34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 192700 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 45084 |
| 3 | 20250417 | 192600 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 4 | 20250417 | 192500 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 5 | 20250417 | 192400 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 6 | 20250417 | 192300 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 7 | 20250417 | 192200 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 8 | 20250417 | 192100 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 9 | 20250417 | 192000 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 10 | 20250417 | 191900 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 11 | 20250417 | 191800 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 12 | 20250417 | 191700 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 13 | 20250417 | 191600 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 14 | 20250417 | 191500 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 15 | 20250417 | 191400 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 16 | 20250417 | 191300 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 17 | 20250417 | 191200 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 18 | 20250417 | 191100 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 19 | 20250417 | 191000 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 20 | 20250417 | 190900 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 21 | 20250417 | 190800 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 22 | 20250417 | 190700 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 23 | 20250417 | 190600 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 24 | 20250417 | 190500 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 25 | 20250417 | 190400 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 26 | 20250417 | 190300 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 27 | 20250417 | 190200 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 28 | 20250417 | 190100 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 29 | 20250417 | 190000 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 30 | 20250417 | 185900 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 31 | 20250417 | 185800 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 32 | 20250417 | 185700 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 45084 |
| 33 | 20250417 | 185600 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 34 | 20250417 | 185500 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 35 | 20250417 | 185400 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 36 | 20250417 | 185300 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 37 | 20250417 | 185200 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 38 | 20250417 | 185100 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 39 | 20250417 | 185000 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 40 | 20250417 | 184900 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 41 | 20250417 | 184800 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 42 | 20250417 | 184700 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 43 | 20250417 | 184600 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 44 | 20250417 | 184500 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 45 | 20250417 | 184400 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 46 | 20250417 | 184300 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 47 | 20250417 | 184200 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 48 | 20250417 | 184100 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 49 | 20250417 | 184000 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 50 | 20250417 | 183900 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 51 | 20250417 | 183800 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 52 | 20250417 | 183700 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 53 | 20250417 | 183600 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 54 | 20250417 | 183500 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 55 | 20250417 | 183400 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 56 | 20250417 | 183300 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 57 | 20250417 | 183200 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 58 | 20250417 | 183100 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 59 | 20250417 | 183000 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 60 | 20250417 | 182900 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 61 | 20250417 | 182800 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 62 | 20250417 | 182700 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 45084 |
| 63 | 20250417 | 182600 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 64 | 20250417 | 182500 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 65 | 20250417 | 182400 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 66 | 20250417 | 182300 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 67 | 20250417 | 182200 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 68 | 20250417 | 182100 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 69 | 20250417 | 182000 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 70 | 20250417 | 181900 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 71 | 20250417 | 181800 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 72 | 20250417 | 181700 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 73 | 20250417 | 181600 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 74 | 20250417 | 181500 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 75 | 20250417 | 181400 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 76 | 20250417 | 181300 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 77 | 20250417 | 181200 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 78 | 20250417 | 181100 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 79 | 20250417 | 181000 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 80 | 20250417 | 180900 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 81 | 20250417 | 180800 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 82 | 20250417 | 180700 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 83 | 20250417 | 180600 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 84 | 20250417 | 180500 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 85 | 20250417 | 180400 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 86 | 20250417 | 180300 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 87 | 20250417 | 180200 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 88 | 20250417 | 180100 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 89 | 20250417 | 180000 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 90 | 20250417 | 175900 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 91 | 20250417 | 175800 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 92 | 20250417 | 175700 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 45084 |
| 93 | 20250417 | 175600 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 94 | 20250417 | 175500 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 95 | 20250417 | 175400 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 96 | 20250417 | 175300 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 97 | 20250417 | 175200 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 98 | 20250417 | 175100 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 99 | 20250417 | 175000 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 100 | 20250417 | 174900 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 101 | 20250417 | 174800 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 102 | 20250417 | 174700 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 103 | 20250417 | 174600 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 104 | 20250417 | 174500 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 105 | 20250417 | 174400 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 106 | 20250417 | 174300 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 107 | 20250417 | 174200 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 108 | 20250417 | 174100 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 109 | 20250417 | 174000 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 110 | 20250417 | 173900 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 111 | 20250417 | 173800 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 112 | 20250417 | 173700 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 113 | 20250417 | 173600 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 114 | 20250417 | 173500 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 115 | 20250417 | 173400 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 116 | 20250417 | 173300 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 117 | 20250417 | 173200 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 118 | 20250417 | 173100 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 119 | 20250417 | 173000 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 120 | 20250417 | 172900 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 121 | 20250417 | 172800 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 122 | 20250417 | 172700 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 45084 |
| 123 | 20250417 | 172600 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 124 | 20250417 | 172500 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 125 | 20250417 | 172400 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 126 | 20250417 | 172300 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 127 | 20250417 | 172200 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 128 | 20250417 | 172100 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 129 | 20250417 | 172000 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 130 | 20250417 | 171900 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 131 | 20250417 | 171800 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 132 | 20250417 | 171700 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 133 | 20250417 | 171600 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 134 | 20250417 | 171500 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 135 | 20250417 | 171400 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 136 | 20250417 | 171300 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 137 | 20250417 | 171200 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 138 | 20250417 | 171100 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 139 | 20250417 | 171000 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 140 | 20250417 | 170900 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 141 | 20250417 | 170800 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 142 | 20250417 | 170700 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 143 | 20250417 | 170600 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 144 | 20250417 | 170500 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 145 | 20250417 | 170400 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 146 | 20250417 | 170300 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 147 | 20250417 | 170200 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 148 | 20250417 | 170100 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 149 | 20250417 | 170000 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 150 | 20250417 | 165900 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 151 | 20250417 | 165800 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 152 | 20250417 | 165700 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 45084 |
| 153 | 20250417 | 165600 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 154 | 20250417 | 165500 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 155 | 20250417 | 165400 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 156 | 20250417 | 165300 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 157 | 20250417 | 165200 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 158 | 20250417 | 165100 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 159 | 20250417 | 165000 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 160 | 20250417 | 164900 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 161 | 20250417 | 164800 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 162 | 20250417 | 164700 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 163 | 20250417 | 164600 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 164 | 20250417 | 164500 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 165 | 20250417 | 164400 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 166 | 20250417 | 164300 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 167 | 20250417 | 164200 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 168 | 20250417 | 164100 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 169 | 20250417 | 164000 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 170 | 20250417 | 163900 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 171 | 20250417 | 163800 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 172 | 20250417 | 163700 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 173 | 20250417 | 163600 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 174 | 20250417 | 163500 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 175 | 20250417 | 163400 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 176 | 20250417 | 163300 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 177 | 20250417 | 163200 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 178 | 20250417 | 163100 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 179 | 20250417 | 163000 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 180 | 20250417 | 162900 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 181 | 20250417 | 162800 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 182 | 20250417 | 162700 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 45084 |
| 183 | 20250417 | 162600 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 184 | 20250417 | 162500 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 185 | 20250417 | 162400 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 186 | 20250417 | 162300 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 187 | 20250417 | 162200 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 188 | 20250417 | 162100 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 189 | 20250417 | 162000 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 190 | 20250417 | 161900 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 191 | 20250417 | 161800 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 192 | 20250417 | 161700 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 193 | 20250417 | 161600 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 194 | 20250417 | 161500 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 195 | 20250417 | 161400 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 196 | 20250417 | 161300 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 197 | 20250417 | 161200 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 198 | 20250417 | 161100 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 199 | 20250417 | 161000 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 200 | 20250417 | 160900 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 201 | 20250417 | 160800 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 202 | 20250417 | 160700 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 203 | 20250417 | 160600 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 204 | 20250417 | 160500 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 205 | 20250417 | 160400 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 206 | 20250417 | 160300 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 207 | 20250417 | 160200 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 208 | 20250417 | 160100 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 209 | 20250417 | 160000 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 210 | 20250417 | 155900 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 211 | 20250417 | 155800 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 212 | 20250417 | 155700 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 45084 |
| 213 | 20250417 | 155600 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 214 | 20250417 | 155500 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 215 | 20250417 | 155400 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 216 | 20250417 | 155300 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 217 | 20250417 | 155200 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 218 | 20250417 | 155100 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 219 | 20250417 | 155000 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 220 | 20250417 | 154900 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 221 | 20250417 | 154800 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 222 | 20250417 | 154700 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 223 | 20250417 | 154600 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 224 | 20250417 | 154500 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 225 | 20250417 | 154400 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 226 | 20250417 | 154300 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 227 | 20250417 | 154200 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 228 | 20250417 | 154100 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 229 | 20250417 | 154000 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 230 | 20250417 | 153900 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 231 | 20250417 | 153800 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 232 | 20250417 | 153700 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 233 | 20250417 | 153600 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 234 | 20250417 | 153500 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 235 | 20250417 | 153400 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 236 | 20250417 | 153300 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 237 | 20250417 | 153200 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 238 | 20250417 | 153100 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 0 |
| 239 | 20250417 | 153000 | 17082751800 | 69700 | 69700 | 69700 | 69700 | 45084 |
| 240 | 20250417 | 152900 | 13940397000 | 69700 | 69700 | 69700 | 69700 | 0 |
| 241 | 20250417 | 152800 | 13940397000 | 69700 | 69700 | 69700 | 69700 | 0 |
| 242 | 20250417 | 152700 | 13940397000 | 69700 | 69700 | 69700 | 69700 | 0 |
| 243 | 20250417 | 152600 | 13940397000 | 69700 | 69700 | 69700 | 69700 | 0 |
| 244 | 20250417 | 152500 | 13940397000 | 69700 | 69700 | 69700 | 69700 | 0 |
| 245 | 20250417 | 152400 | 13940397000 | 69700 | 69700 | 69700 | 69700 | 0 |
| 246 | 20250417 | 152300 | 13940397000 | 69700 | 69700 | 69700 | 69700 | 0 |
| 247 | 20250417 | 152200 | 13940397000 | 69700 | 69700 | 69700 | 69700 | 0 |
| 248 | 20250417 | 152100 | 13940397000 | 69700 | 69700 | 69700 | 69700 | 0 |
| 249 | 20250417 | 152000 | 13940397000 | 69700 | 69700 | 69700 | 69700 | 0 |
| 250 | 20250417 | 151900 | 13940397000 | 69700 | 69800 | 69800 | 69600 | 989 |
| 251 | 20250417 | 151800 | 13871432300 | 69800 | 69600 | 69800 | 69600 | 341 |
| 252 | 20250417 | 151700 | 13847672700 | 69600 | 69500 | 69800 | 69500 | 1452 |
| 253 | 20250417 | 151600 | 13746515500 | 69600 | 69600 | 69700 | 69500 | 1300 |
| 254 | 20250417 | 151500 | 13656018700 | 69700 | 69600 | 69700 | 69500 | 786 |
| 255 | 20250417 | 151400 | 13601301900 | 69600 | 69700 | 69800 | 69600 | 935 |
| 256 | 20250417 | 151300 | 13536158200 | 69700 | 69500 | 69800 | 69500 | 1961 |
| 257 | 20250417 | 151200 | 13399640850 | 69600 | 69600 | 69700 | 69500 | 1897 |
| 258 | 20250417 | 151100 | 13267613550 | 69700 | 69600 | 69700 | 69600 | 1331 |
| 259 | 20250417 | 151000 | 13174920350 | 69600 | 69500 | 69700 | 69500 | 1407 |
| 260 | 20250417 | 150900 | 13077019550 | 69600 | 69400 | 69600 | 69400 | 917 |
| 261 | 20250417 | 150800 | 13013284650 | 69600 | 69500 | 69600 | 69400 | 1154 |
| 262 | 20250417 | 150700 | 12933102750 | 69500 | 69500 | 69600 | 69400 | 2131 |
| 263 | 20250417 | 150600 | 12785005350 | 69500 | 69400 | 69700 | 69300 | 4493 |
| 264 | 20250417 | 150500 | 12472621650 | 69400 | 69400 | 69500 | 69300 | 3198 |
| 265 | 20250417 | 150400 | 12250722400 | 69500 | 69500 | 69500 | 69400 | 1753 |
| 266 | 20250417 | 150300 | 12129041900 | 69400 | 69500 | 69600 | 69400 | 1313 |
| 267 | 20250417 | 150200 | 12037845000 | 69500 | 69700 | 69700 | 69500 | 1264 |
| 268 | 20250417 | 150100 | 11949952350 | 69700 | 69600 | 69700 | 69600 | 995 |
| 269 | 20250417 | 150000 | 11880694350 | 69700 | 69800 | 69800 | 69600 | 982 |
| 270 | 20250417 | 145900 | 11812300850 | 69700 | 69700 | 69800 | 69700 | 860 |
| 271 | 20250417 | 145800 | 11752355850 | 69700 | 69700 | 69800 | 69700 | 1395 |
| 272 | 20250417 | 145700 | 11655117450 | 69700 | 69800 | 69800 | 69700 | 411 |
| 273 | 20250417 | 145600 | 11626456850 | 69800 | 69800 | 69800 | 69700 | 607 |
| 274 | 20250417 | 145500 | 11584127650 | 69700 | 69700 | 69800 | 69700 | 538 |
| 275 | 20250417 | 145400 | 11546625250 | 69800 | 69700 | 69800 | 69600 | 801 |
| 276 | 20250417 | 145300 | 11490781750 | 69600 | 69700 | 69800 | 69600 | 1389 |
| 277 | 20250417 | 145200 | 11393985050 | 69600 | 69600 | 69800 | 69600 | 848 |
| 278 | 20250417 | 145100 | 11334897550 | 69600 | 69800 | 69800 | 69600 | 382 |
| 279 | 20250417 | 145000 | 11308305800 | 69700 | 69800 | 69800 | 69700 | 551 |
| 280 | 20250417 | 144900 | 11269888100 | 69700 | 69600 | 69800 | 69600 | 1191 |
| 281 | 20250417 | 144800 | 11186871650 | 69600 | 69600 | 69800 | 69600 | 815 |
| 282 | 20250417 | 144700 | 11130101050 | 69600 | 69700 | 69800 | 69600 | 593 |
| 283 | 20250417 | 144600 | 11088795450 | 69700 | 69800 | 69800 | 69700 | 837 |
| 284 | 20250417 | 144500 | 11030435850 | 69700 | 69700 | 69800 | 69600 | 983 |
| 285 | 20250417 | 144400 | 10961900550 | 69600 | 69700 | 69700 | 69600 | 522 |
| 286 | 20250417 | 144300 | 10925547850 | 69700 | 69600 | 69800 | 69600 | 1057 |
| 287 | 20250417 | 144200 | 10851903150 | 69600 | 69600 | 69700 | 69500 | 778 |
| 288 | 20250417 | 144100 | 10797738100 | 69500 | 69500 | 69700 | 69500 | 797 |
| 289 | 20250417 | 144000 | 10742267000 | 69600 | 69500 | 69600 | 69500 | 417 |
| 290 | 20250417 | 143900 | 10713272500 | 69600 | 69500 | 69600 | 69500 | 1207 |
| 291 | 20250417 | 143800 | 10629295000 | 69500 | 69500 | 69600 | 69500 | 366 |
| 292 | 20250417 | 143700 | 10603847500 | 69500 | 69500 | 69600 | 69500 | 358 |
| 293 | 20250417 | 143600 | 10578961700 | 69500 | 69500 | 69600 | 69500 | 403 |
| 294 | 20250417 | 143500 | 10550948300 | 69500 | 69500 | 69600 | 69500 | 437 |
| 295 | 20250417 | 143400 | 10520569500 | 69500 | 69600 | 69600 | 69500 | 255 |
| 296 | 20250417 | 143300 | 10502841500 | 69600 | 69600 | 69600 | 69500 | 231 |
| 297 | 20250417 | 143200 | 10486779900 | 69500 | 69600 | 69600 | 69500 | 156 |
| 298 | 20250417 | 143100 | 10475931600 | 69600 | 69600 | 69600 | 69500 | 184 |
| 299 | 20250417 | 143000 | 10463139600 | 69600 | 69600 | 69600 | 69600 | 111 |
| 300 | 20250417 | 142900 | 10455414000 | 69600 | 69500 | 69600 | 69500 | 332 |
| 301 | 20250417 | 142800 | 10432332100 | 69600 | 69500 | 69600 | 69500 | 84 |
| 302 | 20250417 | 142700 | 10426488000 | 69600 | 69500 | 69600 | 69500 | 204 |
| 303 | 20250417 | 142600 | 10412305900 | 69600 | 69500 | 69600 | 69500 | 143 |
| 304 | 20250417 | 142500 | 10402361150 | 69500 | 69500 | 69600 | 69500 | 339 |
| 305 | 20250417 | 142400 | 10378793050 | 69500 | 69600 | 69600 | 69500 | 675 |
| 306 | 20250417 | 142300 | 10331823300 | 69500 | 69600 | 69600 | 69500 | 113 |
| 307 | 20250417 | 142200 | 10323965400 | 69500 | 69500 | 69600 | 69400 | 326 |
| 308 | 20250417 | 142100 | 10301303300 | 69400 | 69500 | 69500 | 69400 | 111 |
| 309 | 20250417 | 142000 | 10293592600 | 69400 | 69500 | 69500 | 69400 | 227 |
| 310 | 20250417 | 141900 | 10277832400 | 69500 | 69500 | 69500 | 69400 | 157 |
| 311 | 20250417 | 141800 | 10266924500 | 69500 | 69400 | 69600 | 69400 | 2059 |
| 312 | 20250417 | 141700 | 10123857100 | 69400 | 69300 | 69400 | 69300 | 512 |
| 313 | 20250417 | 141600 | 10088333300 | 69300 | 69400 | 69500 | 69300 | 1640 |
| 314 | 20250417 | 141500 | 9974518500 | 69400 | 69400 | 69500 | 69400 | 142 |
| 315 | 20250417 | 141400 | 9964660500 | 69400 | 69500 | 69500 | 69400 | 161 |
| 316 | 20250417 | 141300 | 9953484700 | 69400 | 69500 | 69500 | 69400 | 48 |
| 317 | 20250417 | 141200 | 9950150700 | 69500 | 69400 | 69500 | 69400 | 263 |
| 318 | 20250417 | 141100 | 9931887600 | 69400 | 69400 | 69500 | 69400 | 95 |
| 319 | 20250417 | 141000 | 9925292800 | 69400 | 69500 | 69500 | 69400 | 129 |
| 320 | 20250417 | 140900 | 9916337900 | 69400 | 69400 | 69500 | 69400 | 162 |
| 321 | 20250417 | 140800 | 9905093600 | 69500 | 69400 | 69500 | 69400 | 102 |
| 322 | 20250417 | 140700 | 9898009900 | 69400 | 69500 | 69600 | 69400 | 1656 |
| 323 | 20250417 | 140600 | 9782958100 | 69500 | 69400 | 69500 | 69400 | 129 |
| 324 | 20250417 | 140500 | 9773996900 | 69500 | 69500 | 69500 | 69400 | 756 |
| 325 | 20250417 | 140400 | 9721472700 | 69500 | 69400 | 69500 | 69400 | 110 |
| 326 | 20250417 | 140300 | 9713834200 | 69500 | 69500 | 69500 | 69400 | 184 |
| 327 | 20250417 | 140200 | 9701055600 | 69500 | 69500 | 69500 | 69400 | 399 |
| 328 | 20250417 | 140100 | 9673328500 | 69500 | 69500 | 69500 | 69400 | 213 |
| 329 | 20250417 | 140000 | 9658538000 | 69500 | 69500 | 69600 | 69500 | 150 |
| 330 | 20250417 | 135900 | 9648105300 | 69500 | 69500 | 69500 | 69400 | 177 |
| 331 | 20250417 | 135800 | 9635813650 | 69500 | 69500 | 69600 | 69400 | 233 |
| 332 | 20250417 | 135700 | 9619615350 | 69500 | 69500 | 69600 | 69400 | 113 |
| 333 | 20250417 | 135600 | 9611766650 | 69500 | 69500 | 69500 | 69400 | 665 |
| 334 | 20250417 | 135500 | 9565553350 | 69500 | 69600 | 69700 | 69500 | 407 |
| 335 | 20250417 | 135400 | 9537230950 | 69600 | 69500 | 69800 | 69400 | 5057 |
| 336 | 20250417 | 135300 | 9185118850 | 69500 | 69400 | 69500 | 69400 | 54 |
| 337 | 20250417 | 135200 | 9181369150 | 69400 | 69500 | 69500 | 69400 | 157 |
| 338 | 20250417 | 135100 | 9170466250 | 69500 | 69400 | 69500 | 69400 | 82 |
| 339 | 20250417 | 135000 | 9164773750 | 69400 | 69500 | 69500 | 69400 | 95 |
| 340 | 20250417 | 134900 | 9158178650 | 69400 | 69400 | 69500 | 69400 | 91 |
| 341 | 20250417 | 134800 | 9151861450 | 69500 | 69500 | 69500 | 69400 | 92 |
| 342 | 20250417 | 134700 | 9145474950 | 69400 | 69500 | 69500 | 69400 | 73 |
| 343 | 20250417 | 134600 | 9140408150 | 69400 | 69400 | 69500 | 69400 | 202 |
| 344 | 20250417 | 134500 | 9126387150 | 69400 | 69400 | 69500 | 69400 | 110 |
| 345 | 20250417 | 134400 | 9118746750 | 69400 | 69400 | 69500 | 69300 | 269 |
| 346 | 20250417 | 134300 | 9100075550 | 69400 | 69400 | 69400 | 69300 | 142 |
| 347 | 20250417 | 134200 | 9090223350 | 69300 | 69400 | 69400 | 69300 | 735 |
| 348 | 20250417 | 134100 | 9039229250 | 69300 | 69300 | 69400 | 69300 | 212 |
| 349 | 20250417 | 134000 | 9024523750 | 69300 | 69400 | 69400 | 69300 | 104 |
| 350 | 20250417 | 133900 | 9017314550 | 69300 | 69300 | 69400 | 69300 | 170 |
| 351 | 20250417 | 133800 | 9005528550 | 69400 | 69300 | 69400 | 69300 | 218 |
| 352 | 20250417 | 133700 | 8990407450 | 69400 | 69500 | 69600 | 69300 | 1817 |
| 353 | 20250417 | 133600 | 8864234050 | 69600 | 69600 | 69600 | 69500 | 123 |
| 354 | 20250417 | 133500 | 8855681000 | 69600 | 69500 | 69600 | 69500 | 242 |
| 355 | 20250417 | 133400 | 8838852900 | 69600 | 69500 | 69600 | 69500 | 78 |
| 356 | 20250417 | 133300 | 8833429100 | 69500 | 69600 | 69600 | 69500 | 152 |
| 357 | 20250417 | 133200 | 8822860800 | 69500 | 69600 | 69600 | 69500 | 207 |
| 358 | 20250417 | 133100 | 8808467600 | 69500 | 69500 | 69600 | 69500 | 169 |
| 359 | 20250417 | 133000 | 8796719600 | 69600 | 69500 | 69600 | 69500 | 152 |
| 360 | 20250417 | 132900 | 8786150700 | 69500 | 69600 | 69600 | 69500 | 144 |
| 361 | 20250417 | 132800 | 8776141000 | 69500 | 69600 | 69600 | 69500 | 327 |
| 362 | 20250417 | 132700 | 8753408400 | 69500 | 69600 | 69600 | 69500 | 232 |
| 363 | 20250417 | 132600 | 8737276350 | 69500 | 69500 | 69600 | 69500 | 49 |
| 364 | 20250417 | 132500 | 8733870250 | 69600 | 69600 | 69600 | 69500 | 228 |
| 365 | 20250417 | 132400 | 8718018550 | 69500 | 69500 | 69600 | 69500 | 140 |
| 366 | 20250417 | 132300 | 8708285850 | 69600 | 69500 | 69600 | 69500 | 143 |
| 367 | 20250417 | 132200 | 8698340250 | 69600 | 69600 | 69600 | 69500 | 152 |
| 368 | 20250417 | 132100 | 8687772250 | 69500 | 69500 | 69600 | 69500 | 102 |
| 369 | 20250417 | 132000 | 8680679950 | 69500 | 69600 | 69600 | 69500 | 156 |
| 370 | 20250417 | 131900 | 8669832850 | 69500 | 69500 | 69600 | 69500 | 88 |
| 371 | 20250417 | 131800 | 8663712850 | 69500 | 69500 | 69600 | 69500 | 344 |
| 372 | 20250417 | 131700 | 8639802950 | 69500 | 69500 | 69600 | 69500 | 104 |
| 373 | 20250417 | 131600 | 8632569750 | 69600 | 69600 | 69600 | 69500 | 220 |
| 374 | 20250417 | 131500 | 8617271650 | 69500 | 69500 | 69600 | 69500 | 36 |
| 375 | 20250417 | 131400 | 8614768250 | 69500 | 69600 | 69600 | 69500 | 108 |
| 376 | 20250417 | 131300 | 8607260650 | 69600 | 69500 | 69600 | 69500 | 70 |
| 377 | 20250417 | 131200 | 8602390250 | 69500 | 69500 | 69600 | 69500 | 325 |
| 378 | 20250417 | 131100 | 8579798450 | 69600 | 69400 | 69600 | 69400 | 252 |
| 379 | 20250417 | 131000 | 8562279050 | 69400 | 69500 | 69600 | 69400 | 895 |
| 380 | 20250417 | 130900 | 8500081000 | 69500 | 69300 | 69500 | 69300 | 1068 |
| 381 | 20250417 | 130800 | 8425964750 | 69400 | 69400 | 69400 | 69300 | 289 |
| 382 | 20250417 | 130700 | 8405920650 | 69300 | 69300 | 69400 | 69300 | 231 |
| 383 | 20250417 | 130600 | 8389906350 | 69400 | 69400 | 69400 | 69300 | 476 |
| 384 | 20250417 | 130500 | 8356887100 | 69300 | 69400 | 69400 | 69300 | 165 |
| 385 | 20250417 | 130400 | 8345447300 | 69300 | 69400 | 69400 | 69300 | 1791 |
| 386 | 20250417 | 130300 | 8221203200 | 69400 | 69400 | 69500 | 69400 | 148 |
| 387 | 20250417 | 130200 | 8210927600 | 69500 | 69500 | 69500 | 69400 | 347 |
| 388 | 20250417 | 130100 | 8186843900 | 69500 | 69500 | 69500 | 69400 | 158 |
| 389 | 20250417 | 130000 | 8175870300 | 69500 | 69500 | 69500 | 69450 | 62 |
| 390 | 20250417 | 125900 | 8171561350 | 69400 | 69400 | 69500 | 69400 | 193 |
| 391 | 20250417 | 125800 | 8158164350 | 69400 | 69500 | 69500 | 69400 | 98 |
| 392 | 20250417 | 125700 | 8151357650 | 69400 | 69500 | 69500 | 69400 | 153 |
| 393 | 20250417 | 125600 | 8140735050 | 69400 | 69400 | 69500 | 69400 | 98 |
| 394 | 20250417 | 125500 | 8133932350 | 69400 | 69400 | 69500 | 69400 | 162 |
| 395 | 20250417 | 125400 | 8122686450 | 69400 | 69400 | 69500 | 69400 | 100 |
| 396 | 20250417 | 125300 | 8115745100 | 69400 | 69400 | 69500 | 69400 | 342 |
| 397 | 20250417 | 125200 | 8091999950 | 69500 | 69400 | 69500 | 69400 | 155 |
| 398 | 20250417 | 125100 | 8081238150 | 69500 | 69400 | 69500 | 69400 | 630 |
| 399 | 20250417 | 125000 | 8037484150 | 69400 | 69500 | 69600 | 69400 | 658 |
| 400 | 20250417 | 124900 | 7991768350 | 69500 | 69500 | 69600 | 69500 | 26 |
| 401 | 20250417 | 124800 | 7989960350 | 69500 | 69600 | 69600 | 69500 | 116 |
| 402 | 20250417 | 124700 | 7981897100 | 69600 | 69500 | 69600 | 69400 | 86 |
| 403 | 20250417 | 124600 | 7975919900 | 69400 | 69400 | 69600 | 69400 | 328 |
| 404 | 20250417 | 124500 | 7953129850 | 69500 | 69500 | 69500 | 69400 | 872 |
| 405 | 20250417 | 124400 | 7892542800 | 69500 | 69400 | 69500 | 69400 | 353 |
| 406 | 20250417 | 124300 | 7868033800 | 69400 | 69500 | 69600 | 69400 | 1730 |
| 407 | 20250417 | 124200 | 7747842400 | 69600 | 69600 | 69600 | 69500 | 109 |
| 408 | 20250417 | 124100 | 7740262900 | 69600 | 69500 | 69600 | 69500 | 447 |
| 409 | 20250417 | 124000 | 7709153300 | 69600 | 69600 | 69600 | 69500 | 191 |
| 410 | 20250417 | 123900 | 7695873800 | 69500 | 69500 | 69600 | 69500 | 81 |
| 411 | 20250417 | 123800 | 7690243700 | 69600 | 69500 | 69600 | 69500 | 108 |
| 412 | 20250417 | 123700 | 7682733500 | 69500 | 69600 | 69600 | 69500 | 163 |
| 413 | 20250417 | 123600 | 7671400200 | 69500 | 69500 | 69600 | 69500 | 144 |
| 414 | 20250417 | 123500 | 7661388900 | 69600 | 69500 | 69600 | 69500 | 121 |
| 415 | 20250417 | 123400 | 7652976350 | 69500 | 69500 | 69600 | 69500 | 81 |
| 416 | 20250417 | 123300 | 7647343350 | 69600 | 69600 | 69600 | 69500 | 185 |
| 417 | 20250417 | 123200 | 7634481550 | 69600 | 69600 | 69600 | 69500 | 37 |
| 418 | 20250417 | 123100 | 7631907650 | 69500 | 69500 | 69600 | 69500 | 172 |
| 419 | 20250417 | 123000 | 7619947050 | 69500 | 69500 | 69600 | 69500 | 78 |
| 420 | 20250417 | 122900 | 7614521550 | 69600 | 69500 | 69600 | 69500 | 123 |
| 421 | 20250417 | 122800 | 7605970550 | 69500 | 69600 | 69600 | 69500 | 77 |
| 422 | 20250417 | 122700 | 7600615450 | 69500 | 69550 | 69600 | 69500 | 100 |
| 423 | 20250417 | 122600 | 7593664100 | 69600 | 69500 | 69600 | 69500 | 50 |
| 424 | 20250417 | 122500 | 7590184950 | 69500 | 69500 | 69600 | 69500 | 128 |
| 425 | 20250417 | 122400 | 7581288050 | 69600 | 69500 | 69600 | 69500 | 109 |
| 426 | 20250417 | 122300 | 7573709050 | 69500 | 69600 | 69600 | 69500 | 66 |
| 427 | 20250417 | 122200 | 7569121050 | 69500 | 69500 | 69600 | 69500 | 230 |
| 428 | 20250417 | 122100 | 7553131450 | 69500 | 69500 | 69600 | 69500 | 53 |
| 429 | 20250417 | 122000 | 7549446750 | 69600 | 69500 | 69600 | 69500 | 93 |
| 430 | 20250417 | 121900 | 7542982350 | 69500 | 69400 | 69500 | 69400 | 476 |
| 431 | 20250417 | 121800 | 7509901750 | 69500 | 69400 | 69500 | 69400 | 181 |
| 432 | 20250417 | 121700 | 7497335650 | 69400 | 69500 | 69500 | 69400 | 19 |
| 433 | 20250417 | 121600 | 7496015750 | 69400 | 69500 | 69600 | 69400 | 1195 |
| 434 | 20250417 | 121500 | 7412962550 | 69400 | 69500 | 69500 | 69400 | 593 |
| 435 | 20250417 | 121400 | 7371790550 | 69400 | 69500 | 69500 | 69400 | 275 |
| 436 | 20250417 | 121300 | 7352690950 | 69500 | 69400 | 69500 | 69400 | 360 |
| 437 | 20250417 | 121200 | 7327671650 | 69400 | 69500 | 69500 | 69400 | 180 |
| 438 | 20250417 | 121100 | 7315178350 | 69400 | 69500 | 69500 | 69400 | 100 |
| 439 | 20250417 | 121000 | 7308231550 | 69400 | 69400 | 69500 | 69400 | 153 |
| 440 | 20250417 | 120900 | 7297612450 | 69400 | 69500 | 69500 | 69400 | 532 |
| 441 | 20250417 | 120800 | 7260674250 | 69400 | 69400 | 69500 | 69400 | 73 |
| 442 | 20250417 | 120700 | 7255605150 | 69400 | 69500 | 69500 | 69400 | 159 |
| 443 | 20250417 | 120600 | 7244564550 | 69400 | 69400 | 69500 | 69400 | 524 |
| 444 | 20250417 | 120500 | 7208153800 | 69400 | 69400 | 69500 | 69300 | 1491 |
| 445 | 20250417 | 120400 | 7104686500 | 69400 | 69300 | 69400 | 69300 | 116 |
| 446 | 20250417 | 120300 | 7096642000 | 69300 | 69400 | 69400 | 69300 | 177 |
| 447 | 20250417 | 120200 | 7084373400 | 69300 | 69400 | 69400 | 69300 | 423 |
| 448 | 20250417 | 120100 | 7055020700 | 69400 | 69300 | 69400 | 69300 | 150 |
| 449 | 20250417 | 120000 | 7044620500 | 69300 | 69400 | 69400 | 69300 | 108 |
| 450 | 20250417 | 115900 | 7037129950 | 69300 | 69300 | 69400 | 69300 | 167 |
| 451 | 20250417 | 115800 | 7025552250 | 69300 | 69400 | 69400 | 69300 | 161 |
| 452 | 20250417 | 115700 | 7014387750 | 69300 | 69400 | 69400 | 69300 | 156 |
| 453 | 20250417 | 115600 | 7003574150 | 69300 | 69300 | 69400 | 69300 | 99 |
| 454 | 20250417 | 115500 | 6996707050 | 69300 | 69300 | 69400 | 69300 | 161 |
| 455 | 20250417 | 115400 | 6985546050 | 69300 | 69300 | 69400 | 69300 | 139 |
| 456 | 20250417 | 115300 | 6975911950 | 69300 | 69200 | 69300 | 69200 | 679 |
| 457 | 20250417 | 115200 | 6928862050 | 69300 | 69200 | 69300 | 69200 | 435 |
| 458 | 20250417 | 115100 | 6898748450 | 69200 | 69200 | 69300 | 69200 | 776 |
| 459 | 20250417 | 115000 | 6844977150 | 69200 | 69300 | 69300 | 69200 | 210 |
| 460 | 20250417 | 114900 | 6830438750 | 69200 | 69300 | 69300 | 69200 | 43 |
| 461 | 20250417 | 114800 | 6827460850 | 69300 | 69300 | 69300 | 69200 | 379 |
| 462 | 20250417 | 114700 | 6801208150 | 69200 | 69300 | 69300 | 69200 | 251 |
| 463 | 20250417 | 114600 | 6783837850 | 69200 | 69300 | 69300 | 69200 | 220 |
| 464 | 20250417 | 114500 | 6768603850 | 69300 | 69300 | 69300 | 69200 | 108 |
| 465 | 20250417 | 114400 | 6761121450 | 69300 | 69300 | 69300 | 69200 | 285 |
| 466 | 20250417 | 114300 | 6741386100 | 69300 | 69300 | 69300 | 69200 | 109 |
| 467 | 20250417 | 114200 | 6733832700 | 69300 | 69250 | 69300 | 69200 | 292 |
| 468 | 20250417 | 114100 | 6713610250 | 69250 | 69300 | 69300 | 69250 | 208 |
| 469 | 20250417 | 114000 | 6699198100 | 69200 | 69300 | 69300 | 69200 | 745 |
| 470 | 20250417 | 113900 | 6647589400 | 69200 | 69400 | 69400 | 69200 | 1461 |
| 471 | 20250417 | 113800 | 6546334300 | 69300 | 69300 | 69400 | 69300 | 64 |
| 472 | 20250417 | 113700 | 6541897800 | 69400 | 69300 | 69400 | 69300 | 182 |
| 473 | 20250417 | 113600 | 6529282500 | 69300 | 69300 | 69400 | 69300 | 306 |
| 474 | 20250417 | 113500 | 6508071200 | 69300 | 69400 | 69400 | 69300 | 192 |
| 475 | 20250417 | 113400 | 6494759850 | 69300 | 69400 | 69400 | 69300 | 167 |
| 476 | 20250417 | 113300 | 6483173400 | 69350 | 69400 | 69400 | 69350 | 313 |
| 477 | 20250417 | 113200 | 6461458950 | 69350 | 69400 | 69400 | 69300 | 1353 |
| 478 | 20250417 | 113100 | 6367599150 | 69400 | 69400 | 69500 | 69400 | 143 |
| 479 | 20250417 | 113000 | 6357671650 | 69400 | 69500 | 69500 | 69400 | 121 |
| 480 | 20250417 | 112900 | 6349265950 | 69400 | 69500 | 69500 | 69400 | 243 |
| 481 | 20250417 | 112800 | 6332394150 | 69400 | 69500 | 69500 | 69400 | 24 |
| 482 | 20250417 | 112700 | 6330727250 | 69400 | 69450 | 69500 | 69400 | 151 |
| 483 | 20250417 | 112600 | 6320242350 | 69500 | 69400 | 69500 | 69400 | 85 |
| 484 | 20250417 | 112500 | 6314339250 | 69400 | 69500 | 69500 | 69400 | 645 |
| 485 | 20250417 | 112400 | 6269524950 | 69400 | 69400 | 69500 | 69400 | 150 |
| 486 | 20250417 | 112300 | 6259108850 | 69400 | 69400 | 69500 | 69400 | 107 |
| 487 | 20250417 | 112200 | 6251678250 | 69400 | 69500 | 69500 | 69400 | 169 |
| 488 | 20250417 | 112100 | 6239946050 | 69500 | 69500 | 69500 | 69400 | 42 |
| 489 | 20250417 | 112000 | 6237028650 | 69400 | 69400 | 69500 | 69400 | 142 |
| 490 | 20250417 | 111900 | 6227171150 | 69400 | 69500 | 69500 | 69400 | 80 |
| 491 | 20250417 | 111800 | 6221615450 | 69400 | 69500 | 69500 | 69400 | 152 |
| 492 | 20250417 | 111700 | 6211058250 | 69400 | 69500 | 69500 | 69400 | 112 |
| 493 | 20250417 | 111600 | 6203278650 | 69400 | 69400 | 69500 | 69400 | 238 |
| 494 | 20250417 | 111500 | 6186756050 | 69500 | 69400 | 69500 | 69400 | 109 |
| 495 | 20250417 | 111400 | 6179185950 | 69400 | 69500 | 69500 | 69400 | 178 |
| 496 | 20250417 | 111300 | 6166828350 | 69400 | 69400 | 69500 | 69400 | 116 |
| 497 | 20250417 | 111200 | 6158774850 | 69400 | 69500 | 69500 | 69400 | 125 |
| 498 | 20250417 | 111100 | 6150093450 | 69400 | 69500 | 69500 | 69400 | 78 |
| 499 | 20250417 | 111000 | 6144675350 | 69400 | 69400 | 69500 | 69300 | 113 |
| 500 | 20250417 | 110900 | 6136831850 | 69400 | 69400 | 69400 | 69300 | 717 |
| 501 | 20250417 | 110800 | 6087075250 | 69300 | 69400 | 69400 | 69300 | 164 |
| 502 | 20250417 | 110700 | 6075695850 | 69300 | 69400 | 69400 | 69300 | 780 |
| 503 | 20250417 | 110600 | 6021576150 | 69400 | 69300 | 69400 | 69300 | 40 |
| 504 | 20250417 | 110500 | 6018801050 | 69300 | 69400 | 69400 | 69300 | 73 |
| 505 | 20250417 | 110400 | 6013737550 | 69300 | 69200 | 69300 | 69100 | 3712 |
| 506 | 20250417 | 110300 | 5756773850 | 69200 | 69200 | 69200 | 69100 | 120 |
| 507 | 20250417 | 110200 | 5748473750 | 69100 | 69100 | 69200 | 69100 | 85 |
| 508 | 20250417 | 110100 | 5742595850 | 69100 | 69200 | 69200 | 69100 | 220 |
| 509 | 20250417 | 110000 | 5727378250 | 69200 | 69100 | 69200 | 69100 | 47 |
| 510 | 20250417 | 105900 | 5724126550 | 69100 | 69200 | 69200 | 69100 | 50 |
| 511 | 20250417 | 105800 | 5720671450 | 69100 | 69200 | 69200 | 69100 | 43 |
| 512 | 20250417 | 105700 | 5717698850 | 69100 | 69100 | 69100 | 69100 | 313 |
| 513 | 20250417 | 105600 | 5696070550 | 69200 | 69200 | 69200 | 69100 | 27 |
| 514 | 20250417 | 105500 | 5694202650 | 69100 | 69100 | 69200 | 69100 | 108 |
| 515 | 20250417 | 105400 | 5686737250 | 69200 | 69100 | 69200 | 69100 | 47 |
| 516 | 20250417 | 105300 | 5683486050 | 69100 | 69100 | 69200 | 69100 | 1501 |
| 517 | 20250417 | 105200 | 5579766450 | 69100 | 69200 | 69200 | 69100 | 140 |
| 518 | 20250417 | 105100 | 5570080350 | 69200 | 69200 | 69200 | 69100 | 119 |
| 519 | 20250417 | 105000 | 5561851450 | 69100 | 69200 | 69200 | 69100 | 331 |
| 520 | 20250417 | 104900 | 5538957850 | 69200 | 69200 | 69200 | 69100 | 106 |
| 521 | 20250417 | 104800 | 5531624250 | 69200 | 69150 | 69200 | 69100 | 65 |
| 522 | 20250417 | 104700 | 5527132100 | 69100 | 69100 | 69200 | 69100 | 80 |
| 523 | 20250417 | 104600 | 5521598950 | 69100 | 69200 | 69200 | 69100 | 127 |
| 524 | 20250417 | 104500 | 5512821150 | 69200 | 69200 | 69200 | 69100 | 125 |
| 525 | 20250417 | 104400 | 5504182250 | 69100 | 69200 | 69200 | 69100 | 11235 |
| 526 | 20250417 | 104300 | 4727780350 | 69100 | 69200 | 69200 | 69100 | 1580 |
| 527 | 20250417 | 104200 | 4618464100 | 69200 | 69200 | 69300 | 69200 | 125 |
| 528 | 20250417 | 104100 | 4609809200 | 69200 | 69200 | 69300 | 69200 | 99 |
| 529 | 20250417 | 104000 | 4602953100 | 69200 | 69200 | 69300 | 69200 | 108 |
| 530 | 20250417 | 103900 | 4595473700 | 69200 | 69300 | 69300 | 69200 | 108 |
| 531 | 20250417 | 103800 | 4587994500 | 69200 | 69300 | 69300 | 69200 | 75 |
| 532 | 20250417 | 103700 | 4582799800 | 69300 | 69300 | 69300 | 69200 | 458 |
| 533 | 20250417 | 103600 | 4551074100 | 69200 | 69300 | 69300 | 69200 | 112 |
| 534 | 20250417 | 103500 | 4543317100 | 69250 | 69300 | 69300 | 69200 | 41 |
| 535 | 20250417 | 103400 | 4540479100 | 69200 | 69300 | 69300 | 69200 | 172 |
| 536 | 20250417 | 103300 | 4528569400 | 69200 | 69300 | 69300 | 69200 | 294 |
| 537 | 20250417 | 103200 | 4508224100 | 69200 | 69400 | 69400 | 69200 | 938 |
| 538 | 20250417 | 103100 | 4443218900 | 69400 | 69400 | 69400 | 69300 | 180 |
| 539 | 20250417 | 103000 | 4430729100 | 69400 | 69400 | 69400 | 69300 | 144 |
| 540 | 20250417 | 102900 | 4420741600 | 69300 | 69400 | 69400 | 69300 | 105 |
| 541 | 20250417 | 102800 | 4413458450 | 69300 | 69300 | 69400 | 69300 | 129 |
| 542 | 20250417 | 102700 | 4404510650 | 69300 | 69300 | 69400 | 69300 | 718 |
| 543 | 20250417 | 102600 | 4354689050 | 69400 | 69400 | 69400 | 69300 | 62 |
| 544 | 20250417 | 102500 | 4350386700 | 69400 | 69300 | 69400 | 69300 | 85 |
| 545 | 20250417 | 102400 | 4344492000 | 69300 | 69400 | 69400 | 69300 | 1290 |
| 546 | 20250417 | 102300 | 4254980200 | 69400 | 69500 | 69500 | 69400 | 613 |
| 547 | 20250417 | 102200 | 4212419100 | 69400 | 69500 | 69500 | 69400 | 91 |
| 548 | 20250417 | 102100 | 4206099700 | 69400 | 69500 | 69500 | 69400 | 88 |
| 549 | 20250417 | 102000 | 4199984600 | 69400 | 69500 | 69500 | 69400 | 122 |
| 550 | 20250417 | 101900 | 4191513200 | 69400 | 69500 | 69500 | 69400 | 332 |
| 551 | 20250417 | 101800 | 4168441500 | 69500 | 69400 | 69500 | 69400 | 67 |
| 552 | 20250417 | 101700 | 4163787100 | 69400 | 69400 | 69500 | 69400 | 85 |
| 553 | 20250417 | 101600 | 4157882700 | 69400 | 69450 | 69500 | 69400 | 58 |
| 554 | 20250417 | 101500 | 4153854850 | 69400 | 69500 | 69500 | 69400 | 103 |
| 555 | 20250417 | 101400 | 4146699550 | 69400 | 69400 | 69500 | 69400 | 121 |
| 556 | 20250417 | 101300 | 4138297250 | 69400 | 69400 | 69500 | 69400 | 90 |
| 557 | 20250417 | 101200 | 4132045050 | 69500 | 69400 | 69500 | 69400 | 91 |
| 558 | 20250417 | 101100 | 4125724250 | 69400 | 69400 | 69500 | 69400 | 203 |
| 559 | 20250417 | 101000 | 4111620650 | 69400 | 69400 | 69500 | 69400 | 33 |
| 560 | 20250417 | 100900 | 4109329750 | 69400 | 69300 | 69500 | 69300 | 1317 |
| 561 | 20250417 | 100800 | 4017878750 | 69400 | 69400 | 69400 | 69300 | 1526 |
| 562 | 20250417 | 100700 | 3911983550 | 69400 | 69400 | 69500 | 69400 | 42 |
| 563 | 20250417 | 100600 | 3909068450 | 69400 | 69400 | 69500 | 69400 | 51 |
| 564 | 20250417 | 100500 | 3905528050 | 69400 | 69400 | 69500 | 69400 | 101 |
| 565 | 20250417 | 100400 | 3898517850 | 69400 | 69500 | 69500 | 69400 | 1078 |
| 566 | 20250417 | 100300 | 3823623950 | 69400 | 69400 | 69500 | 69400 | 56 |
| 567 | 20250417 | 100200 | 3819737150 | 69400 | 69400 | 69500 | 69400 | 476 |
| 568 | 20250417 | 100100 | 3786701350 | 69400 | 69300 | 69400 | 69300 | 2823 |
| 569 | 20250417 | 100000 | 3590966150 | 69300 | 69500 | 69500 | 69300 | 603 |
| 570 | 20250417 | 095900 | 3549118750 | 69400 | 69400 | 69500 | 69400 | 467 |
| 571 | 20250417 | 095800 | 3516708850 | 69400 | 69300 | 69500 | 69300 | 844 |
| 572 | 20250417 | 095700 | 3458136550 | 69300 | 69200 | 69400 | 69200 | 399 |
| 573 | 20250417 | 095600 | 3430496750 | 69200 | 69200 | 69300 | 69200 | 381 |
| 574 | 20250417 | 095500 | 3404108950 | 69200 | 69200 | 69300 | 69200 | 315 |
| 575 | 20250417 | 095400 | 3382287450 | 69200 | 69200 | 69300 | 69200 | 126 |
| 576 | 20250417 | 095300 | 3373565950 | 69200 | 69200 | 69300 | 69200 | 247 |
| 577 | 20250417 | 095200 | 3356473350 | 69200 | 69200 | 69300 | 69200 | 632 |
| 578 | 20250417 | 095100 | 3312722450 | 69200 | 69100 | 69400 | 69100 | 2659 |
| 579 | 20250417 | 095000 | 3128614350 | 69100 | 69100 | 69200 | 69100 | 156 |
| 580 | 20250417 | 094900 | 3117834650 | 69100 | 69100 | 69200 | 69100 | 218 |
| 581 | 20250417 | 094800 | 3102770150 | 69100 | 69100 | 69200 | 69100 | 743 |
| 582 | 20250417 | 094700 | 3051410650 | 69100 | 69200 | 69200 | 69100 | 435 |
| 583 | 20250417 | 094600 | 3021310050 | 69200 | 69200 | 69300 | 69200 | 154 |
| 584 | 20250417 | 094500 | 3010653150 | 69200 | 69200 | 69200 | 69200 | 26 |
| 585 | 20250417 | 094400 | 3008853950 | 69200 | 69200 | 69300 | 69200 | 416 |
| 586 | 20250417 | 094300 | 2980056650 | 69200 | 69200 | 69300 | 69200 | 375 |
| 587 | 20250417 | 094200 | 2954082350 | 69100 | 69100 | 69200 | 69100 | 56 |
| 588 | 20250417 | 094100 | 2950211950 | 69100 | 69100 | 69200 | 69000 | 111 |
| 589 | 20250417 | 094000 | 2942540550 | 69000 | 69100 | 69100 | 69000 | 606 |
| 590 | 20250417 | 093900 | 2900673350 | 69000 | 69200 | 69300 | 69000 | 1385 |
| 591 | 20250417 | 093800 | 2804988550 | 69200 | 69300 | 69300 | 69200 | 875 |
| 592 | 20250417 | 093700 | 2744384150 | 69300 | 69200 | 69400 | 69200 | 1483 |
| 593 | 20250417 | 093600 | 2641618250 | 69200 | 69200 | 69300 | 69200 | 101 |
| 594 | 20250417 | 093500 | 2634625950 | 69200 | 69300 | 69300 | 69200 | 42 |
| 595 | 20250417 | 093400 | 2631718050 | 69300 | 69300 | 69300 | 69200 | 121 |
| 596 | 20250417 | 093300 | 2623341750 | 69200 | 69300 | 69300 | 69200 | 256 |
| 597 | 20250417 | 093200 | 2605626350 | 69300 | 69200 | 69300 | 69200 | 18 |
| 598 | 20250417 | 093100 | 2604379950 | 69200 | 69300 | 69300 | 69200 | 114 |
| 599 | 20250417 | 093000 | 2596487950 | 69200 | 69300 | 69400 | 69200 | 1598 |
| 600 | 20250417 | 092900 | 2485770450 | 69400 | 69300 | 69500 | 69300 | 706 |
| 601 | 20250417 | 092800 | 2436776850 | 69300 | 69400 | 69500 | 69300 | 413 |
| 602 | 20250417 | 092700 | 2408115850 | 69400 | 69350 | 69600 | 69350 | 1233 |
| 603 | 20250417 | 092600 | 2322502450 | 69400 | 69500 | 69500 | 69300 | 756 |
| 604 | 20250417 | 092500 | 2270030600 | 69500 | 69450 | 69500 | 69450 | 149 |
| 605 | 20250417 | 092400 | 2259678350 | 69450 | 69300 | 69500 | 69300 | 357 |
| 606 | 20250417 | 092300 | 2234899850 | 69400 | 69400 | 69400 | 69300 | 229 |
| 607 | 20250417 | 092200 | 2219010850 | 69300 | 69400 | 69400 | 69300 | 509 |
| 608 | 20250417 | 092100 | 2183709600 | 69400 | 69300 | 69400 | 69300 | 2192 |
| 609 | 20250417 | 092000 | 2031708300 | 69300 | 69500 | 69500 | 69200 | 2237 |
| 610 | 20250417 | 091900 | 1876577600 | 69500 | 69400 | 69500 | 69400 | 286 |
| 611 | 20250417 | 091800 | 1856709100 | 69300 | 69400 | 69500 | 69300 | 3129 |
| 612 | 20250417 | 091700 | 1639720800 | 69400 | 69500 | 69500 | 69400 | 16 |
| 613 | 20250417 | 091600 | 1638609300 | 69400 | 69500 | 69500 | 69400 | 188 |
| 614 | 20250417 | 091500 | 1625545700 | 69400 | 69500 | 69500 | 69300 | 1388 |
| 615 | 20250417 | 091400 | 1529234800 | 69400 | 69400 | 69500 | 69400 | 1983 |
| 616 | 20250417 | 091300 | 1391595400 | 69400 | 69300 | 69400 | 69300 | 263 |
| 617 | 20250417 | 091200 | 1373369300 | 69300 | 69200 | 69300 | 69100 | 594 |
| 618 | 20250417 | 091100 | 1332274400 | 69200 | 69100 | 69200 | 69100 | 204 |
| 619 | 20250417 | 091000 | 1318173000 | 69100 | 69300 | 69300 | 69000 | 649 |
| 620 | 20250417 | 090900 | 1273315600 | 69200 | 69200 | 69300 | 69100 | 1798 |
| 621 | 20250417 | 090800 | 1148853950 | 69200 | 69100 | 69200 | 69000 | 885 |
| 622 | 20250417 | 090700 | 1087702700 | 69100 | 69000 | 69100 | 68900 | 3401 |
| 623 | 20250417 | 090600 | 853028300 | 69000 | 69400 | 69400 | 69000 | 2111 |
| 624 | 20250417 | 090500 | 707009000 | 69400 | 69300 | 69400 | 69250 | 1021 |
| 625 | 20250417 | 090400 | 636165400 | 69300 | 69200 | 69300 | 69100 | 634 |
| 626 | 20250417 | 090300 | 592285100 | 69200 | 69400 | 69400 | 69200 | 2526 |
| 627 | 20250417 | 090200 | 417215300 | 69400 | 69100 | 69400 | 69100 | 3037 |
| 628 | 20250417 | 090100 | 206798900 | 69100 | 69000 | 69200 | 69000 | 286 |
| 629 | 20250417 | 090000 | 187044200 | 69000 | 69300 | 69500 | 69000 | 2702 |