32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 185700 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 5459 |
| 3 | 20250417 | 185600 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 4 | 20250417 | 185500 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 5 | 20250417 | 185400 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 6 | 20250417 | 185300 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 7 | 20250417 | 185200 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 8 | 20250417 | 185100 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 9 | 20250417 | 185000 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 10 | 20250417 | 184900 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 11 | 20250417 | 184800 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 12 | 20250417 | 184700 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 13 | 20250417 | 184600 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 14 | 20250417 | 184500 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 15 | 20250417 | 184400 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 16 | 20250417 | 184300 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 17 | 20250417 | 184200 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 18 | 20250417 | 184100 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 19 | 20250417 | 184000 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 20 | 20250417 | 183900 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 21 | 20250417 | 183800 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 22 | 20250417 | 183700 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 23 | 20250417 | 183600 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 24 | 20250417 | 183500 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 25 | 20250417 | 183400 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 26 | 20250417 | 183300 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 27 | 20250417 | 183200 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 28 | 20250417 | 183100 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 29 | 20250417 | 183000 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 30 | 20250417 | 182900 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 31 | 20250417 | 182800 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 32 | 20250417 | 182700 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 5459 |
| 33 | 20250417 | 182600 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 34 | 20250417 | 182500 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 35 | 20250417 | 182400 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 36 | 20250417 | 182300 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 37 | 20250417 | 182200 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 38 | 20250417 | 182100 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 39 | 20250417 | 182000 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 40 | 20250417 | 181900 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 41 | 20250417 | 181800 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 42 | 20250417 | 181700 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 43 | 20250417 | 181600 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 44 | 20250417 | 181500 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 45 | 20250417 | 181400 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 46 | 20250417 | 181300 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 47 | 20250417 | 181200 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 48 | 20250417 | 181100 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 49 | 20250417 | 181000 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 50 | 20250417 | 180900 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 51 | 20250417 | 180800 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 52 | 20250417 | 180700 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 53 | 20250417 | 180600 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 54 | 20250417 | 180500 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 55 | 20250417 | 180400 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 56 | 20250417 | 180300 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 57 | 20250417 | 180200 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 58 | 20250417 | 180100 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 59 | 20250417 | 180000 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 60 | 20250417 | 175900 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 61 | 20250417 | 175800 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 62 | 20250417 | 175700 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 5459 |
| 63 | 20250417 | 175600 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 64 | 20250417 | 175500 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 65 | 20250417 | 175400 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 66 | 20250417 | 175300 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 67 | 20250417 | 175200 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 68 | 20250417 | 175100 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 69 | 20250417 | 175000 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 70 | 20250417 | 174900 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 71 | 20250417 | 174800 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 72 | 20250417 | 174700 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 73 | 20250417 | 174600 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 74 | 20250417 | 174500 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 75 | 20250417 | 174400 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 76 | 20250417 | 174300 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 77 | 20250417 | 174200 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 78 | 20250417 | 174100 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 79 | 20250417 | 174000 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 80 | 20250417 | 173900 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 81 | 20250417 | 173800 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 82 | 20250417 | 173700 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 83 | 20250417 | 173600 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 84 | 20250417 | 173500 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 85 | 20250417 | 173400 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 86 | 20250417 | 173300 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 87 | 20250417 | 173200 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 88 | 20250417 | 173100 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 89 | 20250417 | 173000 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 90 | 20250417 | 172900 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 91 | 20250417 | 172800 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 92 | 20250417 | 172700 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 5459 |
| 93 | 20250417 | 172600 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 94 | 20250417 | 172500 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 95 | 20250417 | 172400 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 96 | 20250417 | 172300 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 97 | 20250417 | 172200 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 98 | 20250417 | 172100 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 99 | 20250417 | 172000 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 100 | 20250417 | 171900 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 101 | 20250417 | 171800 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 102 | 20250417 | 171700 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 103 | 20250417 | 171600 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 104 | 20250417 | 171500 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 105 | 20250417 | 171400 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 106 | 20250417 | 171300 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 107 | 20250417 | 171200 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 108 | 20250417 | 171100 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 109 | 20250417 | 171000 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 110 | 20250417 | 170900 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 111 | 20250417 | 170800 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 112 | 20250417 | 170700 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 113 | 20250417 | 170600 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 114 | 20250417 | 170500 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 115 | 20250417 | 170400 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 116 | 20250417 | 170300 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 117 | 20250417 | 170200 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 118 | 20250417 | 170100 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 119 | 20250417 | 170000 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 120 | 20250417 | 165900 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 121 | 20250417 | 165800 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 122 | 20250417 | 165700 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 5459 |
| 123 | 20250417 | 165600 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 124 | 20250417 | 165500 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 125 | 20250417 | 165400 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 126 | 20250417 | 165300 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 127 | 20250417 | 165200 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 128 | 20250417 | 165100 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 129 | 20250417 | 165000 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 130 | 20250417 | 164900 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 131 | 20250417 | 164800 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 132 | 20250417 | 164700 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 133 | 20250417 | 164600 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 134 | 20250417 | 164500 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 135 | 20250417 | 164400 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 136 | 20250417 | 164300 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 137 | 20250417 | 164200 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 138 | 20250417 | 164100 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 139 | 20250417 | 164000 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 140 | 20250417 | 163900 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 141 | 20250417 | 163800 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 142 | 20250417 | 163700 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 143 | 20250417 | 163600 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 144 | 20250417 | 163500 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 145 | 20250417 | 163400 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 146 | 20250417 | 163300 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 147 | 20250417 | 163200 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 148 | 20250417 | 163100 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 149 | 20250417 | 163000 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 150 | 20250417 | 162900 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 151 | 20250417 | 162800 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 152 | 20250417 | 162700 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 5459 |
| 153 | 20250417 | 162600 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 154 | 20250417 | 162500 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 155 | 20250417 | 162400 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 156 | 20250417 | 162300 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 157 | 20250417 | 162200 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 158 | 20250417 | 162100 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 159 | 20250417 | 162000 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 160 | 20250417 | 161900 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 161 | 20250417 | 161800 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 162 | 20250417 | 161700 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 163 | 20250417 | 161600 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 164 | 20250417 | 161500 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 165 | 20250417 | 161400 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 166 | 20250417 | 161300 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 167 | 20250417 | 161200 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 168 | 20250417 | 161100 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 169 | 20250417 | 161000 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 170 | 20250417 | 160900 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 171 | 20250417 | 160800 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 172 | 20250417 | 160700 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 173 | 20250417 | 160600 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 174 | 20250417 | 160500 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 175 | 20250417 | 160400 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 176 | 20250417 | 160300 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 177 | 20250417 | 160200 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 178 | 20250417 | 160100 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 179 | 20250417 | 160000 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 180 | 20250417 | 155900 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 181 | 20250417 | 155800 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 182 | 20250417 | 155700 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 5459 |
| 183 | 20250417 | 155600 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 184 | 20250417 | 155500 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 185 | 20250417 | 155400 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 186 | 20250417 | 155300 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 187 | 20250417 | 155200 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 188 | 20250417 | 155100 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 189 | 20250417 | 155000 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 190 | 20250417 | 154900 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 191 | 20250417 | 154800 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 192 | 20250417 | 154700 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 193 | 20250417 | 154600 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 194 | 20250417 | 154500 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 195 | 20250417 | 154400 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 196 | 20250417 | 154300 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 197 | 20250417 | 154200 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 198 | 20250417 | 154100 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 199 | 20250417 | 154000 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 200 | 20250417 | 153900 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 201 | 20250417 | 153800 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 202 | 20250417 | 153700 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 203 | 20250417 | 153600 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 204 | 20250417 | 153500 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 205 | 20250417 | 153400 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 206 | 20250417 | 153300 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 207 | 20250417 | 153200 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 208 | 20250417 | 153100 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 209 | 20250417 | 153000 | 9543667625 | 34300 | 34300 | 34300 | 34300 | 5459 |
| 210 | 20250417 | 152900 | 9356423925 | 34200 | 34200 | 34200 | 34200 | 0 |
| 211 | 20250417 | 152800 | 9356423925 | 34200 | 34200 | 34200 | 34200 | 0 |
| 212 | 20250417 | 152700 | 9356423925 | 34200 | 34200 | 34200 | 34200 | 0 |
| 213 | 20250417 | 152600 | 9356423925 | 34200 | 34200 | 34200 | 34200 | 0 |
| 214 | 20250417 | 152500 | 9356423925 | 34200 | 34200 | 34200 | 34200 | 0 |
| 215 | 20250417 | 152400 | 9356423925 | 34200 | 34200 | 34200 | 34200 | 0 |
| 216 | 20250417 | 152300 | 9356423925 | 34200 | 34200 | 34200 | 34200 | 0 |
| 217 | 20250417 | 152200 | 9356423925 | 34200 | 34200 | 34200 | 34200 | 0 |
| 218 | 20250417 | 152100 | 9356423925 | 34200 | 34200 | 34200 | 34200 | 0 |
| 219 | 20250417 | 152000 | 9356423925 | 34200 | 34200 | 34200 | 34200 | 0 |
| 220 | 20250417 | 151900 | 9356423925 | 34200 | 34200 | 34250 | 34150 | 776 |
| 221 | 20250417 | 151800 | 9329890525 | 34200 | 34250 | 34250 | 34200 | 1511 |
| 222 | 20250417 | 151700 | 9278210925 | 34250 | 34200 | 34250 | 34200 | 664 |
| 223 | 20250417 | 151600 | 9255488275 | 34250 | 34150 | 34250 | 34150 | 1614 |
| 224 | 20250417 | 151500 | 9200288075 | 34200 | 34050 | 34200 | 34050 | 795 |
| 225 | 20250417 | 151400 | 9173141775 | 34100 | 34000 | 34100 | 33950 | 2102 |
| 226 | 20250417 | 151300 | 9101621000 | 34000 | 33950 | 34000 | 33950 | 872 |
| 227 | 20250417 | 151200 | 9071990075 | 34000 | 34000 | 34000 | 33950 | 473 |
| 228 | 20250417 | 151100 | 9055912525 | 33950 | 33950 | 34000 | 33900 | 942 |
| 229 | 20250417 | 151000 | 9023932450 | 33950 | 33900 | 34000 | 33900 | 452 |
| 230 | 20250417 | 150900 | 9008583825 | 33900 | 33900 | 33950 | 33900 | 661 |
| 231 | 20250417 | 150800 | 8986164125 | 33950 | 33900 | 33950 | 33900 | 492 |
| 232 | 20250417 | 150700 | 8969465175 | 33950 | 33850 | 33950 | 33850 | 1552 |
| 233 | 20250417 | 150600 | 8916874275 | 33850 | 33800 | 33900 | 33800 | 995 |
| 234 | 20250417 | 150500 | 8883204825 | 33800 | 33800 | 33850 | 33800 | 306 |
| 235 | 20250417 | 150400 | 8872860225 | 33800 | 33800 | 33850 | 33800 | 348 |
| 236 | 20250417 | 150300 | 8861091625 | 33800 | 33850 | 33850 | 33800 | 742 |
| 237 | 20250417 | 150200 | 8835991525 | 33850 | 33800 | 33850 | 33800 | 690 |
| 238 | 20250417 | 150100 | 8812646025 | 33800 | 33800 | 33850 | 33800 | 244 |
| 239 | 20250417 | 150000 | 8804398675 | 33800 | 33800 | 33850 | 33800 | 647 |
| 240 | 20250417 | 145900 | 8782517275 | 33850 | 33850 | 33850 | 33800 | 485 |
| 241 | 20250417 | 145800 | 8766115725 | 33800 | 33800 | 33800 | 33750 | 323 |
| 242 | 20250417 | 145700 | 8755203275 | 33750 | 33800 | 33800 | 33750 | 605 |
| 243 | 20250417 | 145600 | 8734760525 | 33800 | 33800 | 33850 | 33800 | 226 |
| 244 | 20250417 | 145500 | 8727121525 | 33800 | 33800 | 33800 | 33750 | 510 |
| 245 | 20250417 | 145400 | 8709888025 | 33800 | 33850 | 33850 | 33800 | 415 |
| 246 | 20250417 | 145300 | 8695859175 | 33800 | 33850 | 33850 | 33800 | 461 |
| 247 | 20250417 | 145200 | 8680267625 | 33850 | 33850 | 33900 | 33850 | 358 |
| 248 | 20250417 | 145100 | 8668145975 | 33850 | 33850 | 33850 | 33800 | 198 |
| 249 | 20250417 | 145000 | 8661444175 | 33850 | 33850 | 33850 | 33800 | 483 |
| 250 | 20250417 | 144900 | 8645115525 | 33800 | 33800 | 33800 | 33750 | 287 |
| 251 | 20250417 | 144800 | 8635423275 | 33800 | 33800 | 33850 | 33750 | 506 |
| 252 | 20250417 | 144700 | 8618329475 | 33800 | 33750 | 33800 | 33750 | 144 |
| 253 | 20250417 | 144600 | 8613467975 | 33750 | 33800 | 33800 | 33700 | 2373 |
| 254 | 20250417 | 144500 | 8533470875 | 33800 | 33900 | 33900 | 33750 | 1326 |
| 255 | 20250417 | 144400 | 8488616425 | 33900 | 33850 | 33900 | 33800 | 123 |
| 256 | 20250417 | 144300 | 8484449825 | 33700 | 33800 | 33900 | 33700 | 2772 |
| 257 | 20250417 | 144200 | 8390763725 | 33800 | 33800 | 33800 | 33750 | 621 |
| 258 | 20250417 | 144100 | 8369774525 | 33750 | 33800 | 33850 | 33750 | 902 |
| 259 | 20250417 | 144000 | 8339288825 | 33800 | 33800 | 33850 | 33600 | 6298 |
| 260 | 20250417 | 143900 | 8127188825 | 33850 | 33900 | 33900 | 33800 | 1359 |
| 261 | 20250417 | 143800 | 8081242025 | 33850 | 33850 | 33850 | 33800 | 229 |
| 262 | 20250417 | 143700 | 8073499025 | 33850 | 33850 | 33850 | 33850 | 249 |
| 263 | 20250417 | 143600 | 8065070375 | 33850 | 33900 | 33900 | 33850 | 363 |
| 264 | 20250417 | 143500 | 8052771375 | 33900 | 33850 | 33950 | 33850 | 1142 |
| 265 | 20250417 | 143400 | 8014072375 | 33850 | 33850 | 33900 | 33850 | 1530 |
| 266 | 20250417 | 143300 | 7962261425 | 33800 | 33750 | 33850 | 33750 | 543 |
| 267 | 20250417 | 143200 | 7943913075 | 33750 | 33800 | 33800 | 33750 | 355 |
| 268 | 20250417 | 143100 | 7931931100 | 33750 | 33750 | 33800 | 33750 | 473 |
| 269 | 20250417 | 143000 | 7915961925 | 33800 | 33750 | 33800 | 33750 | 116 |
| 270 | 20250417 | 142900 | 7912044525 | 33750 | 33700 | 33800 | 33700 | 502 |
| 271 | 20250417 | 142800 | 7895098575 | 33700 | 33700 | 33750 | 33700 | 369 |
| 272 | 20250417 | 142700 | 7882663025 | 33700 | 33750 | 33750 | 33700 | 414 |
| 273 | 20250417 | 142600 | 7868708200 | 33750 | 33750 | 33750 | 33750 | 282 |
| 274 | 20250417 | 142500 | 7859190700 | 33750 | 33700 | 33750 | 33700 | 334 |
| 275 | 20250417 | 142400 | 7847927000 | 33750 | 33775 | 33775 | 33700 | 607 |
| 276 | 20250417 | 142300 | 7827458975 | 33750 | 33700 | 33750 | 33700 | 851 |
| 277 | 20250417 | 142200 | 7798771325 | 33650 | 33600 | 33700 | 33600 | 282 |
| 278 | 20250417 | 142100 | 7789280475 | 33600 | 33650 | 33650 | 33600 | 218 |
| 279 | 20250417 | 142000 | 7781948875 | 33650 | 33650 | 33700 | 33600 | 1007 |
| 280 | 20250417 | 141900 | 7748084275 | 33650 | 33650 | 33650 | 33600 | 419 |
| 281 | 20250417 | 141800 | 7734004750 | 33600 | 33650 | 33650 | 33600 | 723 |
| 282 | 20250417 | 141700 | 7709697725 | 33650 | 33650 | 33650 | 33650 | 516 |
| 283 | 20250417 | 141600 | 7692334325 | 33650 | 33700 | 33700 | 33650 | 297 |
| 284 | 20250417 | 141500 | 7682340025 | 33650 | 33600 | 33700 | 33600 | 318 |
| 285 | 20250417 | 141400 | 7671637575 | 33650 | 33650 | 33700 | 33600 | 645 |
| 286 | 20250417 | 141300 | 7649932075 | 33650 | 33650 | 33650 | 33650 | 394 |
| 287 | 20250417 | 141200 | 7636673975 | 33650 | 33650 | 33650 | 33600 | 1135 |
| 288 | 20250417 | 141100 | 7598528525 | 33650 | 33650 | 33650 | 33600 | 318 |
| 289 | 20250417 | 141000 | 7587828325 | 33650 | 33650 | 33650 | 33600 | 989 |
| 290 | 20250417 | 140900 | 7554551575 | 33650 | 33650 | 33650 | 33650 | 215 |
| 291 | 20250417 | 140800 | 7547316825 | 33650 | 33700 | 33700 | 33650 | 359 |
| 292 | 20250417 | 140700 | 7535234925 | 33650 | 33700 | 33750 | 33650 | 190 |
| 293 | 20250417 | 140600 | 7528835325 | 33700 | 33700 | 33750 | 33650 | 524 |
| 294 | 20250417 | 140500 | 7511190425 | 33650 | 33725 | 33750 | 33650 | 627 |
| 295 | 20250417 | 140400 | 7490065400 | 33700 | 33700 | 33750 | 33700 | 434 |
| 296 | 20250417 | 140300 | 7475439500 | 33750 | 33700 | 33750 | 33700 | 569 |
| 297 | 20250417 | 140200 | 7456246150 | 33750 | 33750 | 33750 | 33700 | 344 |
| 298 | 20250417 | 140100 | 7444638550 | 33750 | 33750 | 33750 | 33700 | 380 |
| 299 | 20250417 | 140000 | 7431829300 | 33750 | 33750 | 33750 | 33650 | 471 |
| 300 | 20250417 | 135900 | 7415950450 | 33700 | 33750 | 33750 | 33700 | 318 |
| 301 | 20250417 | 135800 | 7405223300 | 33700 | 33750 | 33750 | 33650 | 1095 |
| 302 | 20250417 | 135700 | 7368302350 | 33750 | 33700 | 33750 | 33650 | 610 |
| 303 | 20250417 | 135600 | 7347733500 | 33650 | 33650 | 33700 | 33650 | 593 |
| 304 | 20250417 | 135500 | 7327777650 | 33650 | 33650 | 33700 | 33600 | 361 |
| 305 | 20250417 | 135400 | 7315636525 | 33650 | 33650 | 33650 | 33600 | 558 |
| 306 | 20250417 | 135300 | 7296870975 | 33600 | 33550 | 33650 | 33550 | 578 |
| 307 | 20250417 | 135200 | 7277453225 | 33600 | 33600 | 33650 | 33550 | 337 |
| 308 | 20250417 | 135100 | 7266129925 | 33650 | 33550 | 33650 | 33550 | 223 |
| 309 | 20250417 | 135000 | 7258636825 | 33600 | 33550 | 33600 | 33550 | 506 |
| 310 | 20250417 | 134900 | 7241645625 | 33550 | 33600 | 33600 | 33550 | 551 |
| 311 | 20250417 | 134800 | 7223157025 | 33550 | 33600 | 33600 | 33550 | 406 |
| 312 | 20250417 | 134700 | 7209532975 | 33550 | 33600 | 33600 | 33550 | 968 |
| 313 | 20250417 | 134600 | 7177055275 | 33550 | 33550 | 33600 | 33550 | 436 |
| 314 | 20250417 | 134500 | 7162425525 | 33550 | 33550 | 33600 | 33550 | 1006 |
| 315 | 20250417 | 134400 | 7128665175 | 33550 | 33650 | 33650 | 33550 | 309 |
| 316 | 20250417 | 134300 | 7118284600 | 33650 | 33600 | 33650 | 33550 | 335 |
| 317 | 20250417 | 134200 | 7107031500 | 33600 | 33625 | 33650 | 33550 | 455 |
| 318 | 20250417 | 134100 | 7091747675 | 33650 | 33600 | 33650 | 33600 | 351 |
| 319 | 20250417 | 134000 | 7079949525 | 33650 | 33650 | 33650 | 33600 | 311 |
| 320 | 20250417 | 133900 | 7069488400 | 33650 | 33650 | 33650 | 33600 | 663 |
| 321 | 20250417 | 133800 | 7047206350 | 33650 | 33650 | 33700 | 33650 | 719 |
| 322 | 20250417 | 133700 | 7023010100 | 33650 | 33600 | 33700 | 33600 | 628 |
| 323 | 20250417 | 133600 | 7001882550 | 33650 | 33750 | 33750 | 33600 | 1778 |
| 324 | 20250417 | 133500 | 6942047250 | 33700 | 33700 | 33750 | 33700 | 772 |
| 325 | 20250417 | 133400 | 6916028850 | 33700 | 33700 | 33750 | 33700 | 591 |
| 326 | 20250417 | 133300 | 6896099975 | 33700 | 33750 | 33750 | 33700 | 132 |
| 327 | 20250417 | 133200 | 6891648425 | 33750 | 33700 | 33750 | 33650 | 774 |
| 328 | 20250417 | 133100 | 6865565425 | 33700 | 33700 | 33750 | 33700 | 362 |
| 329 | 20250417 | 133000 | 6853364625 | 33750 | 33750 | 33750 | 33700 | 413 |
| 330 | 20250417 | 132900 | 6839443675 | 33750 | 33700 | 33750 | 33700 | 371 |
| 331 | 20250417 | 132800 | 6826935725 | 33700 | 33700 | 33700 | 33650 | 365 |
| 332 | 20250417 | 132700 | 6814640325 | 33650 | 33700 | 33750 | 33600 | 1301 |
| 333 | 20250417 | 132600 | 6770847975 | 33650 | 33650 | 33700 | 33600 | 636 |
| 334 | 20250417 | 132500 | 6749438475 | 33650 | 33700 | 33750 | 33650 | 244 |
| 335 | 20250417 | 132400 | 6741223925 | 33750 | 33750 | 33800 | 33650 | 875 |
| 336 | 20250417 | 132300 | 6711705775 | 33800 | 33600 | 33800 | 33600 | 1205 |
| 337 | 20250417 | 132200 | 6671084025 | 33650 | 33800 | 33800 | 33500 | 10454 |
| 338 | 20250417 | 132100 | 6319954375 | 33800 | 33850 | 33850 | 33800 | 602 |
| 339 | 20250417 | 132000 | 6299595725 | 33850 | 33800 | 33850 | 33750 | 526 |
| 340 | 20250417 | 131900 | 6281828275 | 33750 | 33750 | 33800 | 33750 | 109 |
| 341 | 20250417 | 131800 | 6278149225 | 33750 | 33800 | 33800 | 33750 | 463 |
| 342 | 20250417 | 131700 | 6262508625 | 33800 | 33800 | 33800 | 33750 | 307 |
| 343 | 20250417 | 131600 | 6252136425 | 33800 | 33800 | 33800 | 33800 | 429 |
| 344 | 20250417 | 131500 | 6237636225 | 33800 | 33800 | 33800 | 33800 | 118 |
| 345 | 20250417 | 131400 | 6233647825 | 33800 | 33800 | 33850 | 33750 | 378 |
| 346 | 20250417 | 131300 | 6220872075 | 33900 | 33800 | 33900 | 33750 | 547 |
| 347 | 20250417 | 131200 | 6202390025 | 33800 | 33775 | 33850 | 33750 | 398 |
| 348 | 20250417 | 131100 | 6188933350 | 33775 | 33750 | 33800 | 33700 | 361 |
| 349 | 20250417 | 131000 | 6176750100 | 33750 | 33850 | 33900 | 33600 | 5991 |
| 350 | 20250417 | 130900 | 5974856750 | 33850 | 33900 | 33900 | 33800 | 418 |
| 351 | 20250417 | 130800 | 5960711700 | 33900 | 33900 | 33900 | 33850 | 217 |
| 352 | 20250417 | 130700 | 5953362500 | 33925 | 33850 | 33925 | 33800 | 1482 |
| 353 | 20250417 | 130600 | 5903212025 | 33850 | 33825 | 33850 | 33800 | 1423 |
| 354 | 20250417 | 130500 | 5855069250 | 33800 | 33900 | 33900 | 33800 | 776 |
| 355 | 20250417 | 130400 | 5828814650 | 33900 | 33850 | 33950 | 33850 | 282 |
| 356 | 20250417 | 130300 | 5819260450 | 33900 | 33900 | 33950 | 33850 | 368 |
| 357 | 20250417 | 130200 | 5806798250 | 33900 | 33950 | 33950 | 33850 | 603 |
| 358 | 20250417 | 130100 | 5786355600 | 33900 | 33950 | 33950 | 33900 | 252 |
| 359 | 20250417 | 130000 | 5777811300 | 33950 | 34000 | 34100 | 33900 | 1489 |
| 360 | 20250417 | 125900 | 5727185150 | 33900 | 33900 | 34000 | 33850 | 657 |
| 361 | 20250417 | 125800 | 5704921850 | 33950 | 34100 | 34150 | 33900 | 3589 |
| 362 | 20250417 | 125700 | 5583116200 | 34100 | 34000 | 34100 | 33900 | 2973 |
| 363 | 20250417 | 125600 | 5482078550 | 34000 | 33950 | 34150 | 33900 | 1222 |
| 364 | 20250417 | 125500 | 5440440550 | 33950 | 33900 | 34150 | 33850 | 1222 |
| 365 | 20250417 | 125400 | 5398914050 | 33900 | 33900 | 33900 | 33850 | 230 |
| 366 | 20250417 | 125300 | 5391128150 | 33900 | 33950 | 33950 | 33900 | 1054 |
| 367 | 20250417 | 125200 | 5355387900 | 33900 | 33900 | 33900 | 33850 | 428 |
| 368 | 20250417 | 125100 | 5340887650 | 33850 | 34000 | 34000 | 33850 | 1184 |
| 369 | 20250417 | 125000 | 5300735300 | 34050 | 34050 | 34050 | 33950 | 452 |
| 370 | 20250417 | 124900 | 5285379300 | 34000 | 34050 | 34100 | 33950 | 1495 |
| 371 | 20250417 | 124800 | 5234557550 | 34050 | 34050 | 34100 | 34050 | 302 |
| 372 | 20250417 | 124700 | 5224261750 | 34050 | 34100 | 34100 | 34050 | 181 |
| 373 | 20250417 | 124600 | 5218098500 | 34050 | 34100 | 34100 | 34050 | 482 |
| 374 | 20250417 | 124500 | 5201676850 | 34050 | 34100 | 34100 | 34000 | 915 |
| 375 | 20250417 | 124400 | 5170521600 | 34100 | 34100 | 34100 | 34050 | 199 |
| 376 | 20250417 | 124300 | 5163738050 | 34100 | 34100 | 34100 | 34050 | 243 |
| 377 | 20250417 | 124200 | 5155459500 | 34050 | 34150 | 34200 | 34000 | 4396 |
| 378 | 20250417 | 124100 | 5005763950 | 34200 | 34200 | 34200 | 34150 | 620 |
| 379 | 20250417 | 124000 | 4984563050 | 34200 | 34200 | 34200 | 34150 | 202 |
| 380 | 20250417 | 123900 | 4977656850 | 34200 | 34200 | 34200 | 34150 | 334 |
| 381 | 20250417 | 123800 | 4966234650 | 34200 | 34250 | 34250 | 34150 | 403 |
| 382 | 20250417 | 123700 | 4952456200 | 34250 | 34200 | 34250 | 34200 | 91 |
| 383 | 20250417 | 123600 | 4949343350 | 34200 | 34200 | 34250 | 34200 | 294 |
| 384 | 20250417 | 123500 | 4939288400 | 34200 | 34250 | 34250 | 34150 | 459 |
| 385 | 20250417 | 123400 | 4923590800 | 34200 | 34200 | 34200 | 34200 | 279 |
| 386 | 20250417 | 123300 | 4914049000 | 34200 | 34250 | 34300 | 34200 | 325 |
| 387 | 20250417 | 123200 | 4902920800 | 34300 | 34200 | 34300 | 34200 | 492 |
| 388 | 20250417 | 123100 | 4886073950 | 34250 | 34250 | 34300 | 34200 | 483 |
| 389 | 20250417 | 123000 | 4869543800 | 34300 | 34250 | 34300 | 34250 | 38 |
| 390 | 20250417 | 122900 | 4868242200 | 34200 | 34200 | 34250 | 34150 | 1147 |
| 391 | 20250417 | 122800 | 4829014900 | 34200 | 34200 | 34200 | 34200 | 360 |
| 392 | 20250417 | 122700 | 4816702900 | 34150 | 34200 | 34200 | 34150 | 303 |
| 393 | 20250417 | 122600 | 4806343400 | 34200 | 34250 | 34250 | 34150 | 219 |
| 394 | 20250417 | 122500 | 4798854150 | 34250 | 34200 | 34300 | 34200 | 63 |
| 395 | 20250417 | 122400 | 4796697050 | 34200 | 34250 | 34250 | 34200 | 572 |
| 396 | 20250417 | 122300 | 4777113250 | 34250 | 34300 | 34300 | 34250 | 397 |
| 397 | 20250417 | 122200 | 4763497900 | 34300 | 34200 | 34300 | 34200 | 458 |
| 398 | 20250417 | 122100 | 4747801200 | 34200 | 34250 | 34300 | 34200 | 338 |
| 399 | 20250417 | 122000 | 4736232850 | 34250 | 34200 | 34300 | 34150 | 357 |
| 400 | 20250417 | 121900 | 4724026800 | 34200 | 34150 | 34200 | 34150 | 434 |
| 401 | 20250417 | 121800 | 4709197450 | 34200 | 34200 | 34200 | 34150 | 175 |
| 402 | 20250417 | 121700 | 4703218750 | 34150 | 34175 | 34200 | 34150 | 523 |
| 403 | 20250417 | 121600 | 4685341250 | 34200 | 34150 | 34200 | 34150 | 168 |
| 404 | 20250417 | 121500 | 4679602400 | 34200 | 34250 | 34250 | 34200 | 211 |
| 405 | 20250417 | 121400 | 4672385900 | 34250 | 34200 | 34250 | 34200 | 343 |
| 406 | 20250417 | 121300 | 4660654900 | 34250 | 34250 | 34250 | 34200 | 674 |
| 407 | 20250417 | 121200 | 4637595750 | 34250 | 34250 | 34250 | 34200 | 265 |
| 408 | 20250417 | 121100 | 4628521800 | 34250 | 34200 | 34250 | 34150 | 226 |
| 409 | 20250417 | 121000 | 4620796850 | 34200 | 34200 | 34200 | 34150 | 541 |
| 410 | 20250417 | 120900 | 4602316000 | 34200 | 34250 | 34250 | 34200 | 209 |
| 411 | 20250417 | 120800 | 4595167900 | 34150 | 34200 | 34200 | 34150 | 221 |
| 412 | 20250417 | 120700 | 4587612750 | 34200 | 34200 | 34250 | 34200 | 382 |
| 413 | 20250417 | 120600 | 4574546800 | 34250 | 34200 | 34250 | 34200 | 296 |
| 414 | 20250417 | 120500 | 4564415700 | 34200 | 34200 | 34250 | 34150 | 359 |
| 415 | 20250417 | 120400 | 4552140250 | 34250 | 34250 | 34300 | 34200 | 145 |
| 416 | 20250417 | 120300 | 4547175050 | 34250 | 34250 | 34250 | 34200 | 551 |
| 417 | 20250417 | 120200 | 4528322200 | 34250 | 34300 | 34300 | 34250 | 386 |
| 418 | 20250417 | 120100 | 4515100550 | 34300 | 34300 | 34300 | 34250 | 238 |
| 419 | 20250417 | 120000 | 4506937750 | 34300 | 34350 | 34400 | 34250 | 419 |
| 420 | 20250417 | 115900 | 4492573300 | 34300 | 34350 | 34400 | 34250 | 213 |
| 421 | 20250417 | 115800 | 4485266200 | 34350 | 34350 | 34400 | 34250 | 315 |
| 422 | 20250417 | 115700 | 4474458500 | 34250 | 34300 | 34300 | 34250 | 254 |
| 423 | 20250417 | 115600 | 4465752400 | 34250 | 34300 | 34350 | 34250 | 421 |
| 424 | 20250417 | 115500 | 4451310600 | 34300 | 34350 | 34400 | 34300 | 148 |
| 425 | 20250417 | 115400 | 4446230500 | 34300 | 34250 | 34350 | 34250 | 350 |
| 426 | 20250417 | 115300 | 4434219950 | 34250 | 34300 | 34350 | 34250 | 413 |
| 427 | 20250417 | 115200 | 4420066875 | 34300 | 34300 | 34350 | 34300 | 321 |
| 428 | 20250417 | 115100 | 4409050075 | 34350 | 34350 | 34350 | 34300 | 254 |
| 429 | 20250417 | 115000 | 4400332250 | 34350 | 34300 | 34350 | 34250 | 336 |
| 430 | 20250417 | 114900 | 4388807500 | 34250 | 34400 | 34400 | 34250 | 801 |
| 431 | 20250417 | 114800 | 4361312350 | 34400 | 34450 | 34450 | 34350 | 301 |
| 432 | 20250417 | 114700 | 4350953600 | 34450 | 34450 | 34475 | 34400 | 428 |
| 433 | 20250417 | 114600 | 4336209625 | 34400 | 34400 | 34450 | 34350 | 477 |
| 434 | 20250417 | 114500 | 4319797125 | 34400 | 34425 | 34475 | 34350 | 275 |
| 435 | 20250417 | 114400 | 4310333825 | 34400 | 34450 | 34450 | 34350 | 300 |
| 436 | 20250417 | 114300 | 4300007750 | 34400 | 34350 | 34500 | 34350 | 750 |
| 437 | 20250417 | 114200 | 4274175000 | 34350 | 34350 | 34425 | 34350 | 331 |
| 438 | 20250417 | 114100 | 4262795300 | 34350 | 34450 | 34450 | 34350 | 377 |
| 439 | 20250417 | 114000 | 4249826700 | 34450 | 34450 | 34500 | 34400 | 561 |
| 440 | 20250417 | 113900 | 4230484075 | 34400 | 34400 | 34400 | 34300 | 417 |
| 441 | 20250417 | 113800 | 4216158775 | 34350 | 34350 | 34500 | 34300 | 1440 |
| 442 | 20250417 | 113700 | 4166675750 | 34400 | 34350 | 34500 | 34350 | 721 |
| 443 | 20250417 | 113600 | 4141858950 | 34400 | 34350 | 34400 | 34350 | 324 |
| 444 | 20250417 | 113500 | 4130728075 | 34400 | 34350 | 34450 | 34350 | 432 |
| 445 | 20250417 | 113400 | 4115883050 | 34350 | 34400 | 34550 | 34350 | 890 |
| 446 | 20250417 | 113300 | 4085248150 | 34400 | 34400 | 34450 | 34400 | 171 |
| 447 | 20250417 | 113200 | 4079363675 | 34400 | 34450 | 34450 | 34400 | 168 |
| 448 | 20250417 | 113100 | 4073581800 | 34450 | 34450 | 34550 | 34400 | 855 |
| 449 | 20250417 | 113000 | 4044116100 | 34450 | 34500 | 34500 | 34400 | 240 |
| 450 | 20250417 | 112900 | 4035851400 | 34400 | 34300 | 34475 | 34300 | 259 |
| 451 | 20250417 | 112800 | 4026944475 | 34350 | 34400 | 34500 | 34350 | 1304 |
| 452 | 20250417 | 112700 | 3982085075 | 34400 | 34500 | 34500 | 34400 | 337 |
| 453 | 20250417 | 112600 | 3970481800 | 34500 | 34425 | 34500 | 34300 | 634 |
| 454 | 20250417 | 112500 | 3948675175 | 34450 | 34450 | 34500 | 34400 | 536 |
| 455 | 20250417 | 112400 | 3930199700 | 34450 | 34450 | 34450 | 34400 | 517 |
| 456 | 20250417 | 112300 | 3912406325 | 34400 | 34450 | 34500 | 34400 | 292 |
| 457 | 20250417 | 112200 | 3902347800 | 34450 | 34400 | 34500 | 34400 | 603 |
| 458 | 20250417 | 112100 | 3881571225 | 34400 | 34450 | 34500 | 34400 | 142 |
| 459 | 20250417 | 112000 | 3876679900 | 34450 | 34450 | 34500 | 34400 | 812 |
| 460 | 20250417 | 111900 | 3848698775 | 34450 | 34450 | 34550 | 34450 | 621 |
| 461 | 20250417 | 111800 | 3827267675 | 34450 | 34450 | 34500 | 34350 | 351 |
| 462 | 20250417 | 111700 | 3815184975 | 34450 | 34450 | 34500 | 34400 | 503 |
| 463 | 20250417 | 111600 | 3797868650 | 34500 | 34400 | 34550 | 34400 | 1560 |
| 464 | 20250417 | 111500 | 3744050250 | 34500 | 34400 | 34500 | 34400 | 532 |
| 465 | 20250417 | 111400 | 3725733525 | 34450 | 34350 | 34500 | 34350 | 599 |
| 466 | 20250417 | 111300 | 3705115825 | 34400 | 34400 | 34450 | 34400 | 1259 |
| 467 | 20250417 | 111200 | 3661769250 | 34400 | 34350 | 34400 | 34300 | 350 |
| 468 | 20250417 | 111100 | 3649742275 | 34350 | 34300 | 34350 | 34300 | 150 |
| 469 | 20250417 | 111000 | 3644596975 | 34250 | 34350 | 34400 | 34250 | 1001 |
| 470 | 20250417 | 110900 | 3610248800 | 34300 | 34150 | 34300 | 34150 | 754 |
| 471 | 20250417 | 110800 | 3584417250 | 34150 | 34200 | 34200 | 34150 | 446 |
| 472 | 20250417 | 110700 | 3569172725 | 34200 | 34200 | 34250 | 34150 | 733 |
| 473 | 20250417 | 110600 | 3544092475 | 34150 | 34200 | 34250 | 34150 | 455 |
| 474 | 20250417 | 110500 | 3528537525 | 34200 | 34250 | 34300 | 33900 | 6199 |
| 475 | 20250417 | 110400 | 3317778475 | 34100 | 34300 | 34400 | 34100 | 877 |
| 476 | 20250417 | 110300 | 3287694900 | 34250 | 34350 | 34350 | 34150 | 1831 |
| 477 | 20250417 | 110200 | 3225119350 | 34300 | 34300 | 34350 | 34300 | 169 |
| 478 | 20250417 | 110100 | 3219319825 | 34350 | 34250 | 34400 | 34250 | 638 |
| 479 | 20250417 | 110000 | 3197397475 | 34300 | 34400 | 34400 | 34300 | 184 |
| 480 | 20250417 | 105900 | 3191081525 | 34400 | 34400 | 34400 | 34350 | 411 |
| 481 | 20250417 | 105800 | 3176959650 | 34400 | 34250 | 34400 | 34250 | 609 |
| 482 | 20250417 | 105700 | 3156045550 | 34200 | 34250 | 34350 | 34200 | 399 |
| 483 | 20250417 | 105600 | 3142378700 | 34150 | 34225 | 34300 | 34150 | 693 |
| 484 | 20250417 | 105500 | 3118664725 | 34200 | 34250 | 34350 | 34200 | 587 |
| 485 | 20250417 | 105400 | 3098535525 | 34250 | 34325 | 34350 | 34150 | 1876 |
| 486 | 20250417 | 105300 | 3034383400 | 34300 | 34350 | 34400 | 34300 | 519 |
| 487 | 20250417 | 105200 | 3016552700 | 34350 | 34400 | 34550 | 34300 | 1688 |
| 488 | 20250417 | 105100 | 2958506825 | 34350 | 34400 | 34400 | 34350 | 194 |
| 489 | 20250417 | 105000 | 2951836375 | 34400 | 34400 | 34450 | 34350 | 262 |
| 490 | 20250417 | 104900 | 2942820700 | 34450 | 34400 | 34500 | 34250 | 989 |
| 491 | 20250417 | 104800 | 2908841000 | 34400 | 34350 | 34400 | 34300 | 278 |
| 492 | 20250417 | 104700 | 2899295825 | 34300 | 34400 | 34400 | 34250 | 391 |
| 493 | 20250417 | 104600 | 2885874475 | 34400 | 34250 | 34500 | 34250 | 628 |
| 494 | 20250417 | 104500 | 2864262575 | 34300 | 34275 | 34350 | 34150 | 795 |
| 495 | 20250417 | 104400 | 2837022900 | 34300 | 34300 | 34300 | 34250 | 248 |
| 496 | 20250417 | 104300 | 2828519000 | 34350 | 34350 | 34450 | 34250 | 546 |
| 497 | 20250417 | 104200 | 2809738675 | 34350 | 34300 | 34350 | 34250 | 559 |
| 498 | 20250417 | 104100 | 2790575575 | 34350 | 34350 | 34350 | 34300 | 168 |
| 499 | 20250417 | 104000 | 2784808550 | 34350 | 34200 | 34450 | 34200 | 697 |
| 500 | 20250417 | 103900 | 2760855600 | 34250 | 34250 | 34275 | 34150 | 205 |
| 501 | 20250417 | 103800 | 2753839375 | 34150 | 34400 | 34400 | 34150 | 721 |
| 502 | 20250417 | 103700 | 2729143350 | 34250 | 34200 | 34400 | 34150 | 641 |
| 503 | 20250417 | 103600 | 2707177400 | 34200 | 34250 | 34250 | 34200 | 774 |
| 504 | 20250417 | 103500 | 2680683775 | 34250 | 34200 | 34250 | 34150 | 577 |
| 505 | 20250417 | 103400 | 2660968975 | 34200 | 34150 | 34300 | 34125 | 549 |
| 506 | 20250417 | 103300 | 2642179200 | 34150 | 34150 | 34150 | 34100 | 735 |
| 507 | 20250417 | 103200 | 2617101850 | 34150 | 34100 | 34175 | 34050 | 367 |
| 508 | 20250417 | 103100 | 2604581675 | 34100 | 34100 | 34400 | 34100 | 1094 |
| 509 | 20250417 | 103000 | 2567146375 | 34150 | 34150 | 34200 | 34100 | 1277 |
| 510 | 20250417 | 102900 | 2523541625 | 34150 | 34250 | 34250 | 34150 | 330 |
| 511 | 20250417 | 102800 | 2512265025 | 34300 | 34200 | 34500 | 34150 | 977 |
| 512 | 20250417 | 102700 | 2478805625 | 34200 | 34200 | 34250 | 34200 | 179 |
| 513 | 20250417 | 102600 | 2472680425 | 34150 | 34300 | 34300 | 34150 | 209 |
| 514 | 20250417 | 102500 | 2465525525 | 34250 | 34150 | 34400 | 34150 | 979 |
| 515 | 20250417 | 102400 | 2431983625 | 34150 | 34250 | 34300 | 34150 | 638 |
| 516 | 20250417 | 102300 | 2410166075 | 34300 | 34250 | 34350 | 34200 | 415 |
| 517 | 20250417 | 102200 | 2395952450 | 34250 | 34200 | 34550 | 34200 | 1051 |
| 518 | 20250417 | 102100 | 2359898975 | 34250 | 34250 | 34250 | 34150 | 912 |
| 519 | 20250417 | 102000 | 2328707075 | 34250 | 34300 | 34300 | 34200 | 206 |
| 520 | 20250417 | 101900 | 2321657250 | 34300 | 34300 | 34500 | 34200 | 774 |
| 521 | 20250417 | 101800 | 2295088200 | 34300 | 34200 | 34375 | 34200 | 205 |
| 522 | 20250417 | 101700 | 2288065625 | 34250 | 34300 | 34350 | 34200 | 784 |
| 523 | 20250417 | 101600 | 2261202175 | 34350 | 34300 | 34500 | 34200 | 1196 |
| 524 | 20250417 | 101500 | 2220132175 | 34400 | 34500 | 34500 | 34400 | 1736 |
| 525 | 20250417 | 101400 | 2160404675 | 34400 | 34500 | 34550 | 34400 | 1754 |
| 526 | 20250417 | 101300 | 2100016050 | 34500 | 34500 | 34500 | 34450 | 576 |
| 527 | 20250417 | 101200 | 2080156625 | 34500 | 34650 | 34650 | 34450 | 1403 |
| 528 | 20250417 | 101100 | 2031647275 | 34650 | 34650 | 34750 | 34650 | 3679 |
| 529 | 20250417 | 101000 | 1904020225 | 34700 | 34600 | 34700 | 34550 | 1026 |
| 530 | 20250417 | 100900 | 1868500725 | 34550 | 34450 | 34600 | 34400 | 1273 |
| 531 | 20250417 | 100800 | 1824598025 | 34500 | 34500 | 34600 | 34450 | 1740 |
| 532 | 20250417 | 100700 | 1764522525 | 34500 | 34400 | 34750 | 34300 | 5386 |
| 533 | 20250417 | 100600 | 1578426325 | 34400 | 34300 | 34450 | 34250 | 3703 |
| 534 | 20250417 | 100500 | 1451302225 | 34250 | 34200 | 34300 | 34150 | 505 |
| 535 | 20250417 | 100400 | 1434013325 | 34200 | 34150 | 34300 | 34150 | 713 |
| 536 | 20250417 | 100300 | 1409623775 | 34200 | 34200 | 34250 | 34100 | 490 |
| 537 | 20250417 | 100200 | 1392886775 | 34250 | 34250 | 34300 | 34200 | 1444 |
| 538 | 20250417 | 100100 | 1343427775 | 34250 | 34250 | 34250 | 34200 | 176 |
| 539 | 20250417 | 100000 | 1337401125 | 34150 | 34150 | 34250 | 34150 | 322 |
| 540 | 20250417 | 095900 | 1326395125 | 34150 | 34250 | 34350 | 34150 | 1432 |
| 541 | 20250417 | 095800 | 1277363725 | 34250 | 34050 | 34350 | 34050 | 1163 |
| 542 | 20250417 | 095700 | 1237524575 | 34050 | 34000 | 34050 | 33950 | 768 |
| 543 | 20250417 | 095600 | 1211415375 | 34000 | 33950 | 34100 | 33900 | 1059 |
| 544 | 20250417 | 095500 | 1175423625 | 33900 | 33950 | 34000 | 33850 | 1985 |
| 545 | 20250417 | 095400 | 1108168275 | 33900 | 33900 | 33950 | 33900 | 453 |
| 546 | 20250417 | 095300 | 1092808375 | 33900 | 33900 | 33900 | 33800 | 1138 |
| 547 | 20250417 | 095200 | 1054305125 | 33900 | 33850 | 34200 | 33800 | 2101 |
| 548 | 20250417 | 095100 | 983196475 | 33900 | 33900 | 33900 | 33850 | 1510 |
| 549 | 20250417 | 095000 | 932076475 | 33900 | 33900 | 33950 | 33850 | 638 |
| 550 | 20250417 | 094900 | 910456275 | 33950 | 33950 | 33950 | 33900 | 517 |
| 551 | 20250417 | 094800 | 892920025 | 33900 | 34000 | 34000 | 33900 | 444 |
| 552 | 20250417 | 094700 | 877843425 | 34000 | 33950 | 34000 | 33900 | 319 |
| 553 | 20250417 | 094600 | 867021375 | 33900 | 33950 | 33950 | 33900 | 341 |
| 554 | 20250417 | 094500 | 855460025 | 33900 | 34000 | 34050 | 33900 | 518 |
| 555 | 20250417 | 094400 | 837858925 | 34050 | 34000 | 34050 | 33950 | 401 |
| 556 | 20250417 | 094300 | 824225100 | 33950 | 33900 | 33950 | 33900 | 389 |
| 557 | 20250417 | 094200 | 811029550 | 33950 | 33900 | 33950 | 33850 | 459 |
| 558 | 20250417 | 094100 | 795476325 | 33900 | 33900 | 33950 | 33850 | 400 |
| 559 | 20250417 | 094000 | 781925925 | 33900 | 33900 | 33900 | 33850 | 289 |
| 560 | 20250417 | 093900 | 772129300 | 33900 | 33900 | 33900 | 33900 | 327 |
| 561 | 20250417 | 093800 | 761044000 | 33950 | 33950 | 33950 | 33900 | 607 |
| 562 | 20250417 | 093700 | 740453200 | 33950 | 33950 | 34000 | 33950 | 82 |
| 563 | 20250417 | 093600 | 737669150 | 33900 | 33900 | 33950 | 33850 | 364 |
| 564 | 20250417 | 093500 | 725329600 | 33900 | 34050 | 34050 | 33900 | 749 |
| 565 | 20250417 | 093400 | 699886300 | 34050 | 34150 | 34150 | 34050 | 160 |
| 566 | 20250417 | 093300 | 694434200 | 34150 | 33950 | 34150 | 33950 | 452 |
| 567 | 20250417 | 093200 | 679038150 | 33950 | 33950 | 34000 | 33850 | 324 |
| 568 | 20250417 | 093100 | 668043200 | 33950 | 34050 | 34050 | 33900 | 1197 |
| 569 | 20250417 | 093000 | 627387350 | 34100 | 34150 | 34150 | 34050 | 390 |
| 570 | 20250417 | 092900 | 614089650 | 34100 | 34150 | 34250 | 34100 | 396 |
| 571 | 20250417 | 092800 | 600564300 | 34150 | 34250 | 34250 | 34100 | 810 |
| 572 | 20250417 | 092700 | 572885350 | 34250 | 34300 | 34300 | 34250 | 386 |
| 573 | 20250417 | 092600 | 559660250 | 34300 | 34250 | 34300 | 34250 | 127 |
| 574 | 20250417 | 092500 | 555304900 | 34250 | 34200 | 34250 | 34200 | 186 |
| 575 | 20250417 | 092400 | 548939850 | 34250 | 34300 | 34350 | 34200 | 132 |
| 576 | 20250417 | 092300 | 544415700 | 34350 | 34200 | 34400 | 34200 | 3177 |
| 577 | 20250417 | 092200 | 435490250 | 34100 | 34150 | 34250 | 34100 | 237 |
| 578 | 20250417 | 092100 | 427389450 | 34100 | 34150 | 34200 | 34100 | 193 |
| 579 | 20250417 | 092000 | 420791800 | 34150 | 34100 | 34200 | 34100 | 455 |
| 580 | 20250417 | 091900 | 405235250 | 34100 | 34150 | 34150 | 34100 | 348 |
| 581 | 20250417 | 091800 | 393351600 | 34150 | 34200 | 34200 | 34100 | 463 |
| 582 | 20250417 | 091700 | 377550050 | 34200 | 34200 | 34200 | 34100 | 1089 |
| 583 | 20250417 | 091600 | 340334900 | 34250 | 34100 | 34300 | 34050 | 505 |
| 584 | 20250417 | 091500 | 323081600 | 34150 | 34100 | 34150 | 34050 | 294 |
| 585 | 20250417 | 091400 | 313053250 | 34100 | 34050 | 34100 | 33750 | 1242 |
| 586 | 20250417 | 091300 | 270912500 | 34050 | 33700 | 34050 | 33700 | 317 |
| 587 | 20250417 | 091200 | 260161650 | 33700 | 33650 | 33800 | 33650 | 307 |
| 588 | 20250417 | 091100 | 249797200 | 33700 | 33700 | 33700 | 33650 | 204 |
| 589 | 20250417 | 091000 | 242923150 | 33700 | 33750 | 33800 | 33700 | 47 |
| 590 | 20250417 | 090900 | 241336400 | 33700 | 33750 | 33800 | 33700 | 336 |
| 591 | 20250417 | 090800 | 229997300 | 33750 | 33750 | 33850 | 33750 | 154 |
| 592 | 20250417 | 090700 | 224786550 | 33750 | 33950 | 34000 | 33700 | 677 |
| 593 | 20250417 | 090600 | 201832300 | 34000 | 34000 | 34000 | 33950 | 342 |
| 594 | 20250417 | 090500 | 190205450 | 34000 | 34050 | 34050 | 33900 | 652 |
| 595 | 20250417 | 090400 | 168031500 | 34050 | 34100 | 34150 | 34050 | 642 |
| 596 | 20250417 | 090300 | 146149600 | 34200 | 34100 | 34200 | 33900 | 579 |
| 597 | 20250417 | 090200 | 126371350 | 34200 | 33850 | 34200 | 33850 | 1650 |
| 598 | 20250417 | 090100 | 70191200 | 33900 | 33950 | 34100 | 33850 | 189 |
| 599 | 20250417 | 090000 | 63767800 | 34000 | 33550 | 34000 | 33550 | 1894 |