34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 191700 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 5078 |
| 3 | 20250417 | 191600 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20250417 | 191500 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20250417 | 191400 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20250417 | 191300 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20250417 | 191200 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20250417 | 191100 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20250417 | 191000 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20250417 | 190900 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20250417 | 190800 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20250417 | 190700 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20250417 | 190600 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20250417 | 190500 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20250417 | 190400 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20250417 | 190300 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20250417 | 190200 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20250417 | 190100 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20250417 | 190000 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20250417 | 185900 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20250417 | 185800 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20250417 | 185700 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20250417 | 185600 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20250417 | 185500 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20250417 | 185400 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20250417 | 185300 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20250417 | 185200 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20250417 | 185100 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20250417 | 185000 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20250417 | 184900 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20250417 | 184800 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20250417 | 184700 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 5078 |
| 33 | 20250417 | 184600 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20250417 | 184500 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20250417 | 184400 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20250417 | 184300 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20250417 | 184200 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20250417 | 184100 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20250417 | 184000 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20250417 | 183900 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20250417 | 183800 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20250417 | 183700 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20250417 | 183600 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20250417 | 183500 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20250417 | 183400 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20250417 | 183300 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20250417 | 183200 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20250417 | 183100 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20250417 | 183000 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20250417 | 182900 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20250417 | 182800 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20250417 | 182700 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20250417 | 182600 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20250417 | 182500 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20250417 | 182400 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20250417 | 182300 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20250417 | 182200 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20250417 | 182100 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20250417 | 182000 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20250417 | 181900 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20250417 | 181800 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20250417 | 181700 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 5078 |
| 63 | 20250417 | 181600 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20250417 | 181500 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20250417 | 181400 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20250417 | 181300 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20250417 | 181200 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20250417 | 181100 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20250417 | 181000 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20250417 | 180900 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20250417 | 180800 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20250417 | 180700 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20250417 | 180600 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20250417 | 180500 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20250417 | 180400 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20250417 | 180300 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20250417 | 180200 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20250417 | 180100 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20250417 | 180000 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20250417 | 175900 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20250417 | 175800 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20250417 | 175700 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20250417 | 175600 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20250417 | 175500 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20250417 | 175400 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20250417 | 175300 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20250417 | 175200 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20250417 | 175100 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20250417 | 175000 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20250417 | 174900 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20250417 | 174800 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20250417 | 174700 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 5078 |
| 93 | 20250417 | 174600 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20250417 | 174500 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20250417 | 174400 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20250417 | 174300 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20250417 | 174200 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20250417 | 174100 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20250417 | 174000 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20250417 | 173900 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20250417 | 173800 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20250417 | 173700 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20250417 | 173600 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20250417 | 173500 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20250417 | 173400 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20250417 | 173300 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20250417 | 173200 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20250417 | 173100 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20250417 | 173000 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20250417 | 172900 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20250417 | 172800 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20250417 | 172700 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20250417 | 172600 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20250417 | 172500 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20250417 | 172400 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20250417 | 172300 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20250417 | 172200 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20250417 | 172100 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20250417 | 172000 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20250417 | 171900 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20250417 | 171800 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20250417 | 171700 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 5078 |
| 123 | 20250417 | 171600 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20250417 | 171500 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20250417 | 171400 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20250417 | 171300 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20250417 | 171200 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20250417 | 171100 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20250417 | 171000 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20250417 | 170900 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20250417 | 170800 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20250417 | 170700 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20250417 | 170600 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20250417 | 170500 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20250417 | 170400 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20250417 | 170300 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20250417 | 170200 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20250417 | 170100 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20250417 | 170000 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20250417 | 165900 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20250417 | 165800 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20250417 | 165700 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20250417 | 165600 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20250417 | 165500 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20250417 | 165400 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20250417 | 165300 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20250417 | 165200 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20250417 | 165100 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20250417 | 165000 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20250417 | 164900 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20250417 | 164800 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20250417 | 164700 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 5078 |
| 153 | 20250417 | 164600 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20250417 | 164500 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20250417 | 164400 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20250417 | 164300 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20250417 | 164200 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20250417 | 164100 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20250417 | 164000 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20250417 | 163900 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20250417 | 163800 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20250417 | 163700 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20250417 | 163600 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20250417 | 163500 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20250417 | 163400 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20250417 | 163300 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20250417 | 163200 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20250417 | 163100 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20250417 | 163000 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20250417 | 162900 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20250417 | 162800 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20250417 | 162700 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20250417 | 162600 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20250417 | 162500 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20250417 | 162400 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20250417 | 162300 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20250417 | 162200 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20250417 | 162100 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20250417 | 162000 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20250417 | 161900 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20250417 | 161800 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20250417 | 161700 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 5078 |
| 183 | 20250417 | 161600 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20250417 | 161500 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20250417 | 161400 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20250417 | 161300 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20250417 | 161200 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20250417 | 161100 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20250417 | 161000 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20250417 | 160900 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20250417 | 160800 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20250417 | 160700 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20250417 | 160600 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20250417 | 160500 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20250417 | 160400 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20250417 | 160300 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20250417 | 160200 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20250417 | 160100 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20250417 | 160000 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20250417 | 155900 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20250417 | 155800 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 202 | 20250417 | 155700 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20250417 | 155600 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20250417 | 155500 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 205 | 20250417 | 155400 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 206 | 20250417 | 155300 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 207 | 20250417 | 155200 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 208 | 20250417 | 155100 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 209 | 20250417 | 155000 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 210 | 20250417 | 154900 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 211 | 20250417 | 154800 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 212 | 20250417 | 154700 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 5078 |
| 213 | 20250417 | 154600 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 214 | 20250417 | 154500 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 215 | 20250417 | 154400 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 216 | 20250417 | 154300 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 217 | 20250417 | 154200 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 218 | 20250417 | 154100 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 219 | 20250417 | 154000 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 220 | 20250417 | 153900 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 221 | 20250417 | 153800 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 222 | 20250417 | 153700 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 223 | 20250417 | 153600 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 224 | 20250417 | 153500 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 225 | 20250417 | 153400 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 226 | 20250417 | 153300 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 227 | 20250417 | 153200 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 228 | 20250417 | 153100 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 229 | 20250417 | 153000 | 45284148550 | 32900 | 32900 | 32900 | 32900 | 5078 |
| 230 | 20250417 | 152900 | 45117082350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 231 | 20250417 | 152800 | 45117082350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 232 | 20250417 | 152700 | 45117082350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 233 | 20250417 | 152600 | 45117082350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 234 | 20250417 | 152500 | 45117082350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 235 | 20250417 | 152400 | 45117082350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 236 | 20250417 | 152300 | 45117082350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 237 | 20250417 | 152200 | 45117082350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 238 | 20250417 | 152100 | 45117082350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 239 | 20250417 | 152000 | 45117082350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 240 | 20250417 | 151900 | 45117082350 | 32950 | 32950 | 33100 | 32950 | 3427 |
| 241 | 20250417 | 151800 | 45004009500 | 32950 | 32975 | 33000 | 32900 | 1456 |
| 242 | 20250417 | 151700 | 44956081500 | 32950 | 33100 | 33100 | 32950 | 3106 |
| 243 | 20250417 | 151600 | 44853572850 | 33100 | 33150 | 33200 | 33000 | 3459 |
| 244 | 20250417 | 151500 | 44739214050 | 33150 | 33200 | 33200 | 33150 | 1568 |
| 245 | 20250417 | 151400 | 44687221900 | 33200 | 33200 | 33250 | 33200 | 1325 |
| 246 | 20250417 | 151300 | 44643224650 | 33200 | 33250 | 33250 | 33200 | 1328 |
| 247 | 20250417 | 151200 | 44599129550 | 33200 | 33200 | 33250 | 33150 | 1145 |
| 248 | 20250417 | 151100 | 44561130900 | 33250 | 33250 | 33300 | 33200 | 1661 |
| 249 | 20250417 | 151000 | 44505936400 | 33250 | 33350 | 33350 | 33250 | 1956 |
| 250 | 20250417 | 150900 | 44440853200 | 33350 | 33400 | 33400 | 33300 | 1250 |
| 251 | 20250417 | 150800 | 44399172550 | 33350 | 33350 | 33400 | 33300 | 1554 |
| 252 | 20250417 | 150700 | 44347359300 | 33400 | 33350 | 33400 | 33350 | 172 |
| 253 | 20250417 | 150600 | 44341619050 | 33350 | 33300 | 33400 | 33300 | 6542 |
| 254 | 20250417 | 150500 | 44123274700 | 33350 | 33300 | 33350 | 33300 | 1627 |
| 255 | 20250417 | 150400 | 44069081225 | 33300 | 33300 | 33350 | 33300 | 1872 |
| 256 | 20250417 | 150300 | 44006737975 | 33350 | 33325 | 33350 | 33300 | 973 |
| 257 | 20250417 | 150200 | 43974316575 | 33350 | 33300 | 33350 | 33300 | 458 |
| 258 | 20250417 | 150100 | 43959043475 | 33300 | 33300 | 33350 | 33300 | 1778 |
| 259 | 20250417 | 150000 | 43899819675 | 33300 | 33325 | 33350 | 33300 | 797 |
| 260 | 20250417 | 145900 | 43873268750 | 33300 | 33400 | 33400 | 33300 | 990 |
| 261 | 20250417 | 145800 | 43840254650 | 33350 | 33350 | 33400 | 33350 | 652 |
| 262 | 20250417 | 145700 | 43818501350 | 33350 | 33350 | 33400 | 33350 | 2377 |
| 263 | 20250417 | 145600 | 43739217200 | 33400 | 33450 | 33450 | 33400 | 642 |
| 264 | 20250417 | 145500 | 43717769050 | 33400 | 33450 | 33450 | 33400 | 502 |
| 265 | 20250417 | 145400 | 43700993050 | 33400 | 33500 | 33500 | 33350 | 1401 |
| 266 | 20250417 | 145300 | 43654173200 | 33450 | 33500 | 33500 | 33400 | 1439 |
| 267 | 20250417 | 145200 | 43606002475 | 33500 | 33400 | 33500 | 33400 | 314 |
| 268 | 20250417 | 145100 | 43595486125 | 33400 | 33400 | 33500 | 33350 | 4024 |
| 269 | 20250417 | 145000 | 43460965950 | 33350 | 33300 | 33400 | 33300 | 795 |
| 270 | 20250417 | 144900 | 43434483050 | 33300 | 33350 | 33350 | 33300 | 479 |
| 271 | 20250417 | 144800 | 43418530700 | 33350 | 33400 | 33450 | 33350 | 1387 |
| 272 | 20250417 | 144700 | 43372238700 | 33450 | 33350 | 33500 | 33350 | 2503 |
| 273 | 20250417 | 144600 | 43288611150 | 33350 | 33400 | 33400 | 33350 | 178 |
| 274 | 20250417 | 144500 | 43282668175 | 33400 | 33300 | 33400 | 33300 | 724 |
| 275 | 20250417 | 144400 | 43258539250 | 33300 | 33200 | 33300 | 33150 | 2096 |
| 276 | 20250417 | 144300 | 43188987750 | 33200 | 33300 | 33350 | 33150 | 2798 |
| 277 | 20250417 | 144200 | 43096009450 | 33350 | 33350 | 33400 | 33250 | 7257 |
| 278 | 20250417 | 144100 | 42854496525 | 33350 | 33450 | 33450 | 33350 | 1585 |
| 279 | 20250417 | 144000 | 42801573625 | 33400 | 33400 | 33450 | 33400 | 1315 |
| 280 | 20250417 | 143900 | 42757628975 | 33400 | 33450 | 33450 | 33400 | 935 |
| 281 | 20250417 | 143800 | 42726374075 | 33450 | 33500 | 33600 | 33450 | 3436 |
| 282 | 20250417 | 143700 | 42611215825 | 33550 | 33400 | 33550 | 33350 | 5218 |
| 283 | 20250417 | 143600 | 42436576000 | 33450 | 33400 | 33500 | 33300 | 3138 |
| 284 | 20250417 | 143500 | 42331800750 | 33350 | 33450 | 33500 | 33350 | 2570 |
| 285 | 20250417 | 143400 | 42245918500 | 33450 | 33600 | 33650 | 33450 | 1699 |
| 286 | 20250417 | 143300 | 42188945200 | 33650 | 33650 | 33650 | 33500 | 2089 |
| 287 | 20250417 | 143200 | 42118760450 | 33600 | 33400 | 33650 | 33400 | 3249 |
| 288 | 20250417 | 143100 | 42009797900 | 33400 | 33600 | 33650 | 33400 | 4437 |
| 289 | 20250417 | 143000 | 41860947775 | 33650 | 33650 | 33700 | 33600 | 4149 |
| 290 | 20250417 | 142900 | 41721358275 | 33600 | 33700 | 33700 | 33500 | 3971 |
| 291 | 20250417 | 142800 | 41587748725 | 33700 | 33400 | 33700 | 33350 | 14748 |
| 292 | 20250417 | 142700 | 41093092400 | 33300 | 33350 | 33450 | 33250 | 6861 |
| 293 | 20250417 | 142600 | 40864223475 | 33400 | 33200 | 33400 | 33150 | 14955 |
| 294 | 20250417 | 142500 | 40365854225 | 33200 | 33100 | 33250 | 33100 | 2324 |
| 295 | 20250417 | 142400 | 40288759275 | 33100 | 33100 | 33150 | 33100 | 2448 |
| 296 | 20250417 | 142300 | 40207710875 | 33050 | 33100 | 33100 | 33000 | 424 |
| 297 | 20250417 | 142200 | 40193702375 | 33100 | 33100 | 33100 | 33000 | 247 |
| 298 | 20250417 | 142100 | 40185539425 | 33100 | 32950 | 33100 | 32950 | 3059 |
| 299 | 20250417 | 142000 | 40084600575 | 32950 | 33050 | 33050 | 32950 | 1373 |
| 300 | 20250417 | 141900 | 40039358625 | 33050 | 33000 | 33050 | 32950 | 2031 |
| 301 | 20250417 | 141800 | 39972337725 | 33000 | 33050 | 33050 | 33000 | 801 |
| 302 | 20250417 | 141700 | 39945900975 | 33050 | 33000 | 33100 | 33000 | 547 |
| 303 | 20250417 | 141600 | 39927820725 | 33000 | 33050 | 33100 | 33000 | 2231 |
| 304 | 20250417 | 141500 | 39854095375 | 33050 | 33050 | 33200 | 33050 | 1972 |
| 305 | 20250417 | 141400 | 39788784350 | 33050 | 33050 | 33100 | 33050 | 1152 |
| 306 | 20250417 | 141300 | 39750706875 | 33050 | 33100 | 33100 | 33050 | 612 |
| 307 | 20250417 | 141200 | 39730468025 | 33100 | 33100 | 33150 | 33100 | 694 |
| 308 | 20250417 | 141100 | 39707495625 | 33100 | 33150 | 33150 | 33100 | 1969 |
| 309 | 20250417 | 141000 | 39642306525 | 33100 | 33150 | 33200 | 33100 | 1522 |
| 310 | 20250417 | 140900 | 39591841775 | 33175 | 33200 | 33250 | 33150 | 607 |
| 311 | 20250417 | 140800 | 39571701600 | 33250 | 33150 | 33250 | 33100 | 1199 |
| 312 | 20250417 | 140700 | 39531917750 | 33150 | 33100 | 33150 | 33050 | 1477 |
| 313 | 20250417 | 140600 | 39482992350 | 33100 | 33100 | 33100 | 33050 | 433 |
| 314 | 20250417 | 140500 | 39468661800 | 33100 | 33100 | 33100 | 33050 | 655 |
| 315 | 20250417 | 140400 | 39446990450 | 33050 | 33100 | 33100 | 33000 | 1076 |
| 316 | 20250417 | 140300 | 39411437950 | 33100 | 33150 | 33150 | 33050 | 2107 |
| 317 | 20250417 | 140200 | 39341776050 | 33150 | 33100 | 33200 | 33050 | 2090 |
| 318 | 20250417 | 140100 | 39272576350 | 33100 | 33250 | 33250 | 33100 | 3431 |
| 319 | 20250417 | 140000 | 39158671200 | 33250 | 33250 | 33300 | 33200 | 3272 |
| 320 | 20250417 | 135900 | 39049893100 | 33250 | 33225 | 33300 | 33200 | 2341 |
| 321 | 20250417 | 135800 | 38972091375 | 33250 | 33100 | 33250 | 33000 | 4502 |
| 322 | 20250417 | 135700 | 38822792925 | 33100 | 33100 | 33150 | 33050 | 3821 |
| 323 | 20250417 | 135600 | 38696351525 | 33150 | 33200 | 33200 | 33150 | 1424 |
| 324 | 20250417 | 135500 | 38649141475 | 33200 | 33050 | 33200 | 33050 | 5314 |
| 325 | 20250417 | 135400 | 38473004325 | 33050 | 32900 | 33100 | 32900 | 4358 |
| 326 | 20250417 | 135300 | 38329192375 | 32900 | 32850 | 32900 | 32850 | 1255 |
| 327 | 20250417 | 135200 | 38287903375 | 32850 | 32900 | 32900 | 32850 | 171 |
| 328 | 20250417 | 135100 | 38282279975 | 32900 | 32850 | 32900 | 32850 | 1145 |
| 329 | 20250417 | 135000 | 38244656675 | 32850 | 32900 | 32900 | 32850 | 580 |
| 330 | 20250417 | 134900 | 38225581525 | 32900 | 32950 | 32950 | 32850 | 1802 |
| 331 | 20250417 | 134800 | 38166252000 | 32950 | 32975 | 33000 | 32900 | 2732 |
| 332 | 20250417 | 134700 | 38076238475 | 33000 | 32950 | 33000 | 32950 | 2110 |
| 333 | 20250417 | 134600 | 38006612550 | 32900 | 32950 | 33000 | 32900 | 2656 |
| 334 | 20250417 | 134500 | 37919033650 | 33000 | 32850 | 33000 | 32850 | 2906 |
| 335 | 20250417 | 134400 | 37823345700 | 32850 | 32800 | 32900 | 32800 | 1289 |
| 336 | 20250417 | 134300 | 37781018600 | 32800 | 32800 | 32800 | 32750 | 399 |
| 337 | 20250417 | 134200 | 37767933950 | 32800 | 32800 | 32800 | 32750 | 339 |
| 338 | 20250417 | 134100 | 37756820650 | 32800 | 32800 | 32800 | 32750 | 422 |
| 339 | 20250417 | 134000 | 37742979100 | 32800 | 32750 | 32850 | 32750 | 2136 |
| 340 | 20250417 | 133900 | 37672936050 | 32750 | 32800 | 32800 | 32750 | 487 |
| 341 | 20250417 | 133800 | 37656985800 | 32800 | 32800 | 32850 | 32750 | 511 |
| 342 | 20250417 | 133700 | 37640219900 | 32800 | 32750 | 32800 | 32750 | 684 |
| 343 | 20250417 | 133600 | 37617787900 | 32750 | 32800 | 32800 | 32750 | 281 |
| 344 | 20250417 | 133500 | 37608580475 | 32750 | 32650 | 32750 | 32650 | 1883 |
| 345 | 20250417 | 133400 | 37546990425 | 32650 | 32650 | 32650 | 32600 | 1522 |
| 346 | 20250417 | 133300 | 37497315675 | 32650 | 32700 | 32700 | 32650 | 820 |
| 347 | 20250417 | 133200 | 37470522125 | 32700 | 32800 | 32800 | 32700 | 1739 |
| 348 | 20250417 | 133100 | 37413551725 | 32800 | 32800 | 32850 | 32800 | 532 |
| 349 | 20250417 | 133000 | 37396102025 | 32850 | 32850 | 32850 | 32850 | 371 |
| 350 | 20250417 | 132900 | 37383914675 | 32850 | 32850 | 32900 | 32850 | 1277 |
| 351 | 20250417 | 132800 | 37341940725 | 32850 | 32850 | 32900 | 32800 | 2484 |
| 352 | 20250417 | 132700 | 37260327375 | 32850 | 32850 | 32850 | 32750 | 2376 |
| 353 | 20250417 | 132600 | 37182333825 | 32900 | 32800 | 32900 | 32750 | 2335 |
| 354 | 20250417 | 132500 | 37105640575 | 32850 | 32750 | 32850 | 32750 | 331 |
| 355 | 20250417 | 132400 | 37094773675 | 32750 | 32700 | 32800 | 32650 | 2111 |
| 356 | 20250417 | 132300 | 37025660525 | 32700 | 32600 | 32700 | 32600 | 1230 |
| 357 | 20250417 | 132200 | 36985473775 | 32650 | 32650 | 32650 | 32550 | 523 |
| 358 | 20250417 | 132100 | 36968432375 | 32650 | 32700 | 32700 | 32650 | 571 |
| 359 | 20250417 | 132000 | 36949781675 | 32650 | 32650 | 32700 | 32650 | 530 |
| 360 | 20250417 | 131900 | 36932473650 | 32650 | 32600 | 32700 | 32600 | 231 |
| 361 | 20250417 | 131800 | 36924930350 | 32600 | 32350 | 32650 | 32350 | 1173 |
| 362 | 20250417 | 131700 | 36886744900 | 32350 | 32500 | 32500 | 32250 | 4878 |
| 363 | 20250417 | 131600 | 36728944150 | 32500 | 32500 | 32500 | 32500 | 431 |
| 364 | 20250417 | 131500 | 36714936650 | 32500 | 32500 | 32550 | 32500 | 896 |
| 365 | 20250417 | 131400 | 36685816075 | 32550 | 32550 | 32550 | 32450 | 781 |
| 366 | 20250417 | 131300 | 36660432975 | 32550 | 32550 | 32650 | 32550 | 432 |
| 367 | 20250417 | 131200 | 36646366675 | 32550 | 32500 | 32650 | 32450 | 972 |
| 368 | 20250417 | 131100 | 36614725825 | 32500 | 32650 | 32650 | 32500 | 2409 |
| 369 | 20250417 | 131000 | 36536329675 | 32600 | 32750 | 32800 | 32600 | 2279 |
| 370 | 20250417 | 130900 | 36461753125 | 32800 | 32800 | 32850 | 32750 | 2242 |
| 371 | 20250417 | 130800 | 36388269225 | 32800 | 32900 | 32900 | 32800 | 468 |
| 372 | 20250417 | 130700 | 36372896575 | 32900 | 32800 | 32900 | 32800 | 823 |
| 373 | 20250417 | 130600 | 36345863025 | 32850 | 32800 | 32850 | 32750 | 865 |
| 374 | 20250417 | 130500 | 36317476925 | 32800 | 32800 | 32800 | 32750 | 506 |
| 375 | 20250417 | 130400 | 36300886225 | 32800 | 32800 | 32850 | 32800 | 1066 |
| 376 | 20250417 | 130300 | 36265885125 | 32825 | 32850 | 32850 | 32800 | 1136 |
| 377 | 20250417 | 130200 | 36228602825 | 32850 | 32850 | 32850 | 32800 | 594 |
| 378 | 20250417 | 130100 | 36209099325 | 32800 | 32800 | 32800 | 32800 | 179 |
| 379 | 20250417 | 130000 | 36203228125 | 32800 | 32800 | 32850 | 32800 | 636 |
| 380 | 20250417 | 125900 | 36182359625 | 32800 | 32750 | 32800 | 32750 | 1547 |
| 381 | 20250417 | 125800 | 36131624975 | 32750 | 32850 | 32850 | 32750 | 1567 |
| 382 | 20250417 | 125700 | 36080207375 | 32850 | 32900 | 32900 | 32850 | 1259 |
| 383 | 20250417 | 125600 | 36038843325 | 32850 | 32850 | 32950 | 32850 | 423 |
| 384 | 20250417 | 125500 | 36024930475 | 32850 | 32900 | 32950 | 32800 | 849 |
| 385 | 20250417 | 125400 | 35997020525 | 32950 | 32950 | 33000 | 32900 | 557 |
| 386 | 20250417 | 125300 | 35978672675 | 32950 | 33025 | 33050 | 32950 | 1988 |
| 387 | 20250417 | 125200 | 35913045850 | 33000 | 33050 | 33100 | 33000 | 3719 |
| 388 | 20250417 | 125100 | 35790235550 | 33050 | 32950 | 33050 | 32900 | 2040 |
| 389 | 20250417 | 125000 | 35722956900 | 32900 | 32800 | 32900 | 32750 | 2738 |
| 390 | 20250417 | 124900 | 35633078800 | 32800 | 32850 | 32850 | 32800 | 681 |
| 391 | 20250417 | 124800 | 35610709975 | 32900 | 33000 | 33000 | 32850 | 1139 |
| 392 | 20250417 | 124700 | 35573197300 | 33000 | 33000 | 33150 | 33000 | 1857 |
| 393 | 20250417 | 124600 | 35511897800 | 33000 | 32950 | 33200 | 32850 | 11527 |
| 394 | 20250417 | 124500 | 35130693100 | 32900 | 32800 | 33000 | 32750 | 4812 |
| 395 | 20250417 | 124400 | 34972374950 | 32800 | 32650 | 32800 | 32650 | 813 |
| 396 | 20250417 | 124300 | 34945788000 | 32650 | 32600 | 32650 | 32600 | 422 |
| 397 | 20250417 | 124200 | 34932025650 | 32600 | 32550 | 32600 | 32500 | 730 |
| 398 | 20250417 | 124100 | 34908266350 | 32550 | 32650 | 32650 | 32450 | 1395 |
| 399 | 20250417 | 124000 | 34862784400 | 32600 | 32450 | 32650 | 32400 | 4243 |
| 400 | 20250417 | 123900 | 34724498600 | 32450 | 32400 | 32450 | 32350 | 485 |
| 401 | 20250417 | 123800 | 34708784700 | 32400 | 32500 | 32500 | 32350 | 961 |
| 402 | 20250417 | 123700 | 34677584900 | 32500 | 32400 | 32500 | 32400 | 600 |
| 403 | 20250417 | 123600 | 34658134800 | 32400 | 32300 | 32400 | 32150 | 2199 |
| 404 | 20250417 | 123500 | 34587217650 | 32350 | 32325 | 32350 | 32200 | 2350 |
| 405 | 20250417 | 123400 | 34511315000 | 32300 | 32300 | 32350 | 32150 | 5270 |
| 406 | 20250417 | 123300 | 34341561150 | 32350 | 32300 | 32400 | 32200 | 3644 |
| 407 | 20250417 | 123200 | 34224031600 | 32250 | 32400 | 32450 | 32250 | 2934 |
| 408 | 20250417 | 123100 | 34129152550 | 32450 | 32500 | 32500 | 32400 | 1394 |
| 409 | 20250417 | 123000 | 34083950325 | 32450 | 32400 | 32500 | 32350 | 915 |
| 410 | 20250417 | 122900 | 34054296725 | 32350 | 32400 | 32450 | 32350 | 2190 |
| 411 | 20250417 | 122800 | 33983412425 | 32400 | 32400 | 32400 | 32400 | 1465 |
| 412 | 20250417 | 122700 | 33935946425 | 32450 | 32550 | 32550 | 32400 | 2691 |
| 413 | 20250417 | 122600 | 33848542550 | 32500 | 32625 | 32650 | 32500 | 1713 |
| 414 | 20250417 | 122500 | 33792753725 | 32600 | 32600 | 32650 | 32600 | 1510 |
| 415 | 20250417 | 122400 | 33743503525 | 32600 | 32650 | 32700 | 32600 | 1421 |
| 416 | 20250417 | 122300 | 33697079575 | 32650 | 32600 | 32650 | 32600 | 1222 |
| 417 | 20250417 | 122200 | 33657241775 | 32550 | 32450 | 32600 | 32450 | 758 |
| 418 | 20250417 | 122100 | 33632601175 | 32450 | 32750 | 32750 | 32450 | 2185 |
| 419 | 20250417 | 122000 | 33561400725 | 32700 | 32450 | 32750 | 32450 | 1882 |
| 420 | 20250417 | 121900 | 33500090425 | 32400 | 32550 | 32600 | 32250 | 9116 |
| 421 | 20250417 | 121800 | 33204407400 | 32600 | 32700 | 32700 | 32550 | 3941 |
| 422 | 20250417 | 121700 | 33075830800 | 32700 | 32800 | 32800 | 32650 | 1915 |
| 423 | 20250417 | 121600 | 33013144900 | 32850 | 32850 | 32850 | 32800 | 1499 |
| 424 | 20250417 | 121500 | 32963970750 | 32850 | 32900 | 32950 | 32800 | 1431 |
| 425 | 20250417 | 121400 | 32916968450 | 32900 | 32950 | 32950 | 32850 | 1196 |
| 426 | 20250417 | 121300 | 32877632450 | 32900 | 32950 | 32950 | 32850 | 1431 |
| 427 | 20250417 | 121200 | 32830549600 | 32950 | 32950 | 32950 | 32900 | 817 |
| 428 | 20250417 | 121100 | 32803644000 | 32950 | 32900 | 32950 | 32900 | 762 |
| 429 | 20250417 | 121000 | 32778564475 | 32900 | 32900 | 32950 | 32850 | 167 |
| 430 | 20250417 | 120900 | 32773071775 | 32900 | 32800 | 32900 | 32800 | 1727 |
| 431 | 20250417 | 120800 | 32716396325 | 32800 | 32950 | 33000 | 32800 | 1801 |
| 432 | 20250417 | 120700 | 32657220975 | 33000 | 33000 | 33000 | 32900 | 1871 |
| 433 | 20250417 | 120600 | 32595536275 | 33000 | 32850 | 33000 | 32850 | 2417 |
| 434 | 20250417 | 120500 | 32515861875 | 32850 | 32650 | 32900 | 32650 | 2479 |
| 435 | 20250417 | 120400 | 32434736075 | 32700 | 32700 | 32700 | 32650 | 1908 |
| 436 | 20250417 | 120300 | 32372391225 | 32700 | 32700 | 32750 | 32650 | 1616 |
| 437 | 20250417 | 120200 | 32319551075 | 32700 | 32750 | 32850 | 32650 | 4144 |
| 438 | 20250417 | 120100 | 32184047925 | 32800 | 32950 | 32950 | 32750 | 2129 |
| 439 | 20250417 | 120000 | 32114253575 | 33000 | 33000 | 33050 | 33000 | 5504 |
| 440 | 20250417 | 115900 | 31932591850 | 33000 | 32650 | 33000 | 32650 | 2491 |
| 441 | 20250417 | 115800 | 31850846575 | 32650 | 33000 | 33000 | 32600 | 10193 |
| 442 | 20250417 | 115700 | 31516980900 | 33000 | 33150 | 33150 | 32900 | 6365 |
| 443 | 20250417 | 115600 | 31306712000 | 33200 | 33250 | 33300 | 33150 | 3369 |
| 444 | 20250417 | 115500 | 31194788750 | 33300 | 33400 | 33450 | 33250 | 3918 |
| 445 | 20250417 | 115400 | 31064228800 | 33400 | 33300 | 33450 | 33300 | 6598 |
| 446 | 20250417 | 115300 | 30843915425 | 33350 | 33450 | 33500 | 33300 | 8453 |
| 447 | 20250417 | 115200 | 30561795825 | 33450 | 33150 | 33500 | 33150 | 10603 |
| 448 | 20250417 | 115100 | 30208164825 | 33150 | 33300 | 33400 | 33150 | 5512 |
| 449 | 20250417 | 115000 | 30024768650 | 33250 | 33400 | 33450 | 33200 | 6656 |
| 450 | 20250417 | 114900 | 29802996000 | 33450 | 33100 | 33450 | 33050 | 17174 |
| 451 | 20250417 | 114800 | 29230975025 | 33100 | 32900 | 33100 | 32800 | 5933 |
| 452 | 20250417 | 114700 | 29035798550 | 32900 | 33050 | 33050 | 32800 | 7088 |
| 453 | 20250417 | 114600 | 28802506150 | 33000 | 33100 | 33200 | 32850 | 6433 |
| 454 | 20250417 | 114500 | 28590248500 | 33075 | 33300 | 33300 | 32850 | 11666 |
| 455 | 20250417 | 114400 | 28203136850 | 33250 | 33100 | 33350 | 33000 | 9562 |
| 456 | 20250417 | 114300 | 27885389350 | 33100 | 33450 | 33500 | 32900 | 18038 |
| 457 | 20250417 | 114200 | 27286170375 | 33400 | 33600 | 33850 | 33100 | 41633 |
| 458 | 20250417 | 114100 | 25888918900 | 33550 | 32950 | 33950 | 32650 | 56935 |
| 459 | 20250417 | 114000 | 23978877600 | 33100 | 32250 | 33100 | 32250 | 15027 |
| 460 | 20250417 | 113900 | 23487190900 | 32250 | 32200 | 32250 | 32100 | 4499 |
| 461 | 20250417 | 113800 | 23342455200 | 32200 | 32400 | 32600 | 32150 | 16040 |
| 462 | 20250417 | 113700 | 22823846050 | 32400 | 32700 | 32800 | 32350 | 11526 |
| 463 | 20250417 | 113600 | 22448745450 | 32700 | 32750 | 32950 | 32600 | 14557 |
| 464 | 20250417 | 113500 | 21971198800 | 32700 | 32800 | 32900 | 32500 | 8392 |
| 465 | 20250417 | 113400 | 21696855900 | 32800 | 33100 | 33150 | 32750 | 19814 |
| 466 | 20250417 | 113300 | 21044149300 | 33100 | 32600 | 33350 | 32550 | 23055 |
| 467 | 20250417 | 113200 | 20283393575 | 32450 | 32450 | 32600 | 32400 | 15648 |
| 468 | 20250417 | 113100 | 19775098850 | 32500 | 32450 | 32850 | 32200 | 21056 |
| 469 | 20250417 | 113000 | 19091557050 | 32400 | 32800 | 33100 | 31950 | 47763 |
| 470 | 20250417 | 112900 | 17536795800 | 32800 | 33350 | 33850 | 32550 | 87687 |
| 471 | 20250417 | 112800 | 14599924325 | 33350 | 32900 | 33550 | 32450 | 76552 |
| 472 | 20250417 | 112700 | 12068583050 | 32800 | 31600 | 32900 | 31550 | 48502 |
| 473 | 20250417 | 112600 | 10502706325 | 31600 | 31300 | 31700 | 31250 | 6441 |
| 474 | 20250417 | 112500 | 10300118575 | 31350 | 30900 | 31350 | 30900 | 3542 |
| 475 | 20250417 | 112400 | 10189535675 | 30900 | 30950 | 30950 | 30900 | 83 |
| 476 | 20250417 | 112300 | 10186968725 | 30950 | 30950 | 30950 | 30900 | 373 |
| 477 | 20250417 | 112200 | 10175427775 | 30950 | 30900 | 30950 | 30900 | 731 |
| 478 | 20250417 | 112100 | 10152837175 | 30900 | 31000 | 31000 | 30900 | 282 |
| 479 | 20250417 | 112000 | 10144117075 | 30950 | 30950 | 31000 | 30900 | 148 |
| 480 | 20250417 | 111900 | 10139536825 | 30950 | 30900 | 30950 | 30900 | 350 |
| 481 | 20250417 | 111800 | 10128706200 | 30950 | 31050 | 31050 | 30950 | 1394 |
| 482 | 20250417 | 111700 | 10085522550 | 31050 | 31150 | 31150 | 31050 | 639 |
| 483 | 20250417 | 111600 | 10065663900 | 31150 | 31100 | 31250 | 31050 | 2057 |
| 484 | 20250417 | 111500 | 10001513450 | 31100 | 31100 | 31100 | 31100 | 499 |
| 485 | 20250417 | 111400 | 9985994550 | 31100 | 31000 | 31100 | 31000 | 230 |
| 486 | 20250417 | 111300 | 9978858600 | 31025 | 31000 | 31025 | 30950 | 683 |
| 487 | 20250417 | 111200 | 9957707275 | 31000 | 31000 | 31000 | 31000 | 203 |
| 488 | 20250417 | 111100 | 9951414275 | 30975 | 31000 | 31000 | 30975 | 81 |
| 489 | 20250417 | 111000 | 9948903325 | 30950 | 30950 | 30950 | 30950 | 0 |
| 490 | 20250417 | 110900 | 9948903325 | 30950 | 30900 | 30950 | 30900 | 624 |
| 491 | 20250417 | 110800 | 9929591925 | 30900 | 30950 | 30950 | 30900 | 239 |
| 492 | 20250417 | 110700 | 9922206775 | 30900 | 30900 | 30950 | 30900 | 362 |
| 493 | 20250417 | 110600 | 9911018475 | 30900 | 30950 | 30950 | 30900 | 270 |
| 494 | 20250417 | 110500 | 9902668875 | 30900 | 30900 | 30900 | 30900 | 610 |
| 495 | 20250417 | 110400 | 9883819875 | 30900 | 30900 | 30900 | 30900 | 87 |
| 496 | 20250417 | 110300 | 9881131575 | 30900 | 30900 | 30950 | 30900 | 406 |
| 497 | 20250417 | 110200 | 9868579775 | 30900 | 30900 | 30950 | 30900 | 250 |
| 498 | 20250417 | 110100 | 9860854475 | 30900 | 31000 | 31000 | 30900 | 1916 |
| 499 | 20250417 | 110000 | 9801623025 | 30950 | 30950 | 31000 | 30950 | 76 |
| 500 | 20250417 | 105900 | 9799270775 | 30950 | 30900 | 30950 | 30900 | 659 |
| 501 | 20250417 | 105800 | 9778888425 | 30900 | 30900 | 30900 | 30850 | 1829 |
| 502 | 20250417 | 105700 | 9722375125 | 30850 | 30900 | 30900 | 30850 | 163 |
| 503 | 20250417 | 105600 | 9717345075 | 30850 | 30850 | 30900 | 30850 | 274 |
| 504 | 20250417 | 105500 | 9708892125 | 30850 | 30850 | 30850 | 30800 | 680 |
| 505 | 20250417 | 105400 | 9687918425 | 30850 | 30850 | 30850 | 30850 | 425 |
| 506 | 20250417 | 105300 | 9674807175 | 30850 | 30850 | 30850 | 30850 | 276 |
| 507 | 20250417 | 105200 | 9666292575 | 30850 | 30850 | 30850 | 30825 | 975 |
| 508 | 20250417 | 105100 | 9636213850 | 30850 | 30950 | 30950 | 30850 | 1856 |
| 509 | 20250417 | 105000 | 9578888600 | 30950 | 30950 | 30950 | 30900 | 24 |
| 510 | 20250417 | 104900 | 9578146400 | 30950 | 30950 | 30950 | 30900 | 280 |
| 511 | 20250417 | 104800 | 9569486350 | 30950 | 31000 | 31000 | 30900 | 2614 |
| 512 | 20250417 | 104700 | 9488600575 | 30950 | 30950 | 31000 | 30950 | 438 |
| 513 | 20250417 | 104600 | 9475042650 | 31000 | 31000 | 31000 | 31000 | 56 |
| 514 | 20250417 | 104500 | 9473306650 | 30950 | 30950 | 31000 | 30950 | 785 |
| 515 | 20250417 | 104400 | 9448998950 | 30950 | 30900 | 30950 | 30850 | 272 |
| 516 | 20250417 | 104300 | 9440595400 | 30850 | 30900 | 30900 | 30850 | 423 |
| 517 | 20250417 | 104200 | 9427536800 | 30900 | 30900 | 30950 | 30850 | 781 |
| 518 | 20250417 | 104100 | 9403407450 | 30900 | 30850 | 30900 | 30850 | 348 |
| 519 | 20250417 | 104000 | 9392663400 | 30900 | 30900 | 30900 | 30850 | 1901 |
| 520 | 20250417 | 103900 | 9333958600 | 30950 | 30950 | 30950 | 30900 | 513 |
| 521 | 20250417 | 103800 | 9318085000 | 30925 | 30900 | 30925 | 30900 | 492 |
| 522 | 20250417 | 103700 | 9302882175 | 30900 | 30900 | 30900 | 30850 | 260 |
| 523 | 20250417 | 103600 | 9294850975 | 30900 | 30850 | 30900 | 30800 | 1407 |
| 524 | 20250417 | 103500 | 9251435125 | 30850 | 30850 | 30850 | 30800 | 767 |
| 525 | 20250417 | 103400 | 9227783175 | 30850 | 30950 | 30950 | 30850 | 1078 |
| 526 | 20250417 | 103300 | 9194508975 | 30900 | 30950 | 30950 | 30900 | 392 |
| 527 | 20250417 | 103200 | 9182390225 | 30950 | 31050 | 31050 | 30950 | 1230 |
| 528 | 20250417 | 103100 | 9144275625 | 31050 | 31150 | 31150 | 31000 | 3848 |
| 529 | 20250417 | 103000 | 9024789825 | 31150 | 31150 | 31175 | 31100 | 826 |
| 530 | 20250417 | 102900 | 8999073825 | 31150 | 31250 | 31250 | 31100 | 1572 |
| 531 | 20250417 | 102800 | 8950091575 | 31300 | 31200 | 31300 | 31150 | 2445 |
| 532 | 20250417 | 102700 | 8873698275 | 31200 | 31150 | 31200 | 31100 | 950 |
| 533 | 20250417 | 102600 | 8844083475 | 31150 | 31050 | 31150 | 31050 | 807 |
| 534 | 20250417 | 102500 | 8818974425 | 31050 | 31100 | 31100 | 31050 | 553 |
| 535 | 20250417 | 102400 | 8801780575 | 31100 | 31100 | 31100 | 31050 | 798 |
| 536 | 20250417 | 102300 | 8776963375 | 31100 | 31100 | 31100 | 31050 | 1054 |
| 537 | 20250417 | 102200 | 8744205825 | 31100 | 31000 | 31100 | 30950 | 3549 |
| 538 | 20250417 | 102100 | 8633998325 | 31000 | 31000 | 31100 | 31000 | 2476 |
| 539 | 20250417 | 102000 | 8557080975 | 31000 | 30900 | 31000 | 30900 | 1302 |
| 540 | 20250417 | 101900 | 8516779425 | 30875 | 30700 | 30900 | 30700 | 1788 |
| 541 | 20250417 | 101800 | 8461736000 | 30700 | 30700 | 30700 | 30650 | 1503 |
| 542 | 20250417 | 101700 | 8415595500 | 30700 | 30750 | 30750 | 30700 | 751 |
| 543 | 20250417 | 101600 | 8392509300 | 30750 | 30800 | 30800 | 30750 | 956 |
| 544 | 20250417 | 101500 | 8363073200 | 30800 | 30900 | 30900 | 30750 | 804 |
| 545 | 20250417 | 101400 | 8338290850 | 30850 | 30850 | 30950 | 30800 | 974 |
| 546 | 20250417 | 101300 | 8308251775 | 30850 | 30800 | 30850 | 30750 | 975 |
| 547 | 20250417 | 101200 | 8278219125 | 30800 | 30600 | 30800 | 30600 | 1900 |
| 548 | 20250417 | 101100 | 8219881600 | 30600 | 30550 | 30600 | 30550 | 845 |
| 549 | 20250417 | 101000 | 8194033100 | 30550 | 30500 | 30550 | 30500 | 632 |
| 550 | 20250417 | 100900 | 8174737350 | 30550 | 30500 | 30550 | 30500 | 1217 |
| 551 | 20250417 | 100800 | 8137611300 | 30550 | 30550 | 30600 | 30500 | 1013 |
| 552 | 20250417 | 100700 | 8106676175 | 30575 | 30600 | 30600 | 30550 | 355 |
| 553 | 20250417 | 100600 | 8095814725 | 30600 | 30600 | 30650 | 30550 | 1820 |
| 554 | 20250417 | 100500 | 8040187325 | 30600 | 30600 | 30650 | 30600 | 396 |
| 555 | 20250417 | 100400 | 8028068575 | 30650 | 30600 | 30650 | 30600 | 792 |
| 556 | 20250417 | 100300 | 8003811250 | 30600 | 30700 | 30700 | 30600 | 777 |
| 557 | 20250417 | 100200 | 7980003975 | 30650 | 30750 | 30750 | 30550 | 415 |
| 558 | 20250417 | 100100 | 7967281175 | 30750 | 30600 | 30750 | 30550 | 884 |
| 559 | 20250417 | 100000 | 7940215350 | 30600 | 30500 | 30600 | 30450 | 3148 |
| 560 | 20250417 | 095900 | 7844195525 | 30500 | 30500 | 30550 | 30500 | 933 |
| 561 | 20250417 | 095800 | 7815724925 | 30500 | 30500 | 30550 | 30450 | 2010 |
| 562 | 20250417 | 095700 | 7754450725 | 30500 | 30500 | 30550 | 30450 | 843 |
| 563 | 20250417 | 095600 | 7728759925 | 30500 | 30625 | 30650 | 30450 | 6062 |
| 564 | 20250417 | 095500 | 7543719100 | 30625 | 30650 | 30650 | 30625 | 129 |
| 565 | 20250417 | 095400 | 7539765775 | 30600 | 30625 | 30650 | 30600 | 909 |
| 566 | 20250417 | 095300 | 7511941375 | 30625 | 30550 | 30625 | 30550 | 1442 |
| 567 | 20250417 | 095200 | 7467844075 | 30550 | 30800 | 30800 | 30550 | 6030 |
| 568 | 20250417 | 095100 | 7282790675 | 30800 | 30850 | 30900 | 30750 | 2278 |
| 569 | 20250417 | 095000 | 7212618425 | 30850 | 30800 | 30850 | 30800 | 418 |
| 570 | 20250417 | 094900 | 7199733650 | 30800 | 30800 | 30850 | 30800 | 371 |
| 571 | 20250417 | 094800 | 7188304050 | 30800 | 30750 | 30850 | 30750 | 479 |
| 572 | 20250417 | 094700 | 7173567800 | 30750 | 30850 | 30850 | 30750 | 1109 |
| 573 | 20250417 | 094600 | 7139378550 | 30850 | 30750 | 30850 | 30750 | 863 |
| 574 | 20250417 | 094500 | 7112807300 | 30800 | 30800 | 30800 | 30750 | 1203 |
| 575 | 20250417 | 094400 | 7075756900 | 30800 | 30800 | 30800 | 30650 | 775 |
| 576 | 20250417 | 094300 | 7051927750 | 30800 | 30650 | 30800 | 30600 | 2426 |
| 577 | 20250417 | 094200 | 6977467400 | 30650 | 30650 | 30700 | 30600 | 1047 |
| 578 | 20250417 | 094100 | 6945374025 | 30650 | 30700 | 30700 | 30600 | 1840 |
| 579 | 20250417 | 094000 | 6888950875 | 30700 | 30700 | 30800 | 30650 | 1724 |
| 580 | 20250417 | 093900 | 6835993075 | 30700 | 30800 | 30850 | 30700 | 1465 |
| 581 | 20250417 | 093800 | 6790927475 | 30850 | 30900 | 30900 | 30800 | 970 |
| 582 | 20250417 | 093700 | 6760997225 | 30900 | 30800 | 30900 | 30750 | 1957 |
| 583 | 20250417 | 093600 | 6700630300 | 30750 | 30800 | 30900 | 30750 | 1504 |
| 584 | 20250417 | 093500 | 6654310775 | 30850 | 31100 | 31125 | 30850 | 6928 |
| 585 | 20250417 | 093400 | 6439390050 | 31050 | 31100 | 31100 | 30925 | 4234 |
| 586 | 20250417 | 093300 | 6308089775 | 31050 | 30800 | 31100 | 30700 | 3178 |
| 587 | 20250417 | 093200 | 6209837725 | 30750 | 30550 | 30800 | 30500 | 3377 |
| 588 | 20250417 | 093100 | 6106306025 | 30600 | 30450 | 30600 | 30400 | 2934 |
| 589 | 20250417 | 093000 | 6016721550 | 30400 | 30300 | 30450 | 30250 | 9148 |
| 590 | 20250417 | 092900 | 5738952950 | 30250 | 30375 | 30400 | 30250 | 7619 |
| 591 | 20250417 | 092800 | 5508081100 | 30375 | 30400 | 30400 | 30300 | 6363 |
| 592 | 20250417 | 092700 | 5314945250 | 30500 | 30500 | 30600 | 30300 | 8334 |
| 593 | 20250417 | 092600 | 5061403625 | 30500 | 30600 | 30600 | 30450 | 9734 |
| 594 | 20250417 | 092500 | 4764429575 | 30550 | 30700 | 30750 | 30550 | 6643 |
| 595 | 20250417 | 092400 | 4560908800 | 30700 | 30800 | 30800 | 30650 | 6984 |
| 596 | 20250417 | 092300 | 4346566050 | 30800 | 30900 | 30900 | 30800 | 3331 |
| 597 | 20250417 | 092200 | 4243924700 | 30850 | 30950 | 30950 | 30850 | 4936 |
| 598 | 20250417 | 092100 | 4091362000 | 30950 | 31000 | 31050 | 30950 | 1454 |
| 599 | 20250417 | 092000 | 4046286550 | 31000 | 31025 | 31050 | 31000 | 1456 |
| 600 | 20250417 | 091900 | 4001148700 | 31000 | 31000 | 31025 | 30900 | 2460 |
| 601 | 20250417 | 091800 | 3924964750 | 30950 | 30850 | 31100 | 30800 | 5376 |
| 602 | 20250417 | 091700 | 3758641200 | 30850 | 31000 | 31050 | 30850 | 7591 |
| 603 | 20250417 | 091600 | 3523586550 | 31000 | 31050 | 31100 | 31000 | 3859 |
| 604 | 20250417 | 091500 | 3403752950 | 31050 | 31150 | 31150 | 31050 | 4182 |
| 605 | 20250417 | 091400 | 3273607850 | 31175 | 31300 | 31300 | 31150 | 6934 |
| 606 | 20250417 | 091300 | 3057306875 | 31300 | 31350 | 31400 | 31300 | 1524 |
| 607 | 20250417 | 091200 | 3009571875 | 31350 | 31350 | 31450 | 31350 | 2822 |
| 608 | 20250417 | 091100 | 2920985525 | 31350 | 31250 | 31450 | 31200 | 4113 |
| 609 | 20250417 | 091000 | 2792472175 | 31250 | 31250 | 31400 | 31200 | 4791 |
| 610 | 20250417 | 090900 | 2642767025 | 31300 | 31350 | 31350 | 31200 | 4298 |
| 611 | 20250417 | 090800 | 2508344250 | 31350 | 31300 | 31400 | 31100 | 11154 |
| 612 | 20250417 | 090700 | 2159488100 | 31300 | 31300 | 31400 | 31200 | 4343 |
| 613 | 20250417 | 090600 | 2023556900 | 31350 | 31500 | 31500 | 31200 | 5841 |
| 614 | 20250417 | 090500 | 1840641650 | 31500 | 31500 | 31650 | 31400 | 3720 |
| 615 | 20250417 | 090400 | 1723489050 | 31350 | 31600 | 31700 | 31300 | 12063 |
| 616 | 20250417 | 090300 | 1343959750 | 31600 | 31750 | 31800 | 31500 | 6786 |
| 617 | 20250417 | 090200 | 1128995400 | 31800 | 31950 | 32000 | 31600 | 10153 |
| 618 | 20250417 | 090100 | 806072400 | 31950 | 32350 | 32350 | 31900 | 11235 |
| 619 | 20250417 | 090000 | 445723700 | 32300 | 31950 | 32350 | 31850 | 13902 |