29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 181500 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 4171 |
| 3 | 20250417 | 181400 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 4 | 20250417 | 181300 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 5 | 20250417 | 181200 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 6 | 20250417 | 181100 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 7 | 20250417 | 181000 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 8 | 20250417 | 180900 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 9 | 20250417 | 180800 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 10 | 20250417 | 180700 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 11 | 20250417 | 180600 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 12 | 20250417 | 180500 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 13 | 20250417 | 180400 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 14 | 20250417 | 180300 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 15 | 20250417 | 180200 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 16 | 20250417 | 180100 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 17 | 20250417 | 180000 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 18 | 20250417 | 175900 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 19 | 20250417 | 175800 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 20 | 20250417 | 175700 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 21 | 20250417 | 175600 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 22 | 20250417 | 175500 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 23 | 20250417 | 175400 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 24 | 20250417 | 175300 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 25 | 20250417 | 175200 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 26 | 20250417 | 175100 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 27 | 20250417 | 175000 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 28 | 20250417 | 174900 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 29 | 20250417 | 174800 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 30 | 20250417 | 174700 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 31 | 20250417 | 174600 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 32 | 20250417 | 174500 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 4171 |
| 33 | 20250417 | 174400 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 34 | 20250417 | 174300 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 35 | 20250417 | 174200 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 36 | 20250417 | 174100 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 37 | 20250417 | 174000 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 38 | 20250417 | 173900 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 39 | 20250417 | 173800 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 40 | 20250417 | 173700 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 41 | 20250417 | 173600 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 42 | 20250417 | 173500 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 43 | 20250417 | 173400 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 44 | 20250417 | 173300 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 45 | 20250417 | 173200 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 46 | 20250417 | 173100 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 47 | 20250417 | 173000 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 48 | 20250417 | 172900 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 49 | 20250417 | 172800 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 50 | 20250417 | 172700 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 51 | 20250417 | 172600 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 52 | 20250417 | 172500 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 53 | 20250417 | 172400 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 54 | 20250417 | 172300 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 55 | 20250417 | 172200 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 56 | 20250417 | 172100 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 57 | 20250417 | 172000 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 58 | 20250417 | 171900 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 59 | 20250417 | 171800 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 60 | 20250417 | 171700 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 61 | 20250417 | 171600 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 62 | 20250417 | 171500 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 4171 |
| 63 | 20250417 | 171400 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 64 | 20250417 | 171300 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 65 | 20250417 | 171200 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 66 | 20250417 | 171100 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 67 | 20250417 | 171000 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 68 | 20250417 | 170900 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 69 | 20250417 | 170800 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 70 | 20250417 | 170700 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 71 | 20250417 | 170600 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 72 | 20250417 | 170500 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 73 | 20250417 | 170400 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 74 | 20250417 | 170300 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 75 | 20250417 | 170200 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 76 | 20250417 | 170100 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 77 | 20250417 | 170000 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 78 | 20250417 | 165900 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 79 | 20250417 | 165800 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 80 | 20250417 | 165700 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 81 | 20250417 | 165600 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 82 | 20250417 | 165500 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 83 | 20250417 | 165400 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 84 | 20250417 | 165300 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 85 | 20250417 | 165200 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 86 | 20250417 | 165100 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 87 | 20250417 | 165000 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 88 | 20250417 | 164900 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 89 | 20250417 | 164800 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 90 | 20250417 | 164700 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 91 | 20250417 | 164600 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 92 | 20250417 | 164500 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 4171 |
| 93 | 20250417 | 164400 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 94 | 20250417 | 164300 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 95 | 20250417 | 164200 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 96 | 20250417 | 164100 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 97 | 20250417 | 164000 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 98 | 20250417 | 163900 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 99 | 20250417 | 163800 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 100 | 20250417 | 163700 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 101 | 20250417 | 163600 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 102 | 20250417 | 163500 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 103 | 20250417 | 163400 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 104 | 20250417 | 163300 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 105 | 20250417 | 163200 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 106 | 20250417 | 163100 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 107 | 20250417 | 163000 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 108 | 20250417 | 162900 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 109 | 20250417 | 162800 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 110 | 20250417 | 162700 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 111 | 20250417 | 162600 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 112 | 20250417 | 162500 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 113 | 20250417 | 162400 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 114 | 20250417 | 162300 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 115 | 20250417 | 162200 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 116 | 20250417 | 162100 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 117 | 20250417 | 162000 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 118 | 20250417 | 161900 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 119 | 20250417 | 161800 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 120 | 20250417 | 161700 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 121 | 20250417 | 161600 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 122 | 20250417 | 161500 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 4171 |
| 123 | 20250417 | 161400 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 124 | 20250417 | 161300 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 125 | 20250417 | 161200 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 126 | 20250417 | 161100 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 127 | 20250417 | 161000 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 128 | 20250417 | 160900 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 129 | 20250417 | 160800 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 130 | 20250417 | 160700 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 131 | 20250417 | 160600 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 132 | 20250417 | 160500 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 133 | 20250417 | 160400 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 134 | 20250417 | 160300 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 135 | 20250417 | 160200 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 136 | 20250417 | 160100 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 137 | 20250417 | 160000 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 138 | 20250417 | 155900 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 139 | 20250417 | 155800 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 140 | 20250417 | 155700 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 141 | 20250417 | 155600 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 142 | 20250417 | 155500 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 143 | 20250417 | 155400 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 144 | 20250417 | 155300 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 145 | 20250417 | 155200 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 146 | 20250417 | 155100 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 147 | 20250417 | 155000 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 148 | 20250417 | 154900 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 149 | 20250417 | 154800 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 150 | 20250417 | 154700 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 151 | 20250417 | 154600 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 152 | 20250417 | 154500 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 4171 |
| 153 | 20250417 | 154400 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 154 | 20250417 | 154300 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 155 | 20250417 | 154200 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 156 | 20250417 | 154100 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 157 | 20250417 | 154000 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 158 | 20250417 | 153900 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 159 | 20250417 | 153800 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 160 | 20250417 | 153700 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 161 | 20250417 | 153600 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 162 | 20250417 | 153500 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 163 | 20250417 | 153400 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 164 | 20250417 | 153300 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 165 | 20250417 | 153200 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 166 | 20250417 | 153100 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 0 |
| 167 | 20250417 | 153000 | 1316649950 | 14090 | 14090 | 14090 | 14090 | 4171 |
| 168 | 20250417 | 152900 | 1257880560 | 14080 | 14080 | 14080 | 14080 | 0 |
| 169 | 20250417 | 152800 | 1257880560 | 14080 | 14080 | 14080 | 14080 | 0 |
| 170 | 20250417 | 152700 | 1257880560 | 14080 | 14080 | 14080 | 14080 | 0 |
| 171 | 20250417 | 152600 | 1257880560 | 14080 | 14080 | 14080 | 14080 | 0 |
| 172 | 20250417 | 152500 | 1257880560 | 14080 | 14080 | 14080 | 14080 | 0 |
| 173 | 20250417 | 152400 | 1257880560 | 14080 | 14080 | 14080 | 14080 | 0 |
| 174 | 20250417 | 152300 | 1257880560 | 14080 | 14080 | 14080 | 14080 | 0 |
| 175 | 20250417 | 152200 | 1257880560 | 14080 | 14080 | 14080 | 14080 | 0 |
| 176 | 20250417 | 152100 | 1257880560 | 14080 | 14080 | 14080 | 14080 | 0 |
| 177 | 20250417 | 152000 | 1257880560 | 14080 | 14080 | 14080 | 14080 | 0 |
| 178 | 20250417 | 151900 | 1257880560 | 14080 | 14120 | 14120 | 14080 | 80 |
| 179 | 20250417 | 151800 | 1256753460 | 14120 | 14080 | 14130 | 14080 | 194 |
| 180 | 20250417 | 151700 | 1254015950 | 14120 | 14130 | 14130 | 14120 | 239 |
| 181 | 20250417 | 151600 | 1250640900 | 14120 | 14110 | 14120 | 14110 | 76 |
| 182 | 20250417 | 151500 | 1249568050 | 14110 | 14090 | 14110 | 14090 | 160 |
| 183 | 20250417 | 151400 | 1247311660 | 14080 | 14070 | 14080 | 14070 | 126 |
| 184 | 20250417 | 151300 | 1245537920 | 14080 | 14080 | 14080 | 14080 | 1 |
| 185 | 20250417 | 151200 | 1245523840 | 14100 | 14080 | 14100 | 14080 | 37 |
| 186 | 20250417 | 151100 | 1245002860 | 14080 | 14080 | 14080 | 14080 | 111 |
| 187 | 20250417 | 151000 | 1243439980 | 14070 | 14070 | 14070 | 14070 | 43 |
| 188 | 20250417 | 150900 | 1242834970 | 14100 | 14110 | 14110 | 14100 | 669 |
| 189 | 20250417 | 150800 | 1233401930 | 14100 | 14100 | 14100 | 14100 | 3 |
| 190 | 20250417 | 150700 | 1233359630 | 14110 | 14080 | 14110 | 14080 | 307 |
| 191 | 20250417 | 150600 | 1229034760 | 14080 | 14080 | 14080 | 14080 | 5 |
| 192 | 20250417 | 150500 | 1228964360 | 14070 | 14070 | 14080 | 14070 | 157 |
| 193 | 20250417 | 150400 | 1226755360 | 14070 | 14070 | 14080 | 14070 | 212 |
| 194 | 20250417 | 150300 | 1223772510 | 14080 | 14080 | 14080 | 14080 | 91 |
| 195 | 20250417 | 150200 | 1222491230 | 14090 | 14090 | 14090 | 14090 | 89 |
| 196 | 20250417 | 150100 | 1221237220 | 14100 | 14100 | 14100 | 14100 | 0 |
| 197 | 20250417 | 150000 | 1221237220 | 14100 | 14080 | 14110 | 14080 | 324 |
| 198 | 20250417 | 145900 | 1216672740 | 14070 | 14080 | 14080 | 14070 | 317 |
| 199 | 20250417 | 145800 | 1212211640 | 14080 | 14090 | 14090 | 14070 | 603 |
| 200 | 20250417 | 145700 | 1203721900 | 14110 | 14110 | 14110 | 14110 | 201 |
| 201 | 20250417 | 145600 | 1200885790 | 14090 | 14090 | 14090 | 14080 | 185 |
| 202 | 20250417 | 145500 | 1198279930 | 14120 | 14120 | 14120 | 14120 | 142 |
| 203 | 20250417 | 145400 | 1196274890 | 14130 | 14110 | 14130 | 14110 | 204 |
| 204 | 20250417 | 145300 | 1193393710 | 14110 | 14110 | 14110 | 14090 | 534 |
| 205 | 20250417 | 145200 | 1185860550 | 14110 | 14110 | 14110 | 14110 | 234 |
| 206 | 20250417 | 145100 | 1182558810 | 14120 | 14110 | 14120 | 14110 | 244 |
| 207 | 20250417 | 145000 | 1179113930 | 14110 | 14080 | 14110 | 14080 | 246 |
| 208 | 20250417 | 144900 | 1175644190 | 14080 | 14100 | 14110 | 14080 | 264 |
| 209 | 20250417 | 144800 | 1171920030 | 14080 | 14110 | 14110 | 14080 | 235 |
| 210 | 20250417 | 144700 | 1168606750 | 14080 | 14110 | 14110 | 14080 | 251 |
| 211 | 20250417 | 144600 | 1165067870 | 14080 | 14080 | 14110 | 14080 | 348 |
| 212 | 20250417 | 144500 | 1160162870 | 14110 | 14080 | 14110 | 14050 | 203 |
| 213 | 20250417 | 144400 | 1157303880 | 14120 | 14050 | 14120 | 14050 | 313 |
| 214 | 20250417 | 144300 | 1152888900 | 14120 | 14080 | 14120 | 14050 | 407 |
| 215 | 20250417 | 144200 | 1147150070 | 14080 | 14080 | 14110 | 14080 | 284 |
| 216 | 20250417 | 144100 | 1143145490 | 14110 | 14070 | 14110 | 14060 | 345 |
| 217 | 20250417 | 144000 | 1138283520 | 14070 | 14080 | 14100 | 14060 | 448 |
| 218 | 20250417 | 143900 | 1131975180 | 14090 | 14090 | 14090 | 14060 | 365 |
| 219 | 20250417 | 143800 | 1126833080 | 14070 | 14070 | 14090 | 14070 | 322 |
| 220 | 20250417 | 143700 | 1122298420 | 14100 | 14070 | 14100 | 14070 | 235 |
| 221 | 20250417 | 143600 | 1118985760 | 14100 | 14100 | 14110 | 14070 | 278 |
| 222 | 20250417 | 143500 | 1115067650 | 14070 | 14100 | 14110 | 14070 | 326 |
| 223 | 20250417 | 143400 | 1110473130 | 14080 | 14090 | 14100 | 14080 | 221 |
| 224 | 20250417 | 143300 | 1107358620 | 14090 | 14100 | 14110 | 14090 | 218 |
| 225 | 20250417 | 143200 | 1104284830 | 14100 | 14100 | 14100 | 14100 | 262 |
| 226 | 20250417 | 143100 | 1100590630 | 14100 | 14100 | 14100 | 14090 | 176 |
| 227 | 20250417 | 143000 | 1098110030 | 14110 | 14110 | 14110 | 14110 | 216 |
| 228 | 20250417 | 142900 | 1095062270 | 14110 | 14110 | 14120 | 14110 | 299 |
| 229 | 20250417 | 142800 | 1090843030 | 14110 | 14110 | 14110 | 14100 | 195 |
| 230 | 20250417 | 142700 | 1088092260 | 14100 | 14100 | 14100 | 14100 | 187 |
| 231 | 20250417 | 142600 | 1085455560 | 14090 | 14080 | 14090 | 14070 | 346 |
| 232 | 20250417 | 142500 | 1080585490 | 14080 | 14100 | 14100 | 14080 | 322 |
| 233 | 20250417 | 142400 | 1076049190 | 14100 | 14110 | 14110 | 14100 | 245 |
| 234 | 20250417 | 142300 | 1072592370 | 14120 | 14110 | 14120 | 14100 | 1562 |
| 235 | 20250417 | 142200 | 1050558460 | 14110 | 14100 | 14110 | 14100 | 367 |
| 236 | 20250417 | 142100 | 1045382270 | 14100 | 14090 | 14100 | 14090 | 534 |
| 237 | 20250417 | 142000 | 1037856930 | 14080 | 14080 | 14080 | 14080 | 217 |
| 238 | 20250417 | 141900 | 1034801570 | 14070 | 14060 | 14070 | 14060 | 252 |
| 239 | 20250417 | 141800 | 1031256600 | 14080 | 14080 | 14080 | 14080 | 141 |
| 240 | 20250417 | 141700 | 1029271320 | 14060 | 14080 | 14080 | 14060 | 178 |
| 241 | 20250417 | 141600 | 1026765880 | 14080 | 14090 | 14090 | 14080 | 166 |
| 242 | 20250417 | 141500 | 1024428560 | 14080 | 14080 | 14080 | 14060 | 227 |
| 243 | 20250417 | 141400 | 1021232420 | 14090 | 14080 | 14090 | 14080 | 534 |
| 244 | 20250417 | 141300 | 1013709730 | 14080 | 14080 | 14080 | 14080 | 223 |
| 245 | 20250417 | 141200 | 1010569890 | 14070 | 14070 | 14070 | 14070 | 235 |
| 246 | 20250417 | 141100 | 1007263440 | 14070 | 14080 | 14080 | 14070 | 182 |
| 247 | 20250417 | 141000 | 1004701330 | 14070 | 14080 | 14080 | 14070 | 253 |
| 248 | 20250417 | 140900 | 1001139490 | 14090 | 14080 | 14090 | 14080 | 154 |
| 249 | 20250417 | 140800 | 998971130 | 14080 | 14080 | 14080 | 14080 | 201 |
| 250 | 20250417 | 140700 | 996141050 | 14090 | 14080 | 14090 | 14080 | 192 |
| 251 | 20250417 | 140600 | 993437640 | 14070 | 14070 | 14070 | 14060 | 177 |
| 252 | 20250417 | 140500 | 990947300 | 14070 | 14070 | 14070 | 14070 | 205 |
| 253 | 20250417 | 140400 | 988062950 | 14070 | 14070 | 14070 | 14070 | 209 |
| 254 | 20250417 | 140300 | 985122320 | 14070 | 14060 | 14070 | 14060 | 111 |
| 255 | 20250417 | 140200 | 983561620 | 14070 | 14070 | 14070 | 14070 | 137 |
| 256 | 20250417 | 140100 | 981634030 | 14070 | 14070 | 14070 | 14060 | 241 |
| 257 | 20250417 | 140000 | 978243950 | 14080 | 14080 | 14080 | 14070 | 231 |
| 258 | 20250417 | 135900 | 974992380 | 14070 | 14070 | 14070 | 14070 | 70 |
| 259 | 20250417 | 135800 | 974007480 | 14070 | 14080 | 14080 | 14070 | 191 |
| 260 | 20250417 | 135700 | 971319650 | 14080 | 14090 | 14090 | 14080 | 151 |
| 261 | 20250417 | 135600 | 969193530 | 14080 | 14070 | 14080 | 14070 | 295 |
| 262 | 20250417 | 135500 | 965041810 | 14070 | 14070 | 14070 | 14060 | 197 |
| 263 | 20250417 | 135400 | 962270030 | 14070 | 14070 | 14070 | 14070 | 99 |
| 264 | 20250417 | 135300 | 960877100 | 14070 | 14090 | 14090 | 14070 | 212 |
| 265 | 20250417 | 135200 | 957891440 | 14090 | 14080 | 14090 | 14080 | 240 |
| 266 | 20250417 | 135100 | 954510860 | 14080 | 14070 | 14080 | 14070 | 359 |
| 267 | 20250417 | 135000 | 949456820 | 14080 | 14040 | 14080 | 14040 | 493 |
| 268 | 20250417 | 134900 | 942527810 | 14040 | 14040 | 14040 | 14040 | 18 |
| 269 | 20250417 | 134800 | 942275090 | 14050 | 14040 | 14050 | 14040 | 158 |
| 270 | 20250417 | 134700 | 940055200 | 14050 | 14050 | 14050 | 14050 | 138 |
| 271 | 20250417 | 134600 | 938116300 | 14050 | 14040 | 14050 | 14030 | 181 |
| 272 | 20250417 | 134500 | 935573820 | 14030 | 14050 | 14050 | 14030 | 216 |
| 273 | 20250417 | 134400 | 932540600 | 14050 | 14040 | 14050 | 14040 | 228 |
| 274 | 20250417 | 134300 | 929337240 | 14050 | 14030 | 14050 | 14030 | 176 |
| 275 | 20250417 | 134200 | 926865220 | 14030 | 14050 | 14060 | 14030 | 353 |
| 276 | 20250417 | 134100 | 921907950 | 14070 | 14070 | 14070 | 14070 | 137 |
| 277 | 20250417 | 134000 | 919980360 | 14050 | 14020 | 14070 | 14020 | 146 |
| 278 | 20250417 | 133900 | 917929110 | 14040 | 14060 | 14060 | 14040 | 380 |
| 279 | 20250417 | 133800 | 912589380 | 14060 | 14050 | 14060 | 14050 | 68 |
| 280 | 20250417 | 133700 | 911633940 | 14060 | 14060 | 14060 | 14060 | 138 |
| 281 | 20250417 | 133600 | 909693660 | 14030 | 14060 | 14060 | 14030 | 220 |
| 282 | 20250417 | 133500 | 906602830 | 14050 | 14050 | 14050 | 14050 | 425 |
| 283 | 20250417 | 133400 | 900631580 | 14030 | 14050 | 14050 | 14030 | 45 |
| 284 | 20250417 | 133300 | 900000130 | 14050 | 14050 | 14050 | 14050 | 220 |
| 285 | 20250417 | 133200 | 896909130 | 14060 | 14060 | 14060 | 14050 | 245 |
| 286 | 20250417 | 133100 | 893465080 | 14060 | 14070 | 14070 | 14060 | 140 |
| 287 | 20250417 | 133000 | 891496670 | 14060 | 14060 | 14070 | 14060 | 316 |
| 288 | 20250417 | 132900 | 887053700 | 14060 | 14060 | 14060 | 14060 | 142 |
| 289 | 20250417 | 132800 | 885057180 | 14060 | 14070 | 14070 | 14050 | 231 |
| 290 | 20250417 | 132700 | 881811070 | 14070 | 14020 | 14070 | 14020 | 286 |
| 291 | 20250417 | 132600 | 877795530 | 14060 | 14060 | 14060 | 14060 | 143 |
| 292 | 20250417 | 132500 | 875784950 | 14060 | 14060 | 14060 | 14060 | 166 |
| 293 | 20250417 | 132400 | 873450990 | 14050 | 14060 | 14060 | 14050 | 461 |
| 294 | 20250417 | 132300 | 866972540 | 14050 | 14060 | 14060 | 14050 | 133 |
| 295 | 20250417 | 132200 | 865103800 | 14060 | 14060 | 14060 | 14060 | 143 |
| 296 | 20250417 | 132100 | 863093220 | 14060 | 14040 | 14060 | 14040 | 392 |
| 297 | 20250417 | 132000 | 857586560 | 14050 | 14030 | 14050 | 14010 | 408 |
| 298 | 20250417 | 131900 | 851861690 | 14030 | 14020 | 14030 | 14020 | 212 |
| 299 | 20250417 | 131800 | 848889410 | 14020 | 14010 | 14020 | 14010 | 205 |
| 300 | 20250417 | 131700 | 846017350 | 14000 | 14020 | 14020 | 14000 | 358 |
| 301 | 20250417 | 131600 | 841001120 | 14010 | 14010 | 14010 | 14010 | 188 |
| 302 | 20250417 | 131500 | 838367240 | 14010 | 14010 | 14010 | 14010 | 89 |
| 303 | 20250417 | 131400 | 837120350 | 14010 | 14010 | 14020 | 14000 | 159 |
| 304 | 20250417 | 131300 | 834893520 | 14010 | 14010 | 14010 | 14010 | 99 |
| 305 | 20250417 | 131200 | 833506530 | 14020 | 14010 | 14020 | 14010 | 294 |
| 306 | 20250417 | 131100 | 829387320 | 14000 | 14000 | 14000 | 13990 | 225 |
| 307 | 20250417 | 131000 | 826237720 | 14000 | 14000 | 14000 | 14000 | 99 |
| 308 | 20250417 | 130900 | 824851720 | 14000 | 14000 | 14000 | 14000 | 163 |
| 309 | 20250417 | 130800 | 822569720 | 14010 | 14000 | 14010 | 14000 | 137 |
| 310 | 20250417 | 130700 | 820651140 | 14020 | 14010 | 14020 | 14000 | 390 |
| 311 | 20250417 | 130600 | 815185750 | 14010 | 14010 | 14010 | 14010 | 154 |
| 312 | 20250417 | 130500 | 813028210 | 14010 | 14010 | 14010 | 14010 | 119 |
| 313 | 20250417 | 130400 | 811361020 | 14010 | 14020 | 14020 | 14010 | 99 |
| 314 | 20250417 | 130300 | 809973690 | 14010 | 14000 | 14010 | 14000 | 320 |
| 315 | 20250417 | 130200 | 805491480 | 14000 | 13990 | 14000 | 13990 | 220 |
| 316 | 20250417 | 130100 | 802412270 | 13990 | 13990 | 14000 | 13990 | 224 |
| 317 | 20250417 | 130000 | 799277070 | 14000 | 14010 | 14010 | 14000 | 65 |
| 318 | 20250417 | 125900 | 798367060 | 14000 | 14000 | 14000 | 14000 | 260 |
| 319 | 20250417 | 125800 | 794727060 | 14010 | 14010 | 14010 | 14010 | 71 |
| 320 | 20250417 | 125700 | 793732350 | 14010 | 13990 | 14010 | 13990 | 291 |
| 321 | 20250417 | 125600 | 789657330 | 13990 | 14010 | 14010 | 13990 | 125 |
| 322 | 20250417 | 125500 | 787907680 | 14000 | 14000 | 14000 | 14000 | 215 |
| 323 | 20250417 | 125400 | 784897680 | 14010 | 14010 | 14010 | 14010 | 0 |
| 324 | 20250417 | 125300 | 784897680 | 14010 | 14000 | 14010 | 14000 | 494 |
| 325 | 20250417 | 125200 | 777980180 | 14000 | 14000 | 14000 | 14000 | 243 |
| 326 | 20250417 | 125100 | 774578180 | 14000 | 14000 | 14000 | 14000 | 79 |
| 327 | 20250417 | 125000 | 773472180 | 14000 | 14000 | 14000 | 14000 | 343 |
| 328 | 20250417 | 124900 | 768670180 | 14000 | 14000 | 14000 | 14000 | 41 |
| 329 | 20250417 | 124800 | 768096180 | 14000 | 14000 | 14010 | 14000 | 463 |
| 330 | 20250417 | 124700 | 761613320 | 13990 | 13990 | 13990 | 13990 | 0 |
| 331 | 20250417 | 124600 | 761613320 | 13990 | 13990 | 13990 | 13990 | 209 |
| 332 | 20250417 | 124500 | 758689410 | 13990 | 13990 | 13990 | 13990 | 39 |
| 333 | 20250417 | 124400 | 758143800 | 13990 | 13990 | 14000 | 13990 | 290 |
| 334 | 20250417 | 124300 | 754085190 | 13990 | 14000 | 14000 | 13990 | 170 |
| 335 | 20250417 | 124200 | 751706640 | 14000 | 13990 | 14000 | 13990 | 140 |
| 336 | 20250417 | 124100 | 749747040 | 13990 | 13990 | 14000 | 13990 | 389 |
| 337 | 20250417 | 124000 | 744304000 | 13990 | 13990 | 13990 | 13990 | 79 |
| 338 | 20250417 | 123900 | 743198790 | 13990 | 14000 | 14000 | 13990 | 195 |
| 339 | 20250417 | 123800 | 740470240 | 14000 | 14000 | 14000 | 14000 | 77 |
| 340 | 20250417 | 123700 | 739392240 | 14000 | 14000 | 14000 | 14000 | 356 |
| 341 | 20250417 | 123600 | 734408240 | 14000 | 14010 | 14010 | 14000 | 77 |
| 342 | 20250417 | 123500 | 733330110 | 14000 | 14000 | 14000 | 14000 | 40 |
| 343 | 20250417 | 123400 | 732770110 | 14000 | 13990 | 14010 | 13990 | 296 |
| 344 | 20250417 | 123300 | 728626960 | 14000 | 14000 | 14000 | 14000 | 188 |
| 345 | 20250417 | 123200 | 725994960 | 13990 | 14000 | 14000 | 13990 | 106 |
| 346 | 20250417 | 123100 | 724512010 | 14000 | 13990 | 14000 | 13990 | 80 |
| 347 | 20250417 | 123000 | 723392800 | 14000 | 14000 | 14000 | 14000 | 215 |
| 348 | 20250417 | 122900 | 720382800 | 13990 | 14000 | 14000 | 13990 | 113 |
| 349 | 20250417 | 122800 | 718801450 | 14000 | 14000 | 14000 | 14000 | 416 |
| 350 | 20250417 | 122700 | 712977450 | 13990 | 14000 | 14000 | 13990 | 65 |
| 351 | 20250417 | 122600 | 712068090 | 13990 | 14000 | 14000 | 13990 | 100 |
| 352 | 20250417 | 122500 | 710669080 | 13980 | 13980 | 14000 | 13980 | 220 |
| 353 | 20250417 | 122400 | 707592610 | 14000 | 14000 | 14000 | 13990 | 350 |
| 354 | 20250417 | 122300 | 702694400 | 14000 | 14010 | 14010 | 14000 | 223 |
| 355 | 20250417 | 122200 | 699572390 | 14000 | 14000 | 14000 | 14000 | 183 |
| 356 | 20250417 | 122100 | 697010390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 357 | 20250417 | 122000 | 697010390 | 14020 | 14010 | 14020 | 14010 | 109 |
| 358 | 20250417 | 121900 | 695483260 | 14010 | 13990 | 14010 | 13990 | 308 |
| 359 | 20250417 | 121800 | 691171640 | 14000 | 13990 | 14010 | 13990 | 461 |
| 360 | 20250417 | 121700 | 684719290 | 14000 | 14000 | 14000 | 14000 | 30 |
| 361 | 20250417 | 121600 | 684299290 | 13990 | 13990 | 14000 | 13990 | 177 |
| 362 | 20250417 | 121500 | 681823050 | 14000 | 14000 | 14000 | 14000 | 148 |
| 363 | 20250417 | 121400 | 679751050 | 14010 | 14000 | 14020 | 14000 | 550 |
| 364 | 20250417 | 121300 | 672045850 | 13970 | 13990 | 13990 | 13970 | 160 |
| 365 | 20250417 | 121200 | 669807850 | 13970 | 14000 | 14000 | 13970 | 256 |
| 366 | 20250417 | 121100 | 666228460 | 13980 | 13990 | 13990 | 13970 | 225 |
| 367 | 20250417 | 121000 | 663081950 | 13990 | 13970 | 13990 | 13970 | 318 |
| 368 | 20250417 | 120900 | 658637460 | 13970 | 13980 | 13980 | 13970 | 187 |
| 369 | 20250417 | 120800 | 656025050 | 13970 | 13980 | 13980 | 13970 | 241 |
| 370 | 20250417 | 120700 | 652657790 | 13980 | 13980 | 13980 | 13980 | 106 |
| 371 | 20250417 | 120600 | 651175910 | 13960 | 13970 | 13970 | 13960 | 207 |
| 372 | 20250417 | 120500 | 648284380 | 13970 | 13970 | 13980 | 13970 | 316 |
| 373 | 20250417 | 120400 | 643868410 | 13980 | 13970 | 13980 | 13970 | 122 |
| 374 | 20250417 | 120300 | 642163980 | 13970 | 13970 | 13980 | 13970 | 293 |
| 375 | 20250417 | 120200 | 638070370 | 13970 | 13970 | 13970 | 13970 | 49 |
| 376 | 20250417 | 120100 | 637385840 | 13970 | 13980 | 13980 | 13970 | 67 |
| 377 | 20250417 | 120000 | 636449730 | 13970 | 13990 | 13990 | 13970 | 267 |
| 378 | 20250417 | 115900 | 632717010 | 13980 | 13980 | 13980 | 13980 | 726 |
| 379 | 20250417 | 115800 | 622567530 | 13970 | 13970 | 13970 | 13970 | 0 |
| 380 | 20250417 | 115700 | 622567530 | 13970 | 13970 | 13975 | 13970 | 322 |
| 381 | 20250417 | 115600 | 618069140 | 13970 | 13980 | 13980 | 13970 | 107 |
| 382 | 20250417 | 115500 | 616573420 | 13970 | 13970 | 13970 | 13970 | 16 |
| 383 | 20250417 | 115400 | 616349900 | 13970 | 13970 | 13970 | 13970 | 314 |
| 384 | 20250417 | 115300 | 611963320 | 13970 | 13980 | 13980 | 13970 | 403 |
| 385 | 20250417 | 115200 | 606330330 | 13980 | 13980 | 13980 | 13980 | 154 |
| 386 | 20250417 | 115100 | 604177410 | 13980 | 13990 | 13990 | 13980 | 165 |
| 387 | 20250417 | 115000 | 601869270 | 13990 | 14000 | 14000 | 13990 | 260 |
| 388 | 20250417 | 114900 | 598231630 | 14000 | 14000 | 14000 | 14000 | 4 |
| 389 | 20250417 | 114800 | 598175630 | 14000 | 14000 | 14000 | 14000 | 56 |
| 390 | 20250417 | 114700 | 597391630 | 14000 | 13980 | 14000 | 13980 | 455 |
| 391 | 20250417 | 114600 | 591027410 | 13990 | 13980 | 13990 | 13980 | 137 |
| 392 | 20250417 | 114500 | 589111670 | 13990 | 13990 | 13990 | 13990 | 110 |
| 393 | 20250417 | 114400 | 587572770 | 14010 | 14010 | 14010 | 14010 | 3 |
| 394 | 20250417 | 114300 | 587530740 | 14000 | 13990 | 14000 | 13990 | 262 |
| 395 | 20250417 | 114200 | 583864120 | 13990 | 14000 | 14000 | 13990 | 154 |
| 396 | 20250417 | 114100 | 581709130 | 13990 | 14000 | 14000 | 13990 | 194 |
| 397 | 20250417 | 114000 | 578993920 | 14000 | 14020 | 14020 | 13990 | 458 |
| 398 | 20250417 | 113900 | 572578830 | 14010 | 14010 | 14010 | 14010 | 181 |
| 399 | 20250417 | 113800 | 570043020 | 14010 | 14010 | 14010 | 14010 | 154 |
| 400 | 20250417 | 113700 | 567885480 | 14020 | 14020 | 14020 | 14020 | 2 |
| 401 | 20250417 | 113600 | 567857440 | 14010 | 14010 | 14010 | 14010 | 390 |
| 402 | 20250417 | 113500 | 562393540 | 14010 | 14010 | 14010 | 14010 | 99 |
| 403 | 20250417 | 113400 | 561006550 | 14010 | 14010 | 14010 | 14010 | 40 |
| 404 | 20250417 | 113300 | 560446150 | 14010 | 14020 | 14020 | 14010 | 231 |
| 405 | 20250417 | 113200 | 557208320 | 14020 | 14020 | 14020 | 14010 | 263 |
| 406 | 20250417 | 113100 | 553523060 | 14000 | 14000 | 14000 | 14000 | 39 |
| 407 | 20250417 | 113000 | 552977060 | 14000 | 14000 | 14000 | 14000 | 40 |
| 408 | 20250417 | 112900 | 552417060 | 14000 | 14010 | 14020 | 14000 | 217 |
| 409 | 20250417 | 112800 | 549378290 | 14000 | 14010 | 14010 | 14000 | 201 |
| 410 | 20250417 | 112700 | 546563010 | 14010 | 14010 | 14010 | 14000 | 157 |
| 411 | 20250417 | 112600 | 544363830 | 14020 | 14010 | 14020 | 14000 | 375 |
| 412 | 20250417 | 112500 | 539110670 | 14010 | 14010 | 14010 | 14010 | 23 |
| 413 | 20250417 | 112400 | 538788440 | 14030 | 14010 | 14030 | 14010 | 15 |
| 414 | 20250417 | 112300 | 538578030 | 14000 | 13990 | 14000 | 13990 | 155 |
| 415 | 20250417 | 112200 | 536409220 | 13990 | 13980 | 13990 | 13980 | 227 |
| 416 | 20250417 | 112100 | 533234140 | 13990 | 14000 | 14000 | 13990 | 237 |
| 417 | 20250417 | 112000 | 529917960 | 13980 | 13980 | 13980 | 13980 | 157 |
| 418 | 20250417 | 111900 | 527723100 | 14000 | 14000 | 14000 | 14000 | 58 |
| 419 | 20250417 | 111800 | 526911100 | 13990 | 13990 | 13990 | 13990 | 40 |
| 420 | 20250417 | 111700 | 526351500 | 13990 | 14000 | 14010 | 13980 | 816 |
| 421 | 20250417 | 111600 | 514933620 | 14010 | 14010 | 14010 | 14010 | 2 |
| 422 | 20250417 | 111500 | 514905600 | 14000 | 14000 | 14000 | 14000 | 105 |
| 423 | 20250417 | 111400 | 513435600 | 14010 | 14000 | 14010 | 14000 | 128 |
| 424 | 20250417 | 111300 | 511643510 | 14000 | 14000 | 14000 | 14000 | 39 |
| 425 | 20250417 | 111200 | 511097510 | 14000 | 14000 | 14000 | 14000 | 85 |
| 426 | 20250417 | 111100 | 509907510 | 13990 | 13980 | 13990 | 13980 | 204 |
| 427 | 20250417 | 111000 | 507054880 | 13990 | 14000 | 14000 | 13990 | 242 |
| 428 | 20250417 | 110900 | 503669050 | 14000 | 13990 | 14000 | 13990 | 443 |
| 429 | 20250417 | 110800 | 497470480 | 13980 | 13980 | 13980 | 13980 | 105 |
| 430 | 20250417 | 110700 | 496002580 | 13980 | 13970 | 13980 | 13970 | 532 |
| 431 | 20250417 | 110600 | 488566610 | 13970 | 13970 | 13970 | 13970 | 65 |
| 432 | 20250417 | 110500 | 487658560 | 13970 | 13970 | 13970 | 13970 | 174 |
| 433 | 20250417 | 110400 | 485227780 | 13960 | 13970 | 13970 | 13960 | 669 |
| 434 | 20250417 | 110300 | 475882640 | 13960 | 13960 | 13970 | 13960 | 267 |
| 435 | 20250417 | 110200 | 472155300 | 13960 | 13960 | 13960 | 13960 | 22 |
| 436 | 20250417 | 110100 | 471848180 | 13960 | 13970 | 13970 | 13960 | 397 |
| 437 | 20250417 | 110000 | 466302320 | 13970 | 13980 | 13980 | 13970 | 24 |
| 438 | 20250417 | 105900 | 465967030 | 13970 | 13970 | 13980 | 13970 | 188 |
| 439 | 20250417 | 105800 | 463340660 | 13970 | 13980 | 13980 | 13970 | 219 |
| 440 | 20250417 | 105700 | 460280220 | 13980 | 13990 | 13990 | 13980 | 408 |
| 441 | 20250417 | 105600 | 454572390 | 13990 | 13990 | 13990 | 13990 | 235 |
| 442 | 20250417 | 105500 | 451284740 | 13990 | 14000 | 14000 | 13990 | 159 |
| 443 | 20250417 | 105400 | 449060320 | 14000 | 13990 | 14000 | 13990 | 83 |
| 444 | 20250417 | 105300 | 447899050 | 14000 | 14000 | 14000 | 14000 | 17 |
| 445 | 20250417 | 105200 | 447661050 | 14000 | 13990 | 14000 | 13980 | 322 |
| 446 | 20250417 | 105100 | 443157250 | 13990 | 13990 | 13990 | 13990 | 150 |
| 447 | 20250417 | 105000 | 441058750 | 13990 | 13980 | 13990 | 13980 | 78 |
| 448 | 20250417 | 104900 | 439967930 | 13980 | 13980 | 13980 | 13980 | 106 |
| 449 | 20250417 | 104800 | 438486050 | 13990 | 13990 | 13990 | 13980 | 105 |
| 450 | 20250417 | 104700 | 437018090 | 13990 | 13970 | 13990 | 13970 | 365 |
| 451 | 20250417 | 104600 | 431915460 | 13980 | 13980 | 13980 | 13980 | 53 |
| 452 | 20250417 | 104500 | 431174520 | 13980 | 13960 | 13980 | 13960 | 333 |
| 453 | 20250417 | 104400 | 426524110 | 13960 | 13970 | 13970 | 13960 | 123 |
| 454 | 20250417 | 104300 | 424806190 | 13970 | 13970 | 13970 | 13970 | 137 |
| 455 | 20250417 | 104200 | 422892300 | 13970 | 13980 | 13980 | 13970 | 128 |
| 456 | 20250417 | 104100 | 421104000 | 13980 | 13980 | 13980 | 13970 | 191 |
| 457 | 20250417 | 104000 | 418435230 | 13970 | 13980 | 13980 | 13970 | 138 |
| 458 | 20250417 | 103900 | 416507350 | 13970 | 13970 | 13970 | 13970 | 251 |
| 459 | 20250417 | 103800 | 413000880 | 13970 | 13960 | 13970 | 13960 | 167 |
| 460 | 20250417 | 103700 | 410669530 | 13960 | 13960 | 13960 | 13960 | 120 |
| 461 | 20250417 | 103600 | 408994330 | 13960 | 13960 | 13960 | 13960 | 90 |
| 462 | 20250417 | 103500 | 407737930 | 13960 | 13970 | 13970 | 13950 | 312 |
| 463 | 20250417 | 103400 | 403383050 | 13960 | 13960 | 13960 | 13960 | 161 |
| 464 | 20250417 | 103300 | 401135490 | 13960 | 13960 | 13960 | 13960 | 64 |
| 465 | 20250417 | 103200 | 400242050 | 13970 | 13965 | 13970 | 13960 | 86 |
| 466 | 20250417 | 103100 | 399040855 | 13960 | 13960 | 13970 | 13960 | 125 |
| 467 | 20250417 | 103000 | 397295725 | 13970 | 13965 | 13970 | 13960 | 400 |
| 468 | 20250417 | 102900 | 391708905 | 13960 | 13960 | 13960 | 13960 | 62 |
| 469 | 20250417 | 102800 | 390843385 | 13960 | 13970 | 13970 | 13960 | 140 |
| 470 | 20250417 | 102700 | 388888465 | 13960 | 13970 | 13970 | 13960 | 427 |
| 471 | 20250417 | 102600 | 382923985 | 13970 | 13980 | 13980 | 13970 | 141 |
| 472 | 20250417 | 102500 | 380954115 | 13970 | 13980 | 13980 | 13970 | 174 |
| 473 | 20250417 | 102400 | 378522065 | 13980 | 13980 | 13990 | 13980 | 83 |
| 474 | 20250417 | 102300 | 377361605 | 13980 | 14000 | 14000 | 13980 | 166 |
| 475 | 20250417 | 102200 | 375040685 | 14000 | 14000 | 14000 | 14000 | 0 |
| 476 | 20250417 | 102100 | 375040685 | 14000 | 14000 | 14000 | 13990 | 324 |
| 477 | 20250417 | 102000 | 370507685 | 14030 | 14030 | 14030 | 14030 | 0 |
| 478 | 20250417 | 101900 | 370507685 | 14030 | 13955 | 14030 | 13950 | 425 |
| 479 | 20250417 | 101800 | 364573210 | 13950 | 13960 | 13960 | 13950 | 79 |
| 480 | 20250417 | 101700 | 363470840 | 13950 | 13960 | 13960 | 13950 | 140 |
| 481 | 20250417 | 101600 | 361516670 | 13960 | 13980 | 13980 | 13960 | 166 |
| 482 | 20250417 | 101500 | 359197930 | 13980 | 13980 | 13990 | 13980 | 138 |
| 483 | 20250417 | 101400 | 357268680 | 13980 | 13990 | 13990 | 13980 | 388 |
| 484 | 20250417 | 101300 | 351843430 | 13980 | 13990 | 13990 | 13980 | 250 |
| 485 | 20250417 | 101200 | 348347360 | 13990 | 14020 | 14020 | 13990 | 221 |
| 486 | 20250417 | 101100 | 345254670 | 14020 | 14020 | 14020 | 14000 | 26 |
| 487 | 20250417 | 101000 | 344890630 | 14040 | 14020 | 14040 | 14000 | 768 |
| 488 | 20250417 | 100900 | 334113620 | 14020 | 14000 | 14020 | 14000 | 245 |
| 489 | 20250417 | 100800 | 330682870 | 14000 | 13970 | 14000 | 13960 | 249 |
| 490 | 20250417 | 100700 | 327203640 | 13970 | 13960 | 13970 | 13960 | 398 |
| 491 | 20250417 | 100600 | 321645940 | 13940 | 13940 | 13950 | 13940 | 219 |
| 492 | 20250417 | 100500 | 318591690 | 13940 | 13930 | 13940 | 13930 | 370 |
| 493 | 20250417 | 100400 | 313436590 | 13930 | 13930 | 13930 | 13930 | 345 |
| 494 | 20250417 | 100300 | 308630740 | 13920 | 13920 | 13920 | 13920 | 165 |
| 495 | 20250417 | 100200 | 306333940 | 13930 | 13910 | 13930 | 13910 | 663 |
| 496 | 20250417 | 100100 | 297104760 | 13910 | 13920 | 13920 | 13910 | 111 |
| 497 | 20250417 | 100000 | 295560630 | 13920 | 13920 | 13920 | 13910 | 197 |
| 498 | 20250417 | 095900 | 292819005 | 13920 | 13910 | 13920 | 13910 | 350 |
| 499 | 20250417 | 095800 | 287950495 | 13910 | 13910 | 13910 | 13900 | 179 |
| 500 | 20250417 | 095700 | 285461435 | 13910 | 13910 | 13910 | 13910 | 61 |
| 501 | 20250417 | 095600 | 284612925 | 13910 | 13900 | 13910 | 13900 | 109 |
| 502 | 20250417 | 095500 | 283097375 | 13910 | 13910 | 13910 | 13910 | 0 |
| 503 | 20250417 | 095400 | 283097375 | 13910 | 13910 | 13920 | 13900 | 613 |
| 504 | 20250417 | 095300 | 274571435 | 13910 | 13910 | 13910 | 13900 | 71 |
| 505 | 20250417 | 095200 | 273584465 | 13910 | 13910 | 13910 | 13910 | 69 |
| 506 | 20250417 | 095100 | 272624675 | 13900 | 13910 | 13910 | 13900 | 523 |
| 507 | 20250417 | 095000 | 265350375 | 13910 | 13910 | 13910 | 13910 | 159 |
| 508 | 20250417 | 094900 | 263138685 | 13910 | 13910 | 13910 | 13910 | 214 |
| 509 | 20250417 | 094800 | 260161945 | 13910 | 13910 | 13910 | 13910 | 40 |
| 510 | 20250417 | 094700 | 259605545 | 13910 | 13910 | 13915 | 13910 | 139 |
| 511 | 20250417 | 094600 | 257672050 | 13910 | 13910 | 13910 | 13910 | 163 |
| 512 | 20250417 | 094500 | 255404720 | 13910 | 13910 | 13910 | 13910 | 49 |
| 513 | 20250417 | 094400 | 254723130 | 13910 | 13910 | 13910 | 13900 | 226 |
| 514 | 20250417 | 094300 | 251580110 | 13910 | 13910 | 13910 | 13900 | 156 |
| 515 | 20250417 | 094200 | 249411140 | 13910 | 13905 | 13915 | 13900 | 310 |
| 516 | 20250417 | 094100 | 245099870 | 13910 | 13910 | 13910 | 13910 | 65 |
| 517 | 20250417 | 094000 | 244195720 | 13915 | 13910 | 13915 | 13910 | 188 |
| 518 | 20250417 | 093900 | 241580635 | 13910 | 13910 | 13910 | 13910 | 233 |
| 519 | 20250417 | 093800 | 238339605 | 13910 | 13900 | 13910 | 13900 | 94 |
| 520 | 20250417 | 093700 | 237032880 | 13900 | 13900 | 13905 | 13900 | 258 |
| 521 | 20250417 | 093600 | 233446675 | 13900 | 13900 | 13900 | 13900 | 197 |
| 522 | 20250417 | 093500 | 230708375 | 13910 | 13900 | 13910 | 13900 | 65 |
| 523 | 20250417 | 093400 | 229804865 | 13900 | 13900 | 13910 | 13900 | 52 |
| 524 | 20250417 | 093300 | 229081945 | 13900 | 13900 | 13900 | 13900 | 267 |
| 525 | 20250417 | 093200 | 225370645 | 13900 | 13940 | 13940 | 13900 | 45 |
| 526 | 20250417 | 093100 | 224744805 | 13940 | 13900 | 13940 | 13900 | 356 |
| 527 | 20250417 | 093000 | 219787855 | 13900 | 13910 | 13910 | 13900 | 753 |
| 528 | 20250417 | 092900 | 209316115 | 13910 | 13910 | 13910 | 13910 | 14 |
| 529 | 20250417 | 092800 | 209121375 | 13930 | 13900 | 13950 | 13890 | 713 |
| 530 | 20250417 | 092700 | 199196385 | 13900 | 13890 | 13900 | 13890 | 686 |
| 531 | 20250417 | 092600 | 189662425 | 13890 | 13890 | 13900 | 13890 | 200 |
| 532 | 20250417 | 092500 | 186884275 | 13900 | 13890 | 13900 | 13890 | 290 |
| 533 | 20250417 | 092400 | 182856145 | 13890 | 13900 | 13900 | 13890 | 158 |
| 534 | 20250417 | 092300 | 180661445 | 13890 | 13900 | 13900 | 13890 | 539 |
| 535 | 20250417 | 092200 | 173174025 | 13900 | 13890 | 13900 | 13890 | 775 |
| 536 | 20250417 | 092100 | 162408275 | 13880 | 13910 | 13920 | 13880 | 2298 |
| 537 | 20250417 | 092000 | 130470065 | 13920 | 13920 | 13930 | 13920 | 273 |
| 538 | 20250417 | 091900 | 126669885 | 13930 | 13930 | 13930 | 13920 | 31 |
| 539 | 20250417 | 091800 | 126238285 | 13930 | 13940 | 13940 | 13920 | 786 |
| 540 | 20250417 | 091700 | 115291045 | 13930 | 13920 | 13930 | 13910 | 937 |
| 541 | 20250417 | 091600 | 102247385 | 13930 | 13930 | 13940 | 13910 | 480 |
| 542 | 20250417 | 091500 | 95563450 | 13940 | 13920 | 13940 | 13920 | 190 |
| 543 | 20250417 | 091400 | 92918300 | 13920 | 13930 | 13930 | 13910 | 343 |
| 544 | 20250417 | 091300 | 88142635 | 13930 | 13930 | 13930 | 13920 | 390 |
| 545 | 20250417 | 091200 | 82712685 | 13930 | 13940 | 13940 | 13920 | 297 |
| 546 | 20250417 | 091100 | 78576085 | 13930 | 13940 | 13950 | 13930 | 226 |
| 547 | 20250417 | 091000 | 75427495 | 13940 | 13950 | 13950 | 13920 | 274 |
| 548 | 20250417 | 090900 | 71610570 | 13920 | 13960 | 13960 | 13920 | 75 |
| 549 | 20250417 | 090800 | 70566340 | 13960 | 13980 | 13980 | 13950 | 44 |
| 550 | 20250417 | 090700 | 69952010 | 13980 | 13950 | 13980 | 13910 | 1492 |
| 551 | 20250417 | 090600 | 49177450 | 13940 | 13960 | 13960 | 13940 | 537 |
| 552 | 20250417 | 090500 | 41690280 | 13950 | 13970 | 13970 | 13950 | 16 |
| 553 | 20250417 | 090400 | 41467060 | 14000 | 13950 | 14000 | 13950 | 185 |
| 554 | 20250417 | 090300 | 38885580 | 13940 | 13960 | 13960 | 13940 | 424 |
| 555 | 20250417 | 090200 | 32970980 | 13980 | 13940 | 14010 | 13920 | 901 |
| 556 | 20250417 | 090100 | 20399860 | 13940 | 13970 | 13980 | 13940 | 177 |
| 557 | 20250417 | 090000 | 17928090 | 14020 | 14090 | 14090 | 13980 | 1277 |