | 121700 | 22450816800 | 46200 | 46300 | 46300 | 46200 | 3125 |
| 426 | 20250411 | 121600 | 22306234800 | 46350 | 46350 | 46400 | 46250 | 907 |
| 427 | 20250411 | 121500 | 22264180100 | 46350 | 46350 | 46400 | 46250 | 3213 |
| 428 | 20250411 | 121400 | 22115382250 | 46350 | 46300 | 46400 | 46300 | 1981 |
| 429 | 20250411 | 121300 | 22023573050 | 46300 | 46300 | 46350 | 46250 | 1457 |
| 430 | 20250411 | 121200 | 21956119000 | 46300 | 46250 | 46300 | 46250 | 996 |
| 431 | 20250411 | 121100 | 21910025800 | 46250 | 46300 | 46350 | 46250 | 2156 |
| 432 | 20250411 | 121000 | 21810204700 | 46300 | 46250 | 46350 | 46250 | 1648 |
| 433 | 20250411 | 120900 | 21733914700 | 46250 | 46250 | 46250 | 46200 | 2469 |
| 434 | 20250411 | 120800 | 21619773300 | 46250 | 46250 | 46250 | 46200 | 688 |
| 435 | 20250411 | 120700 | 21587971550 | 46250 | 46250 | 46300 | 46200 | 1949 |
| 436 | 20250411 | 120600 | 21497827550 | 46200 | 46200 | 46250 | 46200 | 1590 |
| 437 | 20250411 | 120500 | 21424326800 | 46200 | 46200 | 46250 | 46100 | 3058 |
| 438 | 20250411 | 120400 | 21283179900 | 46150 | 46250 | 46250 | 46150 | 2187 |
| 439 | 20250411 | 120300 | 21182161050 | 46200 | 46250 | 46300 | 46200 | 1805 |
| 440 | 20250411 | 120200 | 21098715200 | 46250 | 46250 | 46250 | 46200 | 963 |
| 441 | 20250411 | 120100 | 21054177250 | 46250 | 46200 | 46250 | 46150 | 3288 |
| 442 | 20250411 | 120000 | 20902232600 | 46200 | 46200 | 46200 | 46150 | 1329 |
| 443 | 20250411 | 115900 | 20840877050 | 46200 | 46100 | 46200 | 46100 | 2079 |
| 444 | 20250411 | 115800 | 20744984550 | 46100 | 46150 | 46150 | 46050 | 1864 |
| 445 | 20250411 | 115700 | 20659013950 | 46100 | 46200 | 46200 | 46100 | 2074 |
| 446 | 20250411 | 115600 | 20563300650 | 46200 | 46150 | 46200 | 46100 | 880 |
| 447 | 20250411 | 115500 | 20522688800 | 46100 | 46150 | 46150 | 46100 | 1707 |
| 448 | 20250411 | 115400 | 20443945050 | 46150 | 46100 | 46150 | 46100 | 1948 |
| 449 | 20250411 | 115300 | 20354081650 | 46150 | 46200 | 46200 | 46150 | 2413 |
| 450 | 20250411 | 115200 | 20242719150 | 46200 | 46200 | 46250 | 46150 | 1282 |
| 451 | 20250411 | 115100 | 20183502450 | 46200 | 46175 | 46250 | 46150 | 2313 |
| 452 | 20250411 | 115000 | 20076648100 | 46150 | 46150 | 46200 | 46100 | 1539 |
| 453 | 20250411 | 114900 | 20005608900 | 46150 | 46150 | 46200 | 46100 | 1809 |
| 454 | 20250411 | 114800 | 19922148200 | 46150 | 46150 | 46200 | 46150 | 1371 |
| 455 | 20250411 | 114700 | 19858851750 | 46150 | 46200 | 46200 | 46150 | 848 |
| 456 | 20250411 | 114600 | 19819699300 | 46200 | 46150 | 46200 | 46150 | 1032 |
| 457 | 20250411 | 114500 | 19772065900 | 46200 | 46150 | 46200 | 46100 | 2176 |
| 458 | 20250411 | 114400 | 19671677050 | 46150 | 46100 | 46150 | 46100 | 585 |
| 459 | 20250411 | 114300 | 19644691550 | 46150 | 46150 | 46200 | 46150 | 2421 |
| 460 | 20250411 | 114200 | 19532941600 | 46150 | 46250 | 46250 | 46150 | 1737 |
| 461 | 20250411 | 114100 | 19452684200 | 46250 | 46250 | 46250 | 46200 | 1026 |
| 462 | 20250411 | 114000 | 19405256600 | 46200 | 46250 | 46250 | 46150 | 950 |
| 463 | 20250411 | 113900 | 19361362700 | 46250 | 46300 | 46300 | 46150 | 1331 |
| 464 | 20250411 | 113800 | 19299833300 | 46300 | 46250 | 46300 | 46250 | 1271 |
| 465 | 20250411 | 113700 | 19241019300 | 46250 | 46200 | 46250 | 46200 | 1175 |
| 466 | 20250411 | 113600 | 19186708650 | 46200 | 46250 | 46300 | 46200 | 2744 |
| 467 | 20250411 | 113500 | 19059870700 | 46250 | 46300 | 46300 | 46200 | 2249 |
| 468 | 20250411 | 113400 | 18955856850 | 46250 | 46300 | 46300 | 46200 | 669 |
| 469 | 20250411 | 113300 | 18924904700 | 46250 | 46150 | 46300 | 46150 | 2203 |
| 470 | 20250411 | 113200 | 18823111900 | 46150 | 46200 | 46250 | 46100 | 1901 |
| 471 | 20250411 | 113100 | 18735377650 | 46150 | 46300 | 46300 | 46150 | 772 |
| 472 | 20250411 | 113000 | 18699712100 | 46250 | 46250 | 46300 | 46250 | 2614 |
| 473 | 20250411 | 112900 | 18578761350 | 46250 | 46200 | 46300 | 46200 | 958 |
| 474 | 20250411 | 112800 | 18534454600 | 46250 | 46250 | 46250 | 46200 | 1154 |
| 475 | 20250411 | 112700 | 18481105450 | 46250 | 46200 | 46300 | 46200 | 2939 |
| 476 | 20250411 | 112600 | 18345183950 | 46200 | 46200 | 46250 | 46150 | 2922 |
| 477 | 20250411 | 112500 | 18210173000 | 46150 | 46200 | 46200 | 46100 | 1300 |
| 478 | 20250411 | 112400 | 18150159450 | 46200 | 46100 | 46200 | 46050 | 1880 |
| 479 | 20250411 | 112300 | 18063441150 | 46100 | 46100 | 46150 | 46050 | 1123 |
| 480 | 20250411 | 112200 | 18011656500 | 46100 | 46050 | 46100 | 46000 | 1226 |
| 481 | 20250411 | 112100 | 17955176450 | 46050 | 46000 | 46050 | 45950 | 1025 |
| 482 | 20250411 | 112000 | 17908000650 | 46000 | 46000 | 46000 | 45950 | 1535 |
| 483 | 20250411 | 111900 | 17837409150 | 46000 | 45950 | 46050 | 45900 | 1330 |
| 484 | 20250411 | 111800 | 17776226100 | 46050 | 46050 | 46050 | 45900 | 1145 |
| 485 | 20250411 | 111700 | 17723586650 | 45950 | 45950 | 46050 | 45900 | 1387 |
| 486 | 20250411 | 111600 | 17659796600 | 45950 | 45950 | 46000 | 45950 | 1703 |
| 487 | 20250411 | 111500 | 17581543350 | 46000 | 46050 | 46100 | 46000 | 3907 |
| 488 | 20250411 | 111400 | 17401607800 | 46050 | 46050 | 46100 | 46000 | 941 |
| 489 | 20250411 | 111300 | 17358247250 | 46000 | 46050 | 46100 | 46000 | 1413 |
| 490 | 20250411 | 111200 | 17293163350 | 46050 | 46050 | 46050 | 46000 | 1440 |
| 491 | 20250411 | 111100 | 17226887050 | 46000 | 46050 | 46100 | 46000 | 1421 |
| 492 | 20250411 | 111000 | 17161453700 | 46050 | 46000 | 46050 | 45950 | 1702 |
| 493 | 20250411 | 110900 | 17083156650 | 45950 | 45950 | 46000 | 45950 | 1616 |
| 494 | 20250411 | 110800 | 17008882100 | 45950 | 46000 | 46000 | 45900 | 1706 |
| 495 | 20250411 | 110700 | 16930456600 | 46000 | 45950 | 46000 | 45900 | 1339 |
| 496 | 20250411 | 110600 | 16868947500 | 45900 | 45900 | 45950 | 45900 | 1654 |
| 497 | 20250411 | 110500 | 16792975450 | 45900 | 45900 | 45950 | 45900 | 1048 |
| 498 | 20250411 | 110400 | 16744850950 | 45950 | 45900 | 45950 | 45900 | 1580 |
| 499 | 20250411 | 110300 | 16672295000 | 45950 | 45950 | 46000 | 45900 | 2088 |
| 500 | 20250411 | 110200 | 16576371850 | 45950 | 46000 | 46000 | 45900 | 2076 |
| 501 | 20250411 | 110100 | 16480966100 | 45950 | 45950 | 46000 | 45900 | 4227 |
| 502 | 20250411 | 110000 | 16286716100 | 45950 | 45950 | 45950 | 45900 | 1009 |
| 503 | 20250411 | 105900 | 16240370800 | 45900 | 45900 | 45950 | 45850 | 1601 |
| 504 | 20250411 | 105800 | 16166893600 | 45900 | 45900 | 45900 | 45850 | 1152 |
| 505 | 20250411 | 105700 | 16114018600 | 45900 | 45850 | 45900 | 45850 | 1302 |
| 506 | 20250411 | 105600 | 16054301650 | 45850 | 45900 | 45900 | 45850 | 1659 |
| 507 | 20250411 | 105500 | 15978200900 | 45900 | 45850 | 45900 | 45850 | 763 |
| 508 | 20250411 | 105400 | 15943190500 | 45850 | 45900 | 45900 | 45850 | 1048 |
| 509 | 20250411 | 105300 | 15895135300 | 45900 | 45850 | 45900 | 45800 | 2080 |
| 510 | 20250411 | 105200 | 15799770000 | 45800 | 45850 | 45900 | 45800 | 1198 |
| 511 | 20250411 | 105100 | 15744838600 | 45850 | 45900 | 45900 | 45800 | 1932 |
| 512 | 20250411 | 105000 | 15656236100 | 45850 | 45850 | 45900 | 45800 | 1419 |
| 513 | 20250411 | 104900 | 15591153600 | 45850 | 45900 | 45900 | 45700 | 1195 |
| 514 | 20250411 | 104800 | 15536466850 | 45900 | 45800 | 45900 | 45750 | 1765 |
| 515 | 20250411 | 104700 | 15455554000 | 45750 | 45800 | 45900 | 45750 | 1692 |
| 516 | 20250411 | 104600 | 15378038350 | 45850 | 45900 | 45900 | 45750 | 4941 |
| 517 | 20250411 | 104500 | 15151390550 | 45800 | 45850 | 45900 | 45800 | 1426 |
| 518 | 20250411 | 104400 | 15085998300 | 45850 | 45900 | 45900 | 45850 | 2498 |
| 519 | 20250411 | 104300 | 14971441450 | 45900 | 45850 | 45900 | 45800 | 1305 |
| 520 | 20250411 | 104200 | 14911549100 | 45800 | 45850 | 45900 | 45800 | 1562 |
| 521 | 20250411 | 104100 | 14839944300 | 45800 | 45800 | 45850 | 45800 | 2031 |
| 522 | 20250411 | 104000 | 14746865200 | 45750 | 45750 | 45800 | 45700 | 1231 |
| 523 | 20250411 | 103900 | 14690560700 | 45750 | 45750 | 45750 | 45700 | 1219 |
| 524 | 20250411 | 103800 | 14634793300 | 45750 | 45800 | 45800 | 45750 | 1010 |
| 525 | 20250411 | 103700 | 14588578150 | 45800 | 45800 | 45800 | 45700 | 2238 |
| 526 | 20250411 | 103600 | 14486119300 | 45750 | 45650 | 45750 | 45650 | 1862 |
| 527 | 20250411 | 103500 | 14400994250 | 45700 | 45650 | 45700 | 45650 | 920 |
| 528 | 20250411 | 103400 | 14358971000 | 45650 | 45700 | 45700 | 45650 | 1643 |
| 529 | 20250411 | 103300 | 14283920950 | 45700 | 45650 | 45700 | 45650 | 1367 |
| 530 | 20250411 | 103200 | 14221511400 | 45650 | 45700 | 45750 | 45650 | 2585 |
| 531 | 20250411 | 103100 | 14103358950 | 45700 | 45750 | 45800 | 45650 | 1233 |
| 532 | 20250411 | 103000 | 14046964600 | 45750 | 45650 | 45800 | 45600 | 3541 |
| 533 | 20250411 | 102900 | 13885193700 | 45700 | 45650 | 45700 | 45600 | 3850 |
| 534 | 20250411 | 102800 | 13709422050 | 45600 | 45550 | 45650 | 45550 | 4076 |
| 535 | 20250411 | 102700 | 13523515400 | 45550 | 45550 | 45600 | 45500 | 1455 |
| 536 | 20250411 | 102600 | 13457218900 | 45550 | 45500 | 45550 | 45450 | 2387 |
| 537 | 20250411 | 102500 | 13348632700 | 45450 | 45450 | 45500 | 45400 | 4355 |
| 538 | 20250411 | 102400 | 13150699650 | 45400 | 45450 | 45450 | 45400 | 707 |
| 539 | 20250411 | 102300 | 13118578050 | 45450 | 45400 | 45450 | 45400 | 1669 |
| 540 | 20250411 | 102200 | 13042749550 | 45400 | 45400 | 45450 | 45350 | 966 |
| 541 | 20250411 | 102100 | 12998899700 | 45400 | 45450 | 45450 | 45350 | 1839 |
| 542 | 20250411 | 102000 | 12915449700 | 45450 | 45350 | 45450 | 45350 | 2155 |
| 543 | 20250411 | 101900 | 12817660025 | 45350 | 45300 | 45350 | 45300 | 2445 |
| 544 | 20250411 | 101800 | 12706792375 | 45350 | 45400 | 45450 | 45300 | 2956 |
| 545 | 20250411 | 101700 | 12572683425 | 45450 | 45450 | 45450 | 45400 | 1419 |
| 546 | 20250411 | 101600 | 12508243275 | 45450 | 45400 | 45450 | 45350 | 1471 |
| 547 | 20250411 | 101500 | 12441434325 | 45400 | 45400 | 45450 | 45350 | 1823 |
| 548 | 20250411 | 101400 | 12358646475 | 45450 | 45350 | 45450 | 45350 | 1408 |
| 549 | 20250411 | 101300 | 12294736075 | 45350 | 45350 | 45400 | 45300 | 1517 |
| 550 | 20250411 | 101200 | 12225949075 | 45350 | 45350 | 45350 | 45300 | 2371 |
| 551 | 20250411 | 101100 | 12118436425 | 45350 | 45300 | 45350 | 45300 | 1957 |
| 552 | 20250411 | 101000 | 12029779375 | 45300 | 45350 | 45350 | 45250 | 2460 |
| 553 | 20250411 | 100900 | 11918361425 | 45300 | 45300 | 45350 | 45300 | 1389 |
| 554 | 20250411 | 100800 | 11855439175 | 45300 | 45350 | 45400 | 45250 | 3272 |
| 555 | 20250411 | 100700 | 11707170525 | 45400 | 45400 | 45450 | 45350 | 2002 |
| 556 | 20250411 | 100600 | 11616259775 | 45400 | 45450 | 45450 | 45350 | 1420 |
| 557 | 20250411 | 100500 | 11551799875 | 45350 | 45400 | 45450 | 45350 | 1671 |
| 558 | 20250411 | 100400 | 11475955175 | 45350 | 45350 | 45400 | 45300 | 1309 |
| 559 | 20250411 | 100300 | 11416567175 | 45350 | 45350 | 45400 | 45300 | 1011 |
| 560 | 20250411 | 100200 | 11370715025 | 45350 | 45350 | 45350 | 45300 | 2314 |
| 561 | 20250411 | 100100 | 11265848675 | 45350 | 45400 | 45400 | 45300 | 1738 |
| 562 | 20250411 | 100000 | 11187047575 | 45400 | 45450 | 45450 | 45300 | 3121 |
| 563 | 20250411 | 095900 | 11045582600 | 45450 | 45400 | 45450 | 45350 | 2444 |
| 564 | 20250411 | 095800 | 10934645350 | 45450 | 45400 | 45450 | 45350 | 3397 |
| 565 | 20250411 | 095700 | 10780403200 | 45400 | 45400 | 45400 | 45350 | 1675 |
| 566 | 20250411 | 095600 | 10704380450 | 45400 | 45350 | 45400 | 45300 | 1393 |
| 567 | 20250411 | 095500 | 10641223700 | 45400 | 45400 | 45450 | 45350 | 1461 |
| 568 | 20250411 | 095400 | 10574913700 | 45300 | 45350 | 45450 | 45200 | 1447 |
| 569 | 20250411 | 095300 | 10509284750 | 45350 | 45250 | 45350 | 45150 | 2077 |
| 570 | 20250411 | 095200 | 10415354250 | 45250 | 45250 | 45400 | 45150 | 2858 |
| 571 | 20250411 | 095100 | 10286009850 | 45200 | 45150 | 45300 | 45150 | 5552 |
| 572 | 20250411 | 095000 | 10035107850 | 45150 | 45100 | 45150 | 45100 | 718 |
| 573 | 20250411 | 094900 | 10002722250 | 45100 | 45200 | 45250 | 45100 | 6151 |
| 574 | 20250411 | 094800 | 9724840550 | 45200 | 45200 | 45250 | 45150 | 1816 |
| 575 | 20250411 | 094700 | 9642734700 | 45150 | 45200 | 45250 | 45150 | 1921 |
| 576 | 20250411 | 094600 | 9555931500 | 45150 | 45200 | 45250 | 45150 | 3043 |
| 577 | 20250411 | 094500 | 9418423900 | 45200 | 45250 | 45250 | 45150 | 6224 |
| 578 | 20250411 | 094400 | 9136950200 | 45250 | 45350 | 45350 | 45250 | 2519 |
| 579 | 20250411 | 094300 | 9022850550 | 45300 | 45400 | 45450 | 45300 | 6177 |
| 580 | 20250411 | 094200 | 8742714750 | 45400 | 45400 | 45550 | 45400 | 1782 |
| 581 | 20250411 | 094100 | 8661720800 | 45350 | 45450 | 45500 | 45350 | 3687 |
| 582 | 20250411 | 094000 | 8494202750 | 45450 | 45450 | 45500 | 45450 | 1438 |
| 583 | 20250411 | 093900 | 8428802100 | 45500 | 45450 | 45550 | 45400 | 2607 |
| 584 | 20250411 | 093800 | 8310252700 | 45400 | 45450 | 45450 | 45400 | 2196 |
| 585 | 20250411 | 093700 | 8210475950 | 45450 | 45450 | 45450 | 45400 | 4015 |
| 586 | 20250411 | 093600 | 8028126500 | 45500 | 45550 | 45600 | 45450 | 1958 |
| 587 | 20250411 | 093500 | 7939010400 | 45550 | 45500 | 45600 | 45500 | 2931 |
| 588 | 20250411 | 093400 | 7805499650 | 45500 | 45550 | 45550 | 45400 | 5048 |
| 589 | 20250411 | 093300 | 7576003050 | 45550 | 45550 | 45600 | 45500 | 9785 |
| 590 | 20250411 | 093200 | 7130674750 | 45550 | 45550 | 45600 | 45500 | 2051 |
| 591 | 20250411 | 093100 | 7037275800 | 45550 | 45600 | 45650 | 45500 | 3716 |
| 592 | 20250411 | 093000 | 6867918100 | 45550 | 45550 | 45600 | 45500 | 2661 |
| 593 | 20250411 | 092900 | 6746711500 | 45550 | 45600 | 45650 | 45550 | 1847 |
| 594 | 20250411 | 092800 | 6662497450 | 45550 | 45700 | 45700 | 45550 | 4361 |
| 595 | 20250411 | 092700 | 6463545900 | 45700 | 45700 | 45800 | 45650 | 1848 |
| 596 | 20250411 | 092600 | 6379106750 | 45700 | 45550 | 45850 | 45550 | 5062 |
| 597 | 20250411 | 092500 | 6147783400 | 45550 | 45500 | 45550 | 45500 | 4700 |
| 598 | 20250411 | 092400 | 5933831200 | 45500 | 45600 | 45650 | 45500 | 2784 |
| 599 | 20250411 | 092300 | 5806957450 | 45600 | 45550 | 45700 | 45550 | 3256 |
| 600 | 20250411 | 092200 | 5658402050 | 45550 | 45500 | 45600 | 45500 | 7400 |
| 601 | 20250411 | 092100 | 5321114250 | 45500 | 45500 | 45550 | 45450 | 2077 |
| 602 | 20250411 | 092000 | 5226625950 | 45500 | 45500 | 45500 | 45400 | 2352 |
| 603 | 20250411 | 091900 | 5119685850 | 45500 | 45450 | 45500 | 45400 | 3152 |
| 604 | 20250411 | 091800 | 4976437650 | 45450 | 45550 | 45600 | 45450 | 6129 |
| 605 | 20250411 | 091700 | 4697510900 | 45600 | 45550 | 45600 | 45500 | 1927 |
| 606 | 20250411 | 091600 | 4609709250 | 45550 | 45550 | 45550 | 45500 | 2167 |
| 607 | 20250411 | 091500 | 4511016400 | 45500 | 45450 | 45600 | 45450 | 2742 |
| 608 | 20250411 | 091400 | 4386270600 | 45450 | 45500 | 45500 | 45400 | 3124 |
| 609 | 20250411 | 091300 | 4244287100 | 45450 | 45550 | 45600 | 45450 | 6796 |
| 610 | 20250411 | 091200 | 3934868550 | 45550 | 45500 | 45750 | 45500 | 2141 |
| 611 | 20250411 | 091100 | 3837163350 | 45650 | 45550 | 45650 | 45450 | 4607 |
| 612 | 20250411 | 091000 | 3627297250 | 45550 | 45400 | 45550 | 45400 | 4463 |
| 613 | 20250411 | 090900 | 3424368650 | 45400 | 45350 | 45450 | 45350 | 1704 |
| 614 | 20250411 | 090800 | 3347014800 | 45300 | 45300 | 45400 | 45250 | 3203 |
| 615 | 20250411 | 090700 | 3201778700 | 45250 | 45450 | 45450 | 45250 | 6071 |
| 616 | 20250411 | 090600 | 2926538200 | 45450 | 45450 | 45500 | 45250 | 4695 |
| 617 | 20250411 | 090500 | 2713657450 | 45450 | 45400 | 45500 | 45300 | 2118 |
| 618 | 20250411 | 090400 | 2617561600 | 45300 | 45250 | 45400 | 45200 | 1638 |
| 619 | 20250411 | 090300 | 2543324750 | 45200 | 45400 | 45400 | 45100 | 3220 |
| 620 | 20250411 | 090200 | 2397819400 | 45300 | 45450 | 45450 | 45050 | 11082 |
| 621 | 20250411 | 090100 | 1897079000 | 45450 | 45300 | 45650 | 45150 | 5163 |
| 622 | 20250411 | 090000 | 1662493100 | 45300 | 45000 | 45300 | 44900 | 36937 |