31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 183900 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 10214 |
| 3 | 20250417 | 183800 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 4 | 20250417 | 183700 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 5 | 20250417 | 183600 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 6 | 20250417 | 183500 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 7 | 20250417 | 183400 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 8 | 20250417 | 183300 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 9 | 20250417 | 183200 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 10 | 20250417 | 183100 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 11 | 20250417 | 183000 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 12 | 20250417 | 182900 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 13 | 20250417 | 182800 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 14 | 20250417 | 182700 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 15 | 20250417 | 182600 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 16 | 20250417 | 182500 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 17 | 20250417 | 182400 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 18 | 20250417 | 182300 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 19 | 20250417 | 182200 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 20 | 20250417 | 182100 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 21 | 20250417 | 182000 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 22 | 20250417 | 181900 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 23 | 20250417 | 181800 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 24 | 20250417 | 181700 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 25 | 20250417 | 181600 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 26 | 20250417 | 181500 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 27 | 20250417 | 181400 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 28 | 20250417 | 181300 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 29 | 20250417 | 181200 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 30 | 20250417 | 181100 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 31 | 20250417 | 181000 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 32 | 20250417 | 180900 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 10214 |
| 33 | 20250417 | 180800 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 34 | 20250417 | 180700 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 35 | 20250417 | 180600 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 36 | 20250417 | 180500 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 37 | 20250417 | 180400 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 38 | 20250417 | 180300 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 39 | 20250417 | 180200 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 40 | 20250417 | 180100 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 41 | 20250417 | 180000 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 42 | 20250417 | 175900 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 43 | 20250417 | 175800 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 44 | 20250417 | 175700 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 45 | 20250417 | 175600 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 46 | 20250417 | 175500 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 47 | 20250417 | 175400 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 48 | 20250417 | 175300 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 49 | 20250417 | 175200 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 50 | 20250417 | 175100 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 51 | 20250417 | 175000 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 52 | 20250417 | 174900 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 53 | 20250417 | 174800 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 54 | 20250417 | 174700 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 55 | 20250417 | 174600 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 56 | 20250417 | 174500 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 57 | 20250417 | 174400 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 58 | 20250417 | 174300 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 59 | 20250417 | 174200 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 60 | 20250417 | 174100 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 61 | 20250417 | 174000 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 62 | 20250417 | 173900 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 10214 |
| 63 | 20250417 | 173800 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 64 | 20250417 | 173700 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 65 | 20250417 | 173600 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 66 | 20250417 | 173500 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 67 | 20250417 | 173400 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 68 | 20250417 | 173300 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 69 | 20250417 | 173200 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 70 | 20250417 | 173100 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 71 | 20250417 | 173000 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 72 | 20250417 | 172900 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 73 | 20250417 | 172800 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 74 | 20250417 | 172700 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 75 | 20250417 | 172600 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 76 | 20250417 | 172500 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 77 | 20250417 | 172400 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 78 | 20250417 | 172300 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 79 | 20250417 | 172200 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 80 | 20250417 | 172100 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 81 | 20250417 | 172000 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 82 | 20250417 | 171900 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 83 | 20250417 | 171800 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 84 | 20250417 | 171700 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 85 | 20250417 | 171600 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 86 | 20250417 | 171500 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 87 | 20250417 | 171400 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 88 | 20250417 | 171300 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 89 | 20250417 | 171200 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 90 | 20250417 | 171100 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 91 | 20250417 | 171000 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 92 | 20250417 | 170900 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 10214 |
| 93 | 20250417 | 170800 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 94 | 20250417 | 170700 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 95 | 20250417 | 170600 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 96 | 20250417 | 170500 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 97 | 20250417 | 170400 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 98 | 20250417 | 170300 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 99 | 20250417 | 170200 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 100 | 20250417 | 170100 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 101 | 20250417 | 170000 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 102 | 20250417 | 165900 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 103 | 20250417 | 165800 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 104 | 20250417 | 165700 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 105 | 20250417 | 165600 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 106 | 20250417 | 165500 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 107 | 20250417 | 165400 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 108 | 20250417 | 165300 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 109 | 20250417 | 165200 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 110 | 20250417 | 165100 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 111 | 20250417 | 165000 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 112 | 20250417 | 164900 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 113 | 20250417 | 164800 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 114 | 20250417 | 164700 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 115 | 20250417 | 164600 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 116 | 20250417 | 164500 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 117 | 20250417 | 164400 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 118 | 20250417 | 164300 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 119 | 20250417 | 164200 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 120 | 20250417 | 164100 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 121 | 20250417 | 164000 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 122 | 20250417 | 163900 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 10214 |
| 123 | 20250417 | 163800 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 124 | 20250417 | 163700 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 125 | 20250417 | 163600 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 126 | 20250417 | 163500 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 127 | 20250417 | 163400 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 128 | 20250417 | 163300 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 129 | 20250417 | 163200 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 130 | 20250417 | 163100 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 131 | 20250417 | 163000 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 132 | 20250417 | 162900 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 133 | 20250417 | 162800 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 134 | 20250417 | 162700 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 135 | 20250417 | 162600 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 136 | 20250417 | 162500 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 137 | 20250417 | 162400 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 138 | 20250417 | 162300 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 139 | 20250417 | 162200 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 140 | 20250417 | 162100 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 141 | 20250417 | 162000 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 142 | 20250417 | 161900 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 143 | 20250417 | 161800 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 144 | 20250417 | 161700 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 145 | 20250417 | 161600 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 146 | 20250417 | 161500 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 147 | 20250417 | 161400 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 148 | 20250417 | 161300 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 149 | 20250417 | 161200 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 150 | 20250417 | 161100 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 151 | 20250417 | 161000 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 152 | 20250417 | 160900 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 10214 |
| 153 | 20250417 | 160800 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 154 | 20250417 | 160700 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 155 | 20250417 | 160600 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 156 | 20250417 | 160500 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 157 | 20250417 | 160400 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 158 | 20250417 | 160300 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 159 | 20250417 | 160200 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 160 | 20250417 | 160100 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 161 | 20250417 | 160000 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 162 | 20250417 | 155900 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 163 | 20250417 | 155800 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 164 | 20250417 | 155700 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 165 | 20250417 | 155600 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 166 | 20250417 | 155500 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 167 | 20250417 | 155400 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 168 | 20250417 | 155300 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 169 | 20250417 | 155200 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 170 | 20250417 | 155100 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 171 | 20250417 | 155000 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 172 | 20250417 | 154900 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 173 | 20250417 | 154800 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 174 | 20250417 | 154700 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 175 | 20250417 | 154600 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 176 | 20250417 | 154500 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 177 | 20250417 | 154400 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 178 | 20250417 | 154300 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 179 | 20250417 | 154200 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 180 | 20250417 | 154100 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 181 | 20250417 | 154000 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 182 | 20250417 | 153900 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 10214 |
| 183 | 20250417 | 153800 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 184 | 20250417 | 153700 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 185 | 20250417 | 153600 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 186 | 20250417 | 153500 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 187 | 20250417 | 153400 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 188 | 20250417 | 153300 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 189 | 20250417 | 153200 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 190 | 20250417 | 153100 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 191 | 20250417 | 153000 | 7270634000 | 51400 | 51400 | 51400 | 51400 | 10214 |
| 192 | 20250417 | 152900 | 6745634400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 193 | 20250417 | 152800 | 6745634400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 194 | 20250417 | 152700 | 6745634400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 195 | 20250417 | 152600 | 6745634400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 196 | 20250417 | 152500 | 6745634400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 197 | 20250417 | 152400 | 6745634400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 198 | 20250417 | 152300 | 6745634400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 199 | 20250417 | 152200 | 6745634400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 200 | 20250417 | 152100 | 6745634400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 201 | 20250417 | 152000 | 6745634400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 202 | 20250417 | 151900 | 6745634400 | 51400 | 51400 | 51400 | 51300 | 1090 |
| 203 | 20250417 | 151800 | 6689624300 | 51400 | 51500 | 51500 | 51400 | 157 |
| 204 | 20250417 | 151700 | 6681547100 | 51500 | 51400 | 51500 | 51400 | 310 |
| 205 | 20250417 | 151600 | 6665594600 | 51500 | 51500 | 51500 | 51400 | 317 |
| 206 | 20250417 | 151500 | 6649287400 | 51500 | 51500 | 51500 | 51400 | 286 |
| 207 | 20250417 | 151400 | 6634570200 | 51500 | 51500 | 51500 | 51400 | 103 |
| 208 | 20250417 | 151300 | 6629273000 | 51500 | 51600 | 51600 | 51400 | 111 |
| 209 | 20250417 | 151200 | 6623565200 | 51600 | 51500 | 51600 | 51500 | 111 |
| 210 | 20250417 | 151100 | 6617846700 | 51500 | 51500 | 51600 | 51500 | 80 |
| 211 | 20250417 | 151000 | 6613726500 | 51600 | 51400 | 51600 | 51400 | 119 |
| 212 | 20250417 | 150900 | 6607600700 | 51500 | 51500 | 51500 | 51400 | 1816 |
| 213 | 20250417 | 150800 | 6514097800 | 51500 | 51400 | 51500 | 51350 | 2690 |
| 214 | 20250417 | 150700 | 6375791050 | 51400 | 51400 | 51400 | 51300 | 129 |
| 215 | 20250417 | 150600 | 6369164750 | 51400 | 51400 | 51400 | 51400 | 80 |
| 216 | 20250417 | 150500 | 6365052750 | 51300 | 51300 | 51400 | 51300 | 129 |
| 217 | 20250417 | 150400 | 6358425650 | 51400 | 51400 | 51400 | 51200 | 5010 |
| 218 | 20250417 | 150300 | 6101205950 | 51500 | 51400 | 51500 | 51400 | 192 |
| 219 | 20250417 | 150200 | 6091322250 | 51500 | 51500 | 51600 | 51500 | 111 |
| 220 | 20250417 | 150100 | 6085602550 | 51500 | 51600 | 51600 | 51500 | 749 |
| 221 | 20250417 | 150000 | 6047023950 | 51600 | 51500 | 51600 | 51500 | 134 |
| 222 | 20250417 | 145900 | 6040114550 | 51600 | 51500 | 51600 | 51500 | 545 |
| 223 | 20250417 | 145800 | 6011995150 | 51600 | 51600 | 51600 | 51500 | 350 |
| 224 | 20250417 | 145700 | 5993935750 | 51600 | 51600 | 51600 | 51500 | 561 |
| 225 | 20250417 | 145600 | 5964993000 | 51600 | 51600 | 51600 | 51500 | 319 |
| 226 | 20250417 | 145500 | 5948537700 | 51600 | 51500 | 51600 | 51500 | 278 |
| 227 | 20250417 | 145400 | 5934193600 | 51600 | 51500 | 51600 | 51500 | 458 |
| 228 | 20250417 | 145300 | 5910567800 | 51600 | 51600 | 51600 | 51500 | 337 |
| 229 | 20250417 | 145200 | 5893181100 | 51600 | 51600 | 51600 | 51500 | 365 |
| 230 | 20250417 | 145100 | 5874353700 | 51600 | 51600 | 51700 | 51600 | 239 |
| 231 | 20250417 | 145000 | 5862009800 | 51600 | 51700 | 51700 | 51600 | 380 |
| 232 | 20250417 | 144900 | 5842370600 | 51700 | 51600 | 51700 | 51500 | 854 |
| 233 | 20250417 | 144800 | 5798274800 | 51600 | 51500 | 51600 | 51500 | 280 |
| 234 | 20250417 | 144700 | 5783827400 | 51600 | 51600 | 51600 | 51500 | 516 |
| 235 | 20250417 | 144600 | 5757206100 | 51600 | 51600 | 51600 | 51500 | 379 |
| 236 | 20250417 | 144500 | 5737653000 | 51600 | 51600 | 51600 | 51500 | 399 |
| 237 | 20250417 | 144400 | 5717072900 | 51600 | 51600 | 51600 | 51500 | 373 |
| 238 | 20250417 | 144300 | 5697834200 | 51600 | 51600 | 51600 | 51500 | 255 |
| 239 | 20250417 | 144200 | 5684679500 | 51600 | 51400 | 51600 | 51400 | 639 |
| 240 | 20250417 | 144100 | 5651770050 | 51500 | 51400 | 51500 | 51400 | 345 |
| 241 | 20250417 | 144000 | 5634005050 | 51500 | 51500 | 51500 | 51400 | 460 |
| 242 | 20250417 | 143900 | 5610317450 | 51500 | 51500 | 51500 | 51400 | 317 |
| 243 | 20250417 | 143800 | 5594000350 | 51500 | 51500 | 51500 | 51400 | 262 |
| 244 | 20250417 | 143700 | 5580510450 | 51500 | 51400 | 51500 | 51400 | 447 |
| 245 | 20250417 | 143600 | 5557509250 | 51500 | 51400 | 51500 | 51400 | 367 |
| 246 | 20250417 | 143500 | 5538611850 | 51500 | 51500 | 51500 | 51400 | 328 |
| 247 | 20250417 | 143400 | 5521722350 | 51500 | 51500 | 51500 | 51400 | 338 |
| 248 | 20250417 | 143300 | 5504322250 | 51500 | 51450 | 51500 | 51400 | 231 |
| 249 | 20250417 | 143200 | 5492426850 | 51500 | 51500 | 51500 | 51400 | 240 |
| 250 | 20250417 | 143100 | 5480070850 | 51500 | 51500 | 51500 | 51400 | 398 |
| 251 | 20250417 | 143000 | 5459586300 | 51500 | 51400 | 51500 | 51400 | 282 |
| 252 | 20250417 | 142900 | 5445064100 | 51500 | 51500 | 51500 | 51400 | 338 |
| 253 | 20250417 | 142800 | 5427659600 | 51500 | 51500 | 51500 | 51400 | 247 |
| 254 | 20250417 | 142700 | 5414943300 | 51500 | 51400 | 51500 | 51400 | 387 |
| 255 | 20250417 | 142600 | 5395022500 | 51500 | 51500 | 51500 | 51400 | 412 |
| 256 | 20250417 | 142500 | 5373805150 | 51500 | 51400 | 51500 | 51300 | 1258 |
| 257 | 20250417 | 142400 | 5309139250 | 51400 | 51400 | 51400 | 51300 | 271 |
| 258 | 20250417 | 142300 | 5295214800 | 51400 | 51300 | 51400 | 51200 | 1147 |
| 259 | 20250417 | 142200 | 5236366000 | 51200 | 51300 | 51300 | 51200 | 1057 |
| 260 | 20250417 | 142100 | 5182142400 | 51300 | 51300 | 51300 | 51200 | 313 |
| 261 | 20250417 | 142000 | 5166090900 | 51300 | 51300 | 51300 | 51200 | 252 |
| 262 | 20250417 | 141900 | 5153166100 | 51300 | 51300 | 51300 | 51300 | 258 |
| 263 | 20250417 | 141800 | 5139930700 | 51300 | 51200 | 51300 | 51100 | 4961 |
| 264 | 20250417 | 141700 | 4885888200 | 51200 | 51150 | 51200 | 51100 | 256 |
| 265 | 20250417 | 141600 | 4872790600 | 51200 | 51200 | 51200 | 51100 | 144 |
| 266 | 20250417 | 141500 | 4865420600 | 51200 | 51200 | 51200 | 51100 | 128 |
| 267 | 20250417 | 141400 | 4858867300 | 51200 | 51100 | 51200 | 51100 | 154 |
| 268 | 20250417 | 141300 | 4850987000 | 51200 | 51200 | 51200 | 51100 | 155 |
| 269 | 20250417 | 141200 | 4843053500 | 51100 | 51200 | 51200 | 51100 | 116 |
| 270 | 20250417 | 141100 | 4837114500 | 51100 | 51200 | 51200 | 51100 | 204 |
| 271 | 20250417 | 141000 | 4826674200 | 51200 | 51200 | 51200 | 51100 | 185 |
| 272 | 20250417 | 140900 | 4817204900 | 51200 | 51100 | 51200 | 51100 | 76 |
| 273 | 20250417 | 140800 | 4813316500 | 51200 | 51150 | 51200 | 51100 | 62 |
| 274 | 20250417 | 140700 | 4810145050 | 51100 | 51150 | 51150 | 51100 | 49 |
| 275 | 20250417 | 140600 | 4807640050 | 51150 | 51100 | 51150 | 51100 | 94 |
| 276 | 20250417 | 140500 | 4802834300 | 51150 | 51100 | 51150 | 51100 | 55 |
| 277 | 20250417 | 140400 | 4800022300 | 51100 | 51100 | 51150 | 51100 | 69 |
| 278 | 20250417 | 140300 | 4796495350 | 51150 | 51150 | 51150 | 51100 | 78 |
| 279 | 20250417 | 140200 | 4792506900 | 51100 | 51150 | 51150 | 51100 | 76 |
| 280 | 20250417 | 140100 | 4788622250 | 51200 | 51200 | 51200 | 51100 | 39 |
| 281 | 20250417 | 140000 | 4786627450 | 51100 | 51100 | 51300 | 51100 | 19672 |
| 282 | 20250417 | 135900 | 3781135150 | 51100 | 51100 | 51100 | 51000 | 115 |
| 283 | 20250417 | 135800 | 3775261350 | 51100 | 51100 | 51100 | 51000 | 101 |
| 284 | 20250417 | 135700 | 3770104850 | 51100 | 51100 | 51100 | 51000 | 42 |
| 285 | 20250417 | 135600 | 3767958850 | 51100 | 51100 | 51100 | 51000 | 111 |
| 286 | 20250417 | 135500 | 3762293300 | 51100 | 51100 | 51100 | 51000 | 34 |
| 287 | 20250417 | 135400 | 3760558600 | 51000 | 51100 | 51100 | 51000 | 76 |
| 288 | 20250417 | 135300 | 3756677100 | 51000 | 51100 | 51100 | 51000 | 125 |
| 289 | 20250417 | 135200 | 3750292300 | 51100 | 51100 | 51100 | 51000 | 118 |
| 290 | 20250417 | 135100 | 3744269600 | 51100 | 51050 | 51100 | 51000 | 106 |
| 291 | 20250417 | 135000 | 3738856300 | 51100 | 51100 | 51100 | 51100 | 515 |
| 292 | 20250417 | 134900 | 3712539800 | 51050 | 51100 | 51100 | 51050 | 199 |
| 293 | 20250417 | 134800 | 3702372550 | 51050 | 51100 | 51100 | 51000 | 93 |
| 294 | 20250417 | 134700 | 3697626650 | 51100 | 51000 | 51100 | 51000 | 54 |
| 295 | 20250417 | 134600 | 3694869750 | 51100 | 51100 | 51100 | 51000 | 82 |
| 296 | 20250417 | 134500 | 3690679650 | 51100 | 51050 | 51100 | 51000 | 58 |
| 297 | 20250417 | 134400 | 3687718250 | 51100 | 51000 | 51100 | 51000 | 276 |
| 298 | 20250417 | 134300 | 3673617350 | 51100 | 51100 | 51100 | 51100 | 3 |
| 299 | 20250417 | 134200 | 3673464050 | 51050 | 51100 | 51100 | 51050 | 68 |
| 300 | 20250417 | 134100 | 3669990600 | 51100 | 51100 | 51100 | 51050 | 67 |
| 301 | 20250417 | 134000 | 3666569100 | 51100 | 51100 | 51100 | 51050 | 82 |
| 302 | 20250417 | 133900 | 3662380250 | 51100 | 51050 | 51100 | 51050 | 75 |
| 303 | 20250417 | 133800 | 3658547900 | 51100 | 51100 | 51100 | 51000 | 167 |
| 304 | 20250417 | 133700 | 3650018500 | 51100 | 51100 | 51100 | 51050 | 163 |
| 305 | 20250417 | 133600 | 3641690450 | 51100 | 51100 | 51100 | 51100 | 232 |
| 306 | 20250417 | 133500 | 3629835250 | 51100 | 51050 | 51100 | 51050 | 51 |
| 307 | 20250417 | 133400 | 3627231300 | 51100 | 51100 | 51100 | 51050 | 55 |
| 308 | 20250417 | 133300 | 3624422050 | 51000 | 51000 | 51000 | 51000 | 62 |
| 309 | 20250417 | 133200 | 3621260050 | 51100 | 51000 | 51100 | 51000 | 65 |
| 310 | 20250417 | 133100 | 3617942550 | 51000 | 51100 | 51100 | 51000 | 53 |
| 311 | 20250417 | 133000 | 3615236850 | 51000 | 51100 | 51100 | 51000 | 52 |
| 312 | 20250417 | 132900 | 3612582650 | 51100 | 51000 | 51100 | 51000 | 63 |
| 313 | 20250417 | 132800 | 3609366850 | 51100 | 51100 | 51100 | 51000 | 38 |
| 314 | 20250417 | 132700 | 3607427550 | 51100 | 51000 | 51100 | 51000 | 49 |
| 315 | 20250417 | 132600 | 3604927250 | 51100 | 51100 | 51100 | 51000 | 41 |
| 316 | 20250417 | 132500 | 3602832250 | 51100 | 51100 | 51100 | 51000 | 58 |
| 317 | 20250417 | 132400 | 3599870250 | 51100 | 51000 | 51100 | 51000 | 20 |
| 318 | 20250417 | 132300 | 3598848350 | 51100 | 51100 | 51100 | 51100 | 2 |
| 319 | 20250417 | 132200 | 3598746150 | 51100 | 51100 | 51100 | 51000 | 470 |
| 320 | 20250417 | 132100 | 3574731350 | 51100 | 51000 | 51100 | 51000 | 39 |
| 321 | 20250417 | 132000 | 3572740050 | 51100 | 51000 | 51100 | 51000 | 68 |
| 322 | 20250417 | 131900 | 3569265350 | 51100 | 51100 | 51100 | 51050 | 194 |
| 323 | 20250417 | 131800 | 3559353350 | 51050 | 51100 | 51100 | 51050 | 121 |
| 324 | 20250417 | 131700 | 3553173250 | 51100 | 51100 | 51100 | 51100 | 42 |
| 325 | 20250417 | 131600 | 3551027050 | 51100 | 51000 | 51100 | 51000 | 32 |
| 326 | 20250417 | 131500 | 3549392050 | 51000 | 51050 | 51050 | 51000 | 21 |
| 327 | 20250417 | 131400 | 3548320900 | 51050 | 51050 | 51050 | 51050 | 43 |
| 328 | 20250417 | 131300 | 3546125750 | 51050 | 51000 | 51050 | 51000 | 12 |
| 329 | 20250417 | 131200 | 3545513200 | 51000 | 51000 | 51000 | 51000 | 18 |
| 330 | 20250417 | 131100 | 3544595200 | 51050 | 51050 | 51050 | 51050 | 69 |
| 331 | 20250417 | 131000 | 3541072750 | 51050 | 51050 | 51050 | 51050 | 1 |
| 332 | 20250417 | 130900 | 3541021700 | 51000 | 51000 | 51000 | 51000 | 24 |
| 333 | 20250417 | 130800 | 3539797700 | 51000 | 51000 | 51000 | 51000 | 224 |
| 334 | 20250417 | 130700 | 3528373700 | 51000 | 51000 | 51000 | 51000 | 0 |
| 335 | 20250417 | 130600 | 3528373700 | 51000 | 51000 | 51000 | 51000 | 10 |
| 336 | 20250417 | 130500 | 3527863700 | 51000 | 51050 | 51050 | 51000 | 104 |
| 337 | 20250417 | 130400 | 3522555450 | 51050 | 51050 | 51050 | 51050 | 37 |
| 338 | 20250417 | 130300 | 3520666600 | 51050 | 51050 | 51050 | 51050 | 110 |
| 339 | 20250417 | 130200 | 3515051100 | 51000 | 51000 | 51000 | 51000 | 19 |
| 340 | 20250417 | 130100 | 3514082100 | 51000 | 51050 | 51050 | 51000 | 2 |
| 341 | 20250417 | 130000 | 3513980050 | 51050 | 51000 | 51050 | 51000 | 38 |
| 342 | 20250417 | 125900 | 3512041900 | 51050 | 51000 | 51050 | 51000 | 32 |
| 343 | 20250417 | 125800 | 3510409200 | 51000 | 51000 | 51000 | 51000 | 20 |
| 344 | 20250417 | 125700 | 3509389200 | 51000 | 51050 | 51050 | 51000 | 45 |
| 345 | 20250417 | 125600 | 3507094150 | 51000 | 51000 | 51000 | 51000 | 0 |
| 346 | 20250417 | 125500 | 3507094150 | 51000 | 51000 | 51050 | 51000 | 74 |
| 347 | 20250417 | 125400 | 3503319150 | 51050 | 51000 | 51100 | 51000 | 5 |
| 348 | 20250417 | 125300 | 3503063850 | 51100 | 51100 | 51100 | 51000 | 291 |
| 349 | 20250417 | 125200 | 3488209950 | 51000 | 51100 | 51100 | 51000 | 60 |
| 350 | 20250417 | 125100 | 3485149650 | 51100 | 51000 | 51100 | 51000 | 24 |
| 351 | 20250417 | 125000 | 3483923350 | 51100 | 51100 | 51100 | 51000 | 59 |
| 352 | 20250417 | 124900 | 3480911950 | 51100 | 51100 | 51100 | 51000 | 84 |
| 353 | 20250417 | 124800 | 3476621250 | 51100 | 51050 | 51100 | 51000 | 518 |
| 354 | 20250417 | 124700 | 3450182900 | 51050 | 51050 | 51050 | 51000 | 40 |
| 355 | 20250417 | 124600 | 3448142650 | 51050 | 51000 | 51050 | 51000 | 45 |
| 356 | 20250417 | 124500 | 3445846400 | 51050 | 51050 | 51050 | 51000 | 47 |
| 357 | 20250417 | 124400 | 3443448800 | 51050 | 51050 | 51050 | 51050 | 0 |
| 358 | 20250417 | 124300 | 3443448800 | 51050 | 51000 | 51050 | 51000 | 38 |
| 359 | 20250417 | 124200 | 3441510650 | 51000 | 51000 | 51000 | 51000 | 19 |
| 360 | 20250417 | 124100 | 3440541650 | 51000 | 51050 | 51050 | 51000 | 58 |
| 361 | 20250417 | 124000 | 3437581250 | 51050 | 51100 | 51100 | 51000 | 168 |
| 362 | 20250417 | 123900 | 3429000950 | 51100 | 51100 | 51100 | 51000 | 61 |
| 363 | 20250417 | 123800 | 3425885650 | 51000 | 51000 | 51100 | 51000 | 54 |
| 364 | 20250417 | 123700 | 3423129850 | 51000 | 51100 | 51100 | 51000 | 249 |
| 365 | 20250417 | 123600 | 3410406050 | 51000 | 51100 | 51100 | 51000 | 65 |
| 366 | 20250417 | 123500 | 3407086450 | 51000 | 51000 | 51000 | 51000 | 34 |
| 367 | 20250417 | 123400 | 3405352450 | 51000 | 51100 | 51100 | 51000 | 16 |
| 368 | 20250417 | 123300 | 3404536350 | 51100 | 51100 | 51100 | 51000 | 141 |
| 369 | 20250417 | 123200 | 3397334750 | 51000 | 51050 | 51050 | 51000 | 68 |
| 370 | 20250417 | 123100 | 3393864000 | 51000 | 51100 | 51100 | 51000 | 3 |
| 371 | 20250417 | 123000 | 3393710800 | 51100 | 51000 | 51100 | 51000 | 52 |
| 372 | 20250417 | 122900 | 3391057100 | 51000 | 51100 | 51100 | 51000 | 34 |
| 373 | 20250417 | 122800 | 3389321250 | 51000 | 51100 | 51100 | 51000 | 54 |
| 374 | 20250417 | 122700 | 3386565750 | 51100 | 51100 | 51100 | 51100 | 39 |
| 375 | 20250417 | 122600 | 3384572850 | 51100 | 51000 | 51100 | 51000 | 64 |
| 376 | 20250417 | 122500 | 3381307850 | 51100 | 51050 | 51100 | 51050 | 11 |
| 377 | 20250417 | 122400 | 3380745800 | 51100 | 51100 | 51100 | 51100 | 2 |
| 378 | 20250417 | 122300 | 3380643600 | 51100 | 51000 | 51100 | 51000 | 56 |
| 379 | 20250417 | 122200 | 3377787300 | 51100 | 51100 | 51100 | 51000 | 154 |
| 380 | 20250417 | 122100 | 3369926900 | 51100 | 51100 | 51100 | 51000 | 59 |
| 381 | 20250417 | 122000 | 3366915500 | 51100 | 51050 | 51100 | 51050 | 251 |
| 382 | 20250417 | 121900 | 3354094400 | 51100 | 51000 | 51100 | 51000 | 19 |
| 383 | 20250417 | 121800 | 3353125300 | 51000 | 51100 | 51100 | 51000 | 135 |
| 384 | 20250417 | 121700 | 3346230250 | 51100 | 51050 | 51100 | 51050 | 22 |
| 385 | 20250417 | 121600 | 3345106300 | 51050 | 51100 | 51100 | 51000 | 61 |
| 386 | 20250417 | 121500 | 3341994750 | 51100 | 51100 | 51100 | 51100 | 152 |
| 387 | 20250417 | 121400 | 3334227550 | 51100 | 51100 | 51100 | 51100 | 10 |
| 388 | 20250417 | 121300 | 3333716550 | 51000 | 51000 | 51100 | 51000 | 70 |
| 389 | 20250417 | 121200 | 3330144850 | 51100 | 51100 | 51100 | 51100 | 540 |
| 390 | 20250417 | 121100 | 3302550850 | 51100 | 51000 | 51100 | 51000 | 48 |
| 391 | 20250417 | 121000 | 3300101700 | 51050 | 51000 | 51100 | 51000 | 26 |
| 392 | 20250417 | 120900 | 3298775150 | 51100 | 51050 | 51100 | 51000 | 162 |
| 393 | 20250417 | 120800 | 3290500400 | 51050 | 51100 | 51100 | 51050 | 2 |
| 394 | 20250417 | 120700 | 3290398250 | 51100 | 51000 | 51100 | 51000 | 6 |
| 395 | 20250417 | 120600 | 3290091750 | 51000 | 51100 | 51100 | 51000 | 57 |
| 396 | 20250417 | 120500 | 3287184450 | 51000 | 51100 | 51100 | 51000 | 277 |
| 397 | 20250417 | 120400 | 3273035950 | 51050 | 51000 | 51100 | 51000 | 134 |
| 398 | 20250417 | 120300 | 3266193050 | 51000 | 51100 | 51100 | 51000 | 26 |
| 399 | 20250417 | 120200 | 3264866800 | 51000 | 51000 | 51000 | 51000 | 21 |
| 400 | 20250417 | 120100 | 3263795800 | 51000 | 51100 | 51100 | 51000 | 38 |
| 401 | 20250417 | 120000 | 3261857600 | 51100 | 51000 | 51100 | 51000 | 28 |
| 402 | 20250417 | 115900 | 3260428600 | 51000 | 51100 | 51100 | 51000 | 36 |
| 403 | 20250417 | 115800 | 3258592400 | 51100 | 51100 | 51100 | 51100 | 21 |
| 404 | 20250417 | 115700 | 3257519300 | 51100 | 51100 | 51100 | 51100 | 17 |
| 405 | 20250417 | 115600 | 3256650600 | 51000 | 51100 | 51100 | 51000 | 61 |
| 406 | 20250417 | 115500 | 3253538800 | 51000 | 51100 | 51100 | 51000 | 2 |
| 407 | 20250417 | 115400 | 3253436700 | 51000 | 51100 | 51100 | 51000 | 35 |
| 408 | 20250417 | 115300 | 3251651600 | 51000 | 51000 | 51000 | 51000 | 19 |
| 409 | 20250417 | 115200 | 3250682600 | 51100 | 51000 | 51100 | 51000 | 43 |
| 410 | 20250417 | 115100 | 3248488800 | 51050 | 51050 | 51050 | 51050 | 0 |
| 411 | 20250417 | 115000 | 3248488800 | 51050 | 51000 | 51050 | 51000 | 25 |
| 412 | 20250417 | 114900 | 3247213450 | 51050 | 51000 | 51050 | 51000 | 39 |
| 413 | 20250417 | 114800 | 3245224250 | 51050 | 51050 | 51050 | 51050 | 0 |
| 414 | 20250417 | 114700 | 3245224250 | 51050 | 51000 | 51100 | 51000 | 375 |
| 415 | 20250417 | 114600 | 3226074400 | 51100 | 51100 | 51100 | 51000 | 11 |
| 416 | 20250417 | 114500 | 3225512750 | 51050 | 51050 | 51050 | 51050 | 10 |
| 417 | 20250417 | 114400 | 3225002250 | 51000 | 51000 | 51000 | 51000 | 35 |
| 418 | 20250417 | 114300 | 3223217250 | 51100 | 51000 | 51100 | 51000 | 25 |
| 419 | 20250417 | 114200 | 3221941550 | 51000 | 51000 | 51000 | 51000 | 35 |
| 420 | 20250417 | 114100 | 3220156550 | 51000 | 51000 | 51100 | 51000 | 174 |
| 421 | 20250417 | 114000 | 3211270500 | 51000 | 51000 | 51100 | 51000 | 196 |
| 422 | 20250417 | 113900 | 3201260400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 423 | 20250417 | 113800 | 3201260400 | 51000 | 51050 | 51100 | 51000 | 70 |
| 424 | 20250417 | 113700 | 3197686850 | 51050 | 51000 | 51050 | 51000 | 62 |
| 425 | 20250417 | 113600 | 3194524400 | 51100 | 51050 | 51100 | 51050 | 30 |
| 426 | 20250417 | 113500 | 3192992500 | 51000 | 51050 | 51050 | 51000 | 35 |
| 427 | 20250417 | 113400 | 3191207450 | 51100 | 51100 | 51100 | 51100 | 198 |
| 428 | 20250417 | 113300 | 3181089650 | 51000 | 51100 | 51100 | 51000 | 20 |
| 429 | 20250417 | 113200 | 3180069450 | 51000 | 51100 | 51100 | 51000 | 79 |
| 430 | 20250417 | 113100 | 3176038150 | 51100 | 51000 | 51100 | 51000 | 3 |
| 431 | 20250417 | 113000 | 3175884950 | 51100 | 51000 | 51100 | 51000 | 54 |
| 432 | 20250417 | 112900 | 3173130850 | 51100 | 51100 | 51100 | 51100 | 200 |
| 433 | 20250417 | 112800 | 3162910850 | 51000 | 51000 | 51000 | 51000 | 0 |
| 434 | 20250417 | 112700 | 3162910850 | 51000 | 51100 | 51100 | 51000 | 68 |
| 435 | 20250417 | 112600 | 3159441350 | 51100 | 51100 | 51100 | 51100 | 157 |
| 436 | 20250417 | 112500 | 3151418650 | 51000 | 51000 | 51000 | 51000 | 35 |
| 437 | 20250417 | 112400 | 3149633650 | 51000 | 51000 | 51000 | 51000 | 18 |
| 438 | 20250417 | 112300 | 3148715650 | 51000 | 51000 | 51100 | 51000 | 45 |
| 439 | 20250417 | 112200 | 3146419650 | 51000 | 51100 | 51100 | 51000 | 60 |
| 440 | 20250417 | 112100 | 3143355250 | 51100 | 51100 | 51100 | 51100 | 121 |
| 441 | 20250417 | 112000 | 3137172150 | 51100 | 51000 | 51100 | 51000 | 56 |
| 442 | 20250417 | 111900 | 3134315950 | 51100 | 51100 | 51100 | 51100 | 7 |
| 443 | 20250417 | 111800 | 3133958250 | 51100 | 51000 | 51100 | 51000 | 81 |
| 444 | 20250417 | 111700 | 3129822550 | 51100 | 51100 | 51100 | 51000 | 32 |
| 445 | 20250417 | 111600 | 3128189150 | 51100 | 51100 | 51100 | 51000 | 17 |
| 446 | 20250417 | 111500 | 3127320550 | 51100 | 51100 | 51100 | 51000 | 40 |
| 447 | 20250417 | 111400 | 3125280050 | 51000 | 51000 | 51000 | 51000 | 39 |
| 448 | 20250417 | 111300 | 3123291050 | 51100 | 51000 | 51100 | 51000 | 41 |
| 449 | 20250417 | 111200 | 3121199350 | 51100 | 51000 | 51100 | 51000 | 2429 |
| 450 | 20250417 | 111100 | 2997308550 | 51000 | 51000 | 51000 | 51000 | 139 |
| 451 | 20250417 | 111000 | 2990219550 | 50900 | 50900 | 51000 | 50900 | 766 |
| 452 | 20250417 | 110900 | 2951163400 | 51000 | 50900 | 51000 | 50900 | 12 |
| 453 | 20250417 | 110800 | 2950552200 | 51000 | 51000 | 51000 | 50900 | 148 |
| 454 | 20250417 | 110700 | 2943008700 | 50950 | 51000 | 51000 | 50900 | 161 |
| 455 | 20250417 | 110600 | 2934801650 | 51000 | 50950 | 51000 | 50900 | 68 |
| 456 | 20250417 | 110500 | 2931336950 | 50950 | 50950 | 50950 | 50950 | 19 |
| 457 | 20250417 | 110400 | 2930368900 | 50950 | 50950 | 50950 | 50900 | 31 |
| 458 | 20250417 | 110300 | 2928790350 | 50900 | 51000 | 51000 | 50900 | 2963 |
| 459 | 20250417 | 110200 | 2777724850 | 51000 | 51000 | 51000 | 51000 | 520 |
| 460 | 20250417 | 110100 | 2751204850 | 51000 | 51000 | 51000 | 50900 | 126 |
| 461 | 20250417 | 110000 | 2744784150 | 51000 | 50900 | 51000 | 50900 | 53 |
| 462 | 20250417 | 105900 | 2742084250 | 51000 | 50950 | 51000 | 50950 | 61 |
| 463 | 20250417 | 105800 | 2738975300 | 50950 | 51000 | 51000 | 50900 | 779 |
| 464 | 20250417 | 105700 | 2699256750 | 51000 | 50950 | 51100 | 50950 | 6662 |
| 465 | 20250417 | 105600 | 2359445150 | 50950 | 51000 | 51000 | 50900 | 226 |
| 466 | 20250417 | 105500 | 2347933400 | 51000 | 50900 | 51000 | 50900 | 156 |
| 467 | 20250417 | 105400 | 2339982650 | 51000 | 50950 | 51000 | 50900 | 83 |
| 468 | 20250417 | 105300 | 2335752550 | 50950 | 50950 | 51000 | 50950 | 181 |
| 469 | 20250417 | 105200 | 2326529000 | 51000 | 51000 | 51000 | 50950 | 168 |
| 470 | 20250417 | 105100 | 2317962950 | 50950 | 51000 | 51000 | 50950 | 230 |
| 471 | 20250417 | 105000 | 2306239350 | 50950 | 51000 | 51000 | 50950 | 63 |
| 472 | 20250417 | 104900 | 2303027900 | 50950 | 51000 | 51000 | 50950 | 98 |
| 473 | 20250417 | 104800 | 2298033150 | 51000 | 51000 | 51000 | 50950 | 69 |
| 474 | 20250417 | 104700 | 2294515750 | 50950 | 51100 | 51100 | 50900 | 1691 |
| 475 | 20250417 | 104600 | 2208277950 | 51000 | 51000 | 51100 | 51000 | 1149 |
| 476 | 20250417 | 104500 | 2149677300 | 51000 | 51000 | 51050 | 51000 | 34 |
| 477 | 20250417 | 104400 | 2147943250 | 51050 | 51050 | 51050 | 51000 | 155 |
| 478 | 20250417 | 104300 | 2140033200 | 51000 | 51000 | 51000 | 51000 | 32 |
| 479 | 20250417 | 104200 | 2138401200 | 51050 | 51000 | 51050 | 51000 | 82 |
| 480 | 20250417 | 104100 | 2134216650 | 51000 | 51000 | 51050 | 51000 | 83 |
| 481 | 20250417 | 104000 | 2129983600 | 51000 | 51050 | 51050 | 51000 | 40 |
| 482 | 20250417 | 103900 | 2127943200 | 51000 | 51050 | 51050 | 51000 | 72 |
| 483 | 20250417 | 103800 | 2124270950 | 51050 | 51050 | 51050 | 51000 | 54 |
| 484 | 20250417 | 103700 | 2121516750 | 51050 | 51000 | 51050 | 51000 | 121 |
| 485 | 20250417 | 103600 | 2115343950 | 51050 | 51050 | 51050 | 51000 | 65 |
| 486 | 20250417 | 103500 | 2112027250 | 51100 | 51100 | 51200 | 51000 | 4425 |
| 487 | 20250417 | 103400 | 1885966150 | 51100 | 51100 | 51100 | 51100 | 85 |
| 488 | 20250417 | 103300 | 1881622650 | 51200 | 51100 | 51200 | 51100 | 32 |
| 489 | 20250417 | 103200 | 1879987350 | 51100 | 51150 | 51200 | 51100 | 300 |
| 490 | 20250417 | 103100 | 1864639500 | 51150 | 51100 | 51150 | 51100 | 1439 |
| 491 | 20250417 | 103000 | 1791103250 | 51100 | 51100 | 51150 | 51100 | 35 |
| 492 | 20250417 | 102900 | 1789314550 | 51100 | 51100 | 51100 | 51100 | 36 |
| 493 | 20250417 | 102800 | 1787474950 | 51100 | 51150 | 51150 | 51100 | 69 |
| 494 | 20250417 | 102700 | 1783948150 | 51200 | 51200 | 51200 | 51100 | 153 |
| 495 | 20250417 | 102600 | 1776127650 | 51200 | 51200 | 51200 | 51100 | 92 |
| 496 | 20250417 | 102500 | 1771420450 | 51200 | 51100 | 51200 | 51100 | 348 |
| 497 | 20250417 | 102400 | 1753624450 | 51100 | 51100 | 51200 | 51100 | 104 |
| 498 | 20250417 | 102300 | 1748306050 | 51200 | 51200 | 51200 | 51100 | 280 |
| 499 | 20250417 | 102200 | 1733973050 | 51200 | 51150 | 51200 | 51100 | 525 |
| 500 | 20250417 | 102100 | 1707098450 | 51100 | 51150 | 51150 | 51100 | 113 |
| 501 | 20250417 | 102000 | 1701320950 | 51100 | 51100 | 51200 | 51100 | 136 |
| 502 | 20250417 | 101900 | 1694367350 | 51100 | 51150 | 51150 | 51100 | 33 |
| 503 | 20250417 | 101800 | 1692680900 | 51100 | 51150 | 51150 | 51100 | 81 |
| 504 | 20250417 | 101700 | 1688540300 | 51100 | 51150 | 51150 | 51100 | 68 |
| 505 | 20250417 | 101600 | 1685065350 | 51150 | 51100 | 51150 | 51100 | 32 |
| 506 | 20250417 | 101500 | 1683430050 | 51150 | 51100 | 51150 | 51100 | 224 |
| 507 | 20250417 | 101400 | 1671976650 | 51200 | 51200 | 51200 | 51200 | 13 |
| 508 | 20250417 | 101300 | 1671311050 | 51200 | 51150 | 51200 | 51100 | 45 |
| 509 | 20250417 | 101200 | 1669010750 | 51100 | 51150 | 51150 | 51100 | 84 |
| 510 | 20250417 | 101100 | 1664717400 | 51150 | 51150 | 51150 | 51100 | 100 |
| 511 | 20250417 | 101000 | 1659604800 | 51150 | 51150 | 51150 | 51150 | 110 |
| 512 | 20250417 | 100900 | 1653978300 | 51200 | 51200 | 51200 | 51100 | 208 |
| 513 | 20250417 | 100800 | 1643348200 | 51100 | 51100 | 51100 | 51100 | 599 |
| 514 | 20250417 | 100700 | 1612739300 | 51100 | 51200 | 51200 | 51100 | 45 |
| 515 | 20250417 | 100600 | 1610438200 | 51200 | 51200 | 51200 | 51150 | 38 |
| 516 | 20250417 | 100500 | 1608494100 | 51100 | 51100 | 51200 | 51100 | 85 |
| 517 | 20250417 | 100400 | 1604150500 | 51200 | 51200 | 51200 | 51100 | 634 |
| 518 | 20250417 | 100300 | 1571696700 | 51200 | 51200 | 51200 | 51100 | 483 |
| 519 | 20250417 | 100200 | 1546973900 | 51200 | 51100 | 51200 | 51100 | 58 |
| 520 | 20250417 | 100100 | 1544009600 | 51200 | 51150 | 51200 | 51100 | 84 |
| 521 | 20250417 | 100000 | 1539712500 | 51150 | 51050 | 51200 | 51000 | 1076 |
| 522 | 20250417 | 095900 | 1484707800 | 51050 | 51050 | 51050 | 51050 | 37 |
| 523 | 20250417 | 095800 | 1482818950 | 51000 | 51000 | 51050 | 51000 | 85 |
| 524 | 20250417 | 095700 | 1478483900 | 51000 | 51000 | 51000 | 51000 | 68 |
| 525 | 20250417 | 095600 | 1475015900 | 51000 | 51000 | 51000 | 51000 | 70 |
| 526 | 20250417 | 095500 | 1471445900 | 51000 | 51050 | 51050 | 51000 | 132 |
| 527 | 20250417 | 095400 | 1464711500 | 51050 | 51000 | 51050 | 51000 | 56 |
| 528 | 20250417 | 095300 | 1461855400 | 51000 | 51000 | 51000 | 50900 | 309 |
| 529 | 20250417 | 095200 | 1446102850 | 51000 | 50950 | 51000 | 50900 | 593 |
| 530 | 20250417 | 095100 | 1415868850 | 50950 | 51000 | 51000 | 50950 | 445 |
| 531 | 20250417 | 095000 | 1393175400 | 50900 | 51000 | 51000 | 50900 | 111 |
| 532 | 20250417 | 094900 | 1387520800 | 51000 | 51000 | 51000 | 50900 | 332 |
| 533 | 20250417 | 094800 | 1370591800 | 51000 | 51000 | 51000 | 50900 | 1454 |
| 534 | 20250417 | 094700 | 1296446100 | 51000 | 50900 | 51000 | 50900 | 40 |
| 535 | 20250417 | 094600 | 1294409100 | 51000 | 50900 | 51000 | 50900 | 93 |
| 536 | 20250417 | 094500 | 1289672700 | 50900 | 50900 | 51000 | 50900 | 67 |
| 537 | 20250417 | 094400 | 1286260000 | 51000 | 51000 | 51000 | 50950 | 8 |
| 538 | 20250417 | 094300 | 1285852150 | 50900 | 51000 | 51000 | 50900 | 206 |
| 539 | 20250417 | 094200 | 1275352650 | 51000 | 51000 | 51000 | 50900 | 3685 |
| 540 | 20250417 | 094100 | 1087420650 | 51000 | 51000 | 51000 | 50900 | 117 |
| 541 | 20250417 | 094000 | 1081460150 | 51000 | 51000 | 51000 | 50900 | 287 |
| 542 | 20250417 | 093900 | 1066825550 | 51000 | 50900 | 51000 | 50900 | 2774 |
| 543 | 20250417 | 093800 | 925357050 | 50900 | 51000 | 51000 | 50900 | 1215 |
| 544 | 20250417 | 093700 | 863428450 | 51000 | 51050 | 51050 | 51000 | 81 |
| 545 | 20250417 | 093600 | 859297400 | 51000 | 51050 | 51050 | 51000 | 81 |
| 546 | 20250417 | 093500 | 855165600 | 51000 | 51050 | 51050 | 51000 | 72 |
| 547 | 20250417 | 093400 | 851492400 | 51100 | 51000 | 51100 | 51000 | 117 |
| 548 | 20250417 | 093300 | 845520600 | 51100 | 51200 | 51200 | 51000 | 132 |
| 549 | 20250417 | 093200 | 838778300 | 51200 | 51100 | 51200 | 51000 | 440 |
| 550 | 20250417 | 093100 | 816299100 | 51100 | 51100 | 51100 | 51000 | 90 |
| 551 | 20250417 | 093000 | 811708500 | 51100 | 51000 | 51100 | 51000 | 34 |
| 552 | 20250417 | 092900 | 809974300 | 51100 | 51000 | 51100 | 51000 | 150 |
| 553 | 20250417 | 092800 | 802314600 | 51000 | 51100 | 51100 | 51000 | 60 |
| 554 | 20250417 | 092700 | 799251600 | 51000 | 51000 | 51100 | 51000 | 217 |
| 555 | 20250417 | 092600 | 788173200 | 51000 | 51000 | 51000 | 51000 | 494 |
| 556 | 20250417 | 092500 | 762979200 | 51000 | 51100 | 51100 | 51000 | 249 |
| 557 | 20250417 | 092400 | 750260200 | 51100 | 50900 | 51100 | 50900 | 1051 |
| 558 | 20250417 | 092300 | 696637700 | 51000 | 51000 | 51000 | 50900 | 420 |
| 559 | 20250417 | 092200 | 675220700 | 51000 | 51100 | 51100 | 50900 | 1302 |
| 560 | 20250417 | 092100 | 608828450 | 51000 | 51100 | 51100 | 51000 | 131 |
| 561 | 20250417 | 092000 | 602140850 | 51100 | 51100 | 51100 | 51000 | 257 |
| 562 | 20250417 | 091900 | 589022850 | 51100 | 51100 | 51100 | 51000 | 702 |
| 563 | 20250417 | 091800 | 553159050 | 51100 | 51100 | 51100 | 51000 | 112 |
| 564 | 20250417 | 091700 | 547438850 | 51000 | 51000 | 51100 | 51000 | 695 |
| 565 | 20250417 | 091600 | 511975950 | 51000 | 51000 | 51100 | 51000 | 411 |
| 566 | 20250417 | 091500 | 490987450 | 51100 | 51000 | 51100 | 51000 | 151 |
| 567 | 20250417 | 091400 | 483279450 | 51000 | 51100 | 51100 | 51000 | 714 |
| 568 | 20250417 | 091300 | 446804950 | 51000 | 51000 | 51100 | 51000 | 84 |
| 569 | 20250417 | 091200 | 442518250 | 51000 | 51000 | 51100 | 51000 | 974 |
| 570 | 20250417 | 091100 | 392751450 | 51000 | 51100 | 51100 | 51000 | 166 |
| 571 | 20250417 | 091000 | 384273050 | 51000 | 51200 | 51200 | 51000 | 115 |
| 572 | 20250417 | 090900 | 378396350 | 51200 | 51200 | 51200 | 51100 | 832 |
| 573 | 20250417 | 090800 | 335838600 | 51200 | 51200 | 51300 | 51200 | 332 |
| 574 | 20250417 | 090700 | 318834400 | 51200 | 51200 | 51200 | 51200 | 328 |
| 575 | 20250417 | 090600 | 302040800 | 51200 | 51300 | 51300 | 51200 | 489 |
| 576 | 20250417 | 090500 | 276969600 | 51300 | 51400 | 51400 | 51200 | 1635 |
| 577 | 20250417 | 090400 | 193136800 | 51300 | 51400 | 51400 | 51300 | 411 |
| 578 | 20250417 | 090300 | 172023700 | 51400 | 51300 | 51400 | 51200 | 882 |
| 579 | 20250417 | 090200 | 126775900 | 51300 | 51300 | 51300 | 51200 | 100 |
| 580 | 20250417 | 090100 | 121654900 | 51300 | 51400 | 51400 | 51200 | 372 |
| 581 | 20250417 | 090000 | 102571400 | 51300 | 51500 | 51500 | 51300 | 1992 |