30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 181600 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 2092 |
| 3 | 20250417 | 181500 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 4 | 20250417 | 181400 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 5 | 20250417 | 181300 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 6 | 20250417 | 181200 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 7 | 20250417 | 181100 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 8 | 20250417 | 181000 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 9 | 20250417 | 180900 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 10 | 20250417 | 180800 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 11 | 20250417 | 180700 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 12 | 20250417 | 180600 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 13 | 20250417 | 180500 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 14 | 20250417 | 180400 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 15 | 20250417 | 180300 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 16 | 20250417 | 180200 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 17 | 20250417 | 180100 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 18 | 20250417 | 180000 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 19 | 20250417 | 175900 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 20 | 20250417 | 175800 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 21 | 20250417 | 175700 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 22 | 20250417 | 175600 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 23 | 20250417 | 175500 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 24 | 20250417 | 175400 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 25 | 20250417 | 175300 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 26 | 20250417 | 175200 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 27 | 20250417 | 175100 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 28 | 20250417 | 175000 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 29 | 20250417 | 174900 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 30 | 20250417 | 174800 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 31 | 20250417 | 174700 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 32 | 20250417 | 174600 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 2092 |
| 33 | 20250417 | 174500 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 34 | 20250417 | 174400 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 35 | 20250417 | 174300 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 36 | 20250417 | 174200 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 37 | 20250417 | 174100 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 38 | 20250417 | 174000 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 39 | 20250417 | 173900 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 40 | 20250417 | 173800 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 41 | 20250417 | 173700 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 42 | 20250417 | 173600 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 43 | 20250417 | 173500 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 44 | 20250417 | 173400 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 45 | 20250417 | 173300 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 46 | 20250417 | 173200 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 47 | 20250417 | 173100 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 48 | 20250417 | 173000 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 49 | 20250417 | 172900 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 50 | 20250417 | 172800 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 51 | 20250417 | 172700 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 52 | 20250417 | 172600 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 53 | 20250417 | 172500 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 54 | 20250417 | 172400 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 55 | 20250417 | 172300 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 56 | 20250417 | 172200 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 57 | 20250417 | 172100 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 58 | 20250417 | 172000 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 59 | 20250417 | 171900 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 60 | 20250417 | 171800 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 61 | 20250417 | 171700 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 62 | 20250417 | 171600 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 2092 |
| 63 | 20250417 | 171500 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 64 | 20250417 | 171400 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 65 | 20250417 | 171300 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 66 | 20250417 | 171200 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 67 | 20250417 | 171100 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 68 | 20250417 | 171000 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 69 | 20250417 | 170900 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 70 | 20250417 | 170800 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 71 | 20250417 | 170700 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 72 | 20250417 | 170600 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 73 | 20250417 | 170500 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 74 | 20250417 | 170400 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 75 | 20250417 | 170300 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 76 | 20250417 | 170200 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 77 | 20250417 | 170100 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 78 | 20250417 | 170000 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 79 | 20250417 | 165900 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 80 | 20250417 | 165800 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 81 | 20250417 | 165700 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 82 | 20250417 | 165600 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 83 | 20250417 | 165500 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 84 | 20250417 | 165400 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 85 | 20250417 | 165300 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 86 | 20250417 | 165200 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 87 | 20250417 | 165100 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 88 | 20250417 | 165000 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 89 | 20250417 | 164900 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 90 | 20250417 | 164800 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 91 | 20250417 | 164700 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 92 | 20250417 | 164600 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 2092 |
| 93 | 20250417 | 164500 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 94 | 20250417 | 164400 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 95 | 20250417 | 164300 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 96 | 20250417 | 164200 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 97 | 20250417 | 164100 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 98 | 20250417 | 164000 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 99 | 20250417 | 163900 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 100 | 20250417 | 163800 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 101 | 20250417 | 163700 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 102 | 20250417 | 163600 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 103 | 20250417 | 163500 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 104 | 20250417 | 163400 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 105 | 20250417 | 163300 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 106 | 20250417 | 163200 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 107 | 20250417 | 163100 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 108 | 20250417 | 163000 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 109 | 20250417 | 162900 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 110 | 20250417 | 162800 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 111 | 20250417 | 162700 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 112 | 20250417 | 162600 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 113 | 20250417 | 162500 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 114 | 20250417 | 162400 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 115 | 20250417 | 162300 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 116 | 20250417 | 162200 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 117 | 20250417 | 162100 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 118 | 20250417 | 162000 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 119 | 20250417 | 161900 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 120 | 20250417 | 161800 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 121 | 20250417 | 161700 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 122 | 20250417 | 161600 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 2092 |
| 123 | 20250417 | 161500 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 124 | 20250417 | 161400 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 125 | 20250417 | 161300 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 126 | 20250417 | 161200 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 127 | 20250417 | 161100 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 128 | 20250417 | 161000 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 129 | 20250417 | 160900 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 130 | 20250417 | 160800 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 131 | 20250417 | 160700 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 132 | 20250417 | 160600 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 133 | 20250417 | 160500 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 134 | 20250417 | 160400 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 135 | 20250417 | 160300 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 136 | 20250417 | 160200 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 137 | 20250417 | 160100 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 138 | 20250417 | 160000 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 139 | 20250417 | 155900 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 140 | 20250417 | 155800 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 141 | 20250417 | 155700 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 142 | 20250417 | 155600 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 143 | 20250417 | 155500 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 144 | 20250417 | 155400 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 145 | 20250417 | 155300 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 146 | 20250417 | 155200 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 147 | 20250417 | 155100 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 148 | 20250417 | 155000 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 149 | 20250417 | 154900 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 150 | 20250417 | 154800 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 151 | 20250417 | 154700 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 152 | 20250417 | 154600 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 2092 |
| 153 | 20250417 | 154500 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 154 | 20250417 | 154400 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 155 | 20250417 | 154300 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 156 | 20250417 | 154200 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 157 | 20250417 | 154100 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 158 | 20250417 | 154000 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 159 | 20250417 | 153900 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 160 | 20250417 | 153800 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 161 | 20250417 | 153700 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 162 | 20250417 | 153600 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 163 | 20250417 | 153500 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 164 | 20250417 | 153400 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 165 | 20250417 | 153300 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 166 | 20250417 | 153200 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 167 | 20250417 | 153100 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 0 |
| 168 | 20250417 | 153000 | 6888555275 | 48050 | 48050 | 48050 | 48050 | 2092 |
| 169 | 20250417 | 152900 | 6788034675 | 47800 | 47800 | 47800 | 47800 | 0 |
| 170 | 20250417 | 152800 | 6788034675 | 47800 | 47800 | 47800 | 47800 | 0 |
| 171 | 20250417 | 152700 | 6788034675 | 47800 | 47800 | 47800 | 47800 | 0 |
| 172 | 20250417 | 152600 | 6788034675 | 47800 | 47800 | 47800 | 47800 | 0 |
| 173 | 20250417 | 152500 | 6788034675 | 47800 | 47800 | 47800 | 47800 | 0 |
| 174 | 20250417 | 152400 | 6788034675 | 47800 | 47800 | 47800 | 47800 | 0 |
| 175 | 20250417 | 152300 | 6788034675 | 47800 | 47800 | 47800 | 47800 | 0 |
| 176 | 20250417 | 152200 | 6788034675 | 47800 | 47800 | 47800 | 47800 | 0 |
| 177 | 20250417 | 152100 | 6788034675 | 47800 | 47800 | 47800 | 47800 | 0 |
| 178 | 20250417 | 152000 | 6788034675 | 47800 | 47800 | 47800 | 47800 | 0 |
| 179 | 20250417 | 151900 | 6788034675 | 47800 | 47850 | 47850 | 47750 | 188 |
| 180 | 20250417 | 151800 | 6779039525 | 47900 | 47850 | 47900 | 47850 | 64 |
| 181 | 20250417 | 151700 | 6775976775 | 47850 | 47850 | 47900 | 47850 | 177 |
| 182 | 20250417 | 151600 | 6767506525 | 47850 | 47800 | 47850 | 47750 | 86 |
| 183 | 20250417 | 151500 | 6763392525 | 47800 | 47750 | 47800 | 47750 | 69 |
| 184 | 20250417 | 151400 | 6760095025 | 47800 | 47750 | 47800 | 47700 | 188 |
| 185 | 20250417 | 151300 | 6751118475 | 47750 | 47700 | 47750 | 47700 | 201 |
| 186 | 20250417 | 151200 | 6741529325 | 47650 | 47650 | 47700 | 47650 | 238 |
| 187 | 20250417 | 151100 | 6730185925 | 47700 | 47700 | 47750 | 47700 | 160 |
| 188 | 20250417 | 151000 | 6722553125 | 47750 | 47850 | 47850 | 47700 | 113 |
| 189 | 20250417 | 150900 | 6717152725 | 47850 | 47700 | 47850 | 47700 | 191 |
| 190 | 20250417 | 150800 | 6708028525 | 47750 | 47850 | 47850 | 47750 | 460 |
| 191 | 20250417 | 150700 | 6686045075 | 47850 | 47950 | 47950 | 47850 | 38 |
| 192 | 20250417 | 150600 | 6684225925 | 47950 | 47900 | 47950 | 47900 | 65 |
| 193 | 20250417 | 150500 | 6681111875 | 47850 | 48000 | 48000 | 47850 | 255 |
| 194 | 20250417 | 150400 | 6668888025 | 48000 | 48200 | 48200 | 48000 | 208 |
| 195 | 20250417 | 150300 | 6658896975 | 48200 | 48100 | 48200 | 48050 | 250 |
| 196 | 20250417 | 150200 | 6646855775 | 48200 | 48200 | 48200 | 48000 | 98 |
| 197 | 20250417 | 150100 | 6642134175 | 48150 | 48150 | 48150 | 48000 | 159 |
| 198 | 20250417 | 150000 | 6634485675 | 48200 | 48250 | 48250 | 48150 | 386 |
| 199 | 20250417 | 145900 | 6615882625 | 48250 | 48250 | 48250 | 48150 | 485 |
| 200 | 20250417 | 145800 | 6592502725 | 48200 | 48200 | 48250 | 48200 | 427 |
| 201 | 20250417 | 145700 | 6571914975 | 48200 | 48200 | 48200 | 48200 | 108 |
| 202 | 20250417 | 145600 | 6566709375 | 48150 | 48250 | 48250 | 48150 | 480 |
| 203 | 20250417 | 145500 | 6543560475 | 48250 | 48200 | 48250 | 48200 | 75 |
| 204 | 20250417 | 145400 | 6539942075 | 48100 | 48150 | 48200 | 48100 | 282 |
| 205 | 20250417 | 145300 | 6526358225 | 48150 | 48100 | 48150 | 48100 | 220 |
| 206 | 20250417 | 145200 | 6515766425 | 48150 | 48200 | 48250 | 48150 | 318 |
| 207 | 20250417 | 145100 | 6500440575 | 48200 | 48200 | 48200 | 48100 | 289 |
| 208 | 20250417 | 145000 | 6486523625 | 48200 | 48200 | 48200 | 48100 | 233 |
| 209 | 20250417 | 144900 | 6475295775 | 48200 | 48200 | 48200 | 48150 | 267 |
| 210 | 20250417 | 144800 | 6462426425 | 48200 | 48200 | 48200 | 48150 | 53 |
| 211 | 20250417 | 144700 | 6459872675 | 48100 | 48150 | 48200 | 48050 | 245 |
| 212 | 20250417 | 144600 | 6448068775 | 48100 | 48100 | 48100 | 48000 | 81 |
| 213 | 20250417 | 144500 | 6444173225 | 48100 | 48050 | 48200 | 48050 | 298 |
| 214 | 20250417 | 144400 | 6429824275 | 48050 | 48150 | 48150 | 48050 | 316 |
| 215 | 20250417 | 144300 | 6414609225 | 48150 | 48050 | 48150 | 48000 | 699 |
| 216 | 20250417 | 144200 | 6381019225 | 48050 | 48100 | 48100 | 48050 | 305 |
| 217 | 20250417 | 144100 | 6366362975 | 48100 | 48050 | 48100 | 48050 | 268 |
| 218 | 20250417 | 144000 | 6353480275 | 48050 | 48050 | 48100 | 48050 | 424 |
| 219 | 20250417 | 143900 | 6333096925 | 48000 | 48000 | 48050 | 48000 | 130 |
| 220 | 20250417 | 143800 | 6326854425 | 48000 | 48100 | 48100 | 48000 | 237 |
| 221 | 20250417 | 143700 | 6315466325 | 48100 | 48050 | 48100 | 48050 | 252 |
| 222 | 20250417 | 143600 | 6303354875 | 48050 | 48100 | 48100 | 48050 | 228 |
| 223 | 20250417 | 143500 | 6292388125 | 48100 | 48100 | 48100 | 48050 | 118 |
| 224 | 20250417 | 143400 | 6286715075 | 48000 | 48100 | 48100 | 47950 | 262 |
| 225 | 20250417 | 143300 | 6274122575 | 48100 | 48100 | 48150 | 48050 | 309 |
| 226 | 20250417 | 143200 | 6259260275 | 48050 | 48050 | 48100 | 48050 | 471 |
| 227 | 20250417 | 143100 | 6236628575 | 48050 | 47900 | 48050 | 47900 | 217 |
| 228 | 20250417 | 143000 | 6226212175 | 47900 | 48100 | 48100 | 47900 | 205 |
| 229 | 20250417 | 142900 | 6216367025 | 48050 | 48150 | 48150 | 48050 | 410 |
| 230 | 20250417 | 142800 | 6196643975 | 48150 | 48050 | 48150 | 48050 | 112 |
| 231 | 20250417 | 142700 | 6191257875 | 48100 | 48100 | 48100 | 48050 | 406 |
| 232 | 20250417 | 142600 | 6171729525 | 48050 | 48150 | 48150 | 48050 | 209 |
| 233 | 20250417 | 142500 | 6161669175 | 48150 | 48150 | 48150 | 48050 | 299 |
| 234 | 20250417 | 142400 | 6147278775 | 48100 | 48100 | 48150 | 48100 | 219 |
| 235 | 20250417 | 142300 | 6136738175 | 48100 | 48100 | 48150 | 48100 | 345 |
| 236 | 20250417 | 142200 | 6120143325 | 48100 | 48000 | 48100 | 48000 | 313 |
| 237 | 20250417 | 142100 | 6105096475 | 47950 | 48100 | 48100 | 47900 | 66 |
| 238 | 20250417 | 142000 | 6101923725 | 48050 | 48050 | 48100 | 48000 | 337 |
| 239 | 20250417 | 141900 | 6085721175 | 48000 | 48050 | 48050 | 48000 | 151 |
| 240 | 20250417 | 141800 | 6078466275 | 48000 | 48050 | 48050 | 48000 | 422 |
| 241 | 20250417 | 141700 | 6058197325 | 48050 | 47950 | 48050 | 47900 | 183 |
| 242 | 20250417 | 141600 | 6049417675 | 47900 | 47950 | 48050 | 47900 | 370 |
| 243 | 20250417 | 141500 | 6031661675 | 48000 | 48000 | 48050 | 47950 | 285 |
| 244 | 20250417 | 141400 | 6017983125 | 48050 | 47900 | 48050 | 47850 | 307 |
| 245 | 20250417 | 141300 | 6003257075 | 47900 | 48000 | 48000 | 47850 | 449 |
| 246 | 20250417 | 141200 | 5981734625 | 48000 | 47900 | 48000 | 47900 | 274 |
| 247 | 20250417 | 141100 | 5968603675 | 47950 | 47950 | 48000 | 47850 | 396 |
| 248 | 20250417 | 141000 | 5949615825 | 47950 | 47950 | 47950 | 47900 | 269 |
| 249 | 20250417 | 140900 | 5936723425 | 47950 | 48050 | 48050 | 47600 | 465 |
| 250 | 20250417 | 140800 | 5914419825 | 48100 | 48100 | 48100 | 48000 | 161 |
| 251 | 20250417 | 140700 | 5906684075 | 48100 | 48100 | 48100 | 48000 | 549 |
| 252 | 20250417 | 140600 | 5880285450 | 48050 | 48050 | 48050 | 48000 | 184 |
| 253 | 20250417 | 140500 | 5871444400 | 48000 | 48050 | 48050 | 48000 | 284 |
| 254 | 20250417 | 140400 | 5857800650 | 48050 | 47950 | 48050 | 47950 | 380 |
| 255 | 20250417 | 140300 | 5839554900 | 48000 | 48000 | 48000 | 47950 | 66 |
| 256 | 20250417 | 140200 | 5836388400 | 47950 | 47950 | 48000 | 47950 | 333 |
| 257 | 20250417 | 140100 | 5820415100 | 47900 | 47900 | 47950 | 47900 | 157 |
| 258 | 20250417 | 140000 | 5812888100 | 47900 | 47900 | 47950 | 47900 | 436 |
| 259 | 20250417 | 135900 | 5791995150 | 47900 | 47900 | 47900 | 47900 | 88 |
| 260 | 20250417 | 135800 | 5787779950 | 47900 | 47900 | 47950 | 47850 | 456 |
| 261 | 20250417 | 135700 | 5765932850 | 47950 | 47900 | 47950 | 47900 | 176 |
| 262 | 20250417 | 135600 | 5757499650 | 47900 | 47900 | 47900 | 47850 | 393 |
| 263 | 20250417 | 135500 | 5738675250 | 47850 | 47900 | 47900 | 47850 | 303 |
| 264 | 20250417 | 135400 | 5724162100 | 47850 | 47900 | 47900 | 47800 | 318 |
| 265 | 20250417 | 135300 | 5708942900 | 47900 | 47900 | 47900 | 47850 | 400 |
| 266 | 20250417 | 135200 | 5689783750 | 47900 | 47850 | 47900 | 47850 | 347 |
| 267 | 20250417 | 135100 | 5673162750 | 47900 | 47850 | 47900 | 47800 | 330 |
| 268 | 20250417 | 135000 | 5657359950 | 47800 | 47900 | 47900 | 47800 | 259 |
| 269 | 20250417 | 134900 | 5644956650 | 47850 | 47850 | 47900 | 47650 | 577 |
| 270 | 20250417 | 134800 | 5617376600 | 47900 | 47900 | 47900 | 47850 | 258 |
| 271 | 20250417 | 134700 | 5605018550 | 47900 | 47900 | 47950 | 47850 | 166 |
| 272 | 20250417 | 134600 | 5597061250 | 47900 | 47900 | 47950 | 47850 | 539 |
| 273 | 20250417 | 134500 | 5571242600 | 47900 | 47850 | 47900 | 47850 | 132 |
| 274 | 20250417 | 134400 | 5564923000 | 47900 | 47750 | 47900 | 47650 | 1108 |
| 275 | 20250417 | 134300 | 5511984500 | 47750 | 47650 | 47750 | 47650 | 122 |
| 276 | 20250417 | 134200 | 5506163000 | 47650 | 47550 | 47700 | 47550 | 418 |
| 277 | 20250417 | 134100 | 5486241050 | 47600 | 47650 | 47650 | 47350 | 515 |
| 278 | 20250417 | 134000 | 5461805200 | 47600 | 47650 | 47700 | 47300 | 1248 |
| 279 | 20250417 | 133900 | 5402562300 | 47700 | 47750 | 47850 | 47300 | 2036 |
| 280 | 20250417 | 133800 | 5305544400 | 47750 | 47600 | 47750 | 47550 | 444 |
| 281 | 20250417 | 133700 | 5284361900 | 47550 | 47700 | 47750 | 47400 | 440 |
| 282 | 20250417 | 133600 | 5263418550 | 47750 | 47700 | 47750 | 47700 | 131 |
| 283 | 20250417 | 133500 | 5257164250 | 47700 | 47700 | 47750 | 47600 | 602 |
| 284 | 20250417 | 133400 | 5228470700 | 47700 | 47700 | 47700 | 47650 | 131 |
| 285 | 20250417 | 133300 | 5222222050 | 47650 | 47600 | 47700 | 47550 | 255 |
| 286 | 20250417 | 133200 | 5210066800 | 47650 | 47650 | 47700 | 47600 | 188 |
| 287 | 20250417 | 133100 | 5201110150 | 47650 | 47550 | 47650 | 47500 | 389 |
| 288 | 20250417 | 133000 | 5182603350 | 47550 | 47700 | 47700 | 47350 | 649 |
| 289 | 20250417 | 132900 | 5151819900 | 47400 | 47700 | 47750 | 47400 | 514 |
| 290 | 20250417 | 132800 | 5127406450 | 47750 | 47750 | 47750 | 47650 | 175 |
| 291 | 20250417 | 132700 | 5119052800 | 47650 | 47750 | 47750 | 47650 | 262 |
| 292 | 20250417 | 132600 | 5106551900 | 47750 | 47700 | 47750 | 47700 | 52 |
| 293 | 20250417 | 132500 | 5104070650 | 47700 | 47750 | 47800 | 47700 | 302 |
| 294 | 20250417 | 132400 | 5089656150 | 47750 | 47750 | 47750 | 47700 | 147 |
| 295 | 20250417 | 132300 | 5082638900 | 47750 | 47750 | 47800 | 47750 | 109 |
| 296 | 20250417 | 132200 | 5077431250 | 47750 | 47800 | 47800 | 47700 | 186 |
| 297 | 20250417 | 132100 | 5068544850 | 47800 | 47800 | 47850 | 47700 | 251 |
| 298 | 20250417 | 132000 | 5056550150 | 47800 | 47800 | 47800 | 47750 | 290 |
| 299 | 20250417 | 131900 | 5042688200 | 47800 | 47800 | 47850 | 47750 | 166 |
| 300 | 20250417 | 131800 | 5034757350 | 47800 | 47650 | 47800 | 47600 | 957 |
| 301 | 20250417 | 131700 | 4989144250 | 47700 | 47700 | 47700 | 47650 | 149 |
| 302 | 20250417 | 131600 | 4982037550 | 47750 | 47600 | 47850 | 47500 | 700 |
| 303 | 20250417 | 131500 | 4948631250 | 47600 | 47450 | 47600 | 47450 | 211 |
| 304 | 20250417 | 131400 | 4938606600 | 47500 | 47600 | 47600 | 47500 | 140 |
| 305 | 20250417 | 131300 | 4931955850 | 47550 | 47500 | 47550 | 47500 | 156 |
| 306 | 20250417 | 131200 | 4924541300 | 47500 | 47500 | 47550 | 47500 | 130 |
| 307 | 20250417 | 131100 | 4918365400 | 47500 | 47500 | 47600 | 47500 | 75 |
| 308 | 20250417 | 131000 | 4914799750 | 47500 | 47600 | 47600 | 47500 | 40 |
| 309 | 20250417 | 130900 | 4912897500 | 47600 | 47600 | 47600 | 47500 | 310 |
| 310 | 20250417 | 130800 | 4898149625 | 47500 | 47600 | 47600 | 47450 | 19 |
| 311 | 20250417 | 130700 | 4897245475 | 47450 | 47550 | 47600 | 47450 | 105 |
| 312 | 20250417 | 130600 | 4892256925 | 47600 | 47650 | 47700 | 47550 | 314 |
| 313 | 20250417 | 130500 | 4877305275 | 47600 | 47550 | 47600 | 47550 | 50 |
| 314 | 20250417 | 130400 | 4874925575 | 47500 | 47600 | 47650 | 47500 | 42 |
| 315 | 20250417 | 130300 | 4872926675 | 47600 | 47650 | 47650 | 47450 | 479 |
| 316 | 20250417 | 130200 | 4850157075 | 47650 | 47850 | 47850 | 47550 | 745 |
| 317 | 20250417 | 130100 | 4814671425 | 47850 | 48050 | 48050 | 47800 | 234 |
| 318 | 20250417 | 130000 | 4803460775 | 48100 | 48100 | 48100 | 48050 | 187 |
| 319 | 20250417 | 125900 | 4794466175 | 48050 | 48000 | 48100 | 47950 | 82 |
| 320 | 20250417 | 125800 | 4790524575 | 47950 | 47950 | 48100 | 47850 | 856 |
| 321 | 20250417 | 125700 | 4749451125 | 48000 | 47900 | 48000 | 47900 | 473 |
| 322 | 20250417 | 125600 | 4726769425 | 47900 | 47950 | 48000 | 47900 | 140 |
| 323 | 20250417 | 125500 | 4720052275 | 47950 | 47950 | 48000 | 47900 | 291 |
| 324 | 20250417 | 125400 | 4706094175 | 47950 | 48000 | 48000 | 47900 | 154 |
| 325 | 20250417 | 125300 | 4698709025 | 48000 | 48000 | 48000 | 47950 | 186 |
| 326 | 20250417 | 125200 | 4689781975 | 48000 | 47900 | 48050 | 47850 | 200 |
| 327 | 20250417 | 125100 | 4680182925 | 47900 | 47850 | 47950 | 47700 | 433 |
| 328 | 20250417 | 125000 | 4659490125 | 47900 | 48000 | 48000 | 47850 | 218 |
| 329 | 20250417 | 124900 | 4649039025 | 47950 | 48000 | 48000 | 47950 | 132 |
| 330 | 20250417 | 124800 | 4642703875 | 48000 | 48000 | 48000 | 47900 | 261 |
| 331 | 20250417 | 124700 | 4630186075 | 48050 | 48000 | 48050 | 47900 | 156 |
| 332 | 20250417 | 124600 | 4622701475 | 47950 | 48100 | 48100 | 47650 | 341 |
| 333 | 20250417 | 124500 | 4606389525 | 48050 | 47950 | 48050 | 47950 | 1073 |
| 334 | 20250417 | 124400 | 4554881175 | 48000 | 48000 | 48000 | 47950 | 88 |
| 335 | 20250417 | 124300 | 4550657325 | 48000 | 47950 | 48000 | 47900 | 215 |
| 336 | 20250417 | 124200 | 4540345325 | 47900 | 48000 | 48000 | 47900 | 684 |
| 337 | 20250417 | 124100 | 4507547325 | 47950 | 47950 | 47950 | 47900 | 103 |
| 338 | 20250417 | 124000 | 4502608625 | 47950 | 47850 | 48000 | 47850 | 303 |
| 339 | 20250417 | 123900 | 4488083875 | 47850 | 47850 | 47900 | 47850 | 155 |
| 340 | 20250417 | 123800 | 4480659675 | 47900 | 47850 | 47950 | 47850 | 153 |
| 341 | 20250417 | 123700 | 4473329675 | 47800 | 47900 | 47950 | 47800 | 153 |
| 342 | 20250417 | 123600 | 4466003125 | 47950 | 47950 | 47950 | 47900 | 297 |
| 343 | 20250417 | 123500 | 4451763025 | 47950 | 48000 | 48000 | 47950 | 267 |
| 344 | 20250417 | 123400 | 4438954425 | 48000 | 47950 | 48000 | 47950 | 60 |
| 345 | 20250417 | 123300 | 4436074525 | 48000 | 47950 | 48000 | 47950 | 395 |
| 346 | 20250417 | 123200 | 4417116675 | 48000 | 47950 | 48000 | 47950 | 296 |
| 347 | 20250417 | 123100 | 4402921125 | 47950 | 47900 | 47950 | 47900 | 217 |
| 348 | 20250417 | 123000 | 4392523175 | 47900 | 47900 | 47950 | 47900 | 265 |
| 349 | 20250417 | 122900 | 4379817975 | 47900 | 47950 | 47950 | 47900 | 321 |
| 350 | 20250417 | 122800 | 4364428075 | 47900 | 47900 | 47950 | 47900 | 135 |
| 351 | 20250417 | 122700 | 4357959675 | 47850 | 47900 | 47950 | 47850 | 221 |
| 352 | 20250417 | 122600 | 4347372325 | 47900 | 47900 | 47950 | 47900 | 300 |
| 353 | 20250417 | 122500 | 4332997675 | 47850 | 47900 | 47900 | 47850 | 149 |
| 354 | 20250417 | 122400 | 4325862825 | 47850 | 47850 | 47900 | 47800 | 145 |
| 355 | 20250417 | 122300 | 4318918225 | 47900 | 47850 | 47900 | 47850 | 171 |
| 356 | 20250417 | 122200 | 4310727525 | 47850 | 47900 | 47900 | 47850 | 275 |
| 357 | 20250417 | 122100 | 4297555125 | 47850 | 47900 | 47900 | 47850 | 171 |
| 358 | 20250417 | 122000 | 4289367525 | 47900 | 47900 | 47900 | 47900 | 174 |
| 359 | 20250417 | 121900 | 4281032925 | 47900 | 47900 | 47900 | 47850 | 162 |
| 360 | 20250417 | 121800 | 4273273275 | 47850 | 47850 | 47900 | 47850 | 217 |
| 361 | 20250417 | 121700 | 4262888575 | 47850 | 47850 | 47850 | 47850 | 247 |
| 362 | 20250417 | 121600 | 4251069625 | 47850 | 47850 | 47850 | 47800 | 302 |
| 363 | 20250417 | 121500 | 4236625725 | 47800 | 47850 | 47850 | 47800 | 338 |
| 364 | 20250417 | 121400 | 4220458475 | 47850 | 47850 | 47850 | 47800 | 199 |
| 365 | 20250417 | 121300 | 4210936925 | 47850 | 47800 | 47850 | 47800 | 245 |
| 366 | 20250417 | 121200 | 4199215925 | 47800 | 47800 | 47850 | 47800 | 107 |
| 367 | 20250417 | 121100 | 4194096425 | 47850 | 47800 | 47850 | 47750 | 322 |
| 368 | 20250417 | 121000 | 4178700275 | 47750 | 47700 | 47800 | 47700 | 235 |
| 369 | 20250417 | 120900 | 4167479175 | 47700 | 47650 | 47750 | 47650 | 110 |
| 370 | 20250417 | 120800 | 4162229975 | 47650 | 47650 | 47700 | 47650 | 174 |
| 371 | 20250417 | 120700 | 4153935675 | 47650 | 47650 | 47700 | 47650 | 229 |
| 372 | 20250417 | 120600 | 4143019125 | 47600 | 47700 | 47700 | 47600 | 173 |
| 373 | 20250417 | 120500 | 4134772975 | 47600 | 47600 | 47650 | 47600 | 107 |
| 374 | 20250417 | 120400 | 4129677175 | 47700 | 47600 | 47700 | 47600 | 363 |
| 375 | 20250417 | 120300 | 4112390225 | 47650 | 47650 | 47750 | 47600 | 126 |
| 376 | 20250417 | 120200 | 4106380925 | 47650 | 47750 | 47750 | 47650 | 178 |
| 377 | 20250417 | 120100 | 4097889775 | 47750 | 47650 | 47750 | 47650 | 257 |
| 378 | 20250417 | 120000 | 4085624125 | 47650 | 47800 | 47800 | 47650 | 375 |
| 379 | 20250417 | 115900 | 4067705325 | 47750 | 47700 | 47750 | 47600 | 137 |
| 380 | 20250417 | 115800 | 4061170725 | 47700 | 47650 | 47750 | 47600 | 329 |
| 381 | 20250417 | 115700 | 4045475525 | 47750 | 47650 | 47750 | 47650 | 203 |
| 382 | 20250417 | 115600 | 4035793925 | 47650 | 47700 | 47800 | 47650 | 418 |
| 383 | 20250417 | 115500 | 4015863375 | 47750 | 47800 | 47850 | 47700 | 353 |
| 384 | 20250417 | 115400 | 3999005225 | 47800 | 47800 | 47800 | 47750 | 290 |
| 385 | 20250417 | 115300 | 3985144725 | 47800 | 47700 | 47800 | 47700 | 170 |
| 386 | 20250417 | 115200 | 3977023125 | 47700 | 47750 | 47800 | 47700 | 250 |
| 387 | 20250417 | 115100 | 3965088825 | 47700 | 47800 | 47850 | 47700 | 386 |
| 388 | 20250417 | 115000 | 3946650475 | 47850 | 47800 | 47850 | 47800 | 274 |
| 389 | 20250417 | 114900 | 3933544625 | 47850 | 47800 | 47850 | 47800 | 398 |
| 390 | 20250417 | 114800 | 3914505325 | 47850 | 47850 | 47850 | 47750 | 300 |
| 391 | 20250417 | 114700 | 3900160175 | 47850 | 47800 | 47850 | 47800 | 260 |
| 392 | 20250417 | 114600 | 3887720325 | 47850 | 47850 | 47850 | 47800 | 304 |
| 393 | 20250417 | 114500 | 3873178675 | 47850 | 47775 | 47850 | 47750 | 474 |
| 394 | 20250417 | 114400 | 3850521825 | 47775 | 47650 | 47800 | 47650 | 298 |
| 395 | 20250417 | 114300 | 3836284775 | 47700 | 47750 | 47800 | 47700 | 192 |
| 396 | 20250417 | 114200 | 3827113000 | 47700 | 47750 | 47750 | 47650 | 309 |
| 397 | 20250417 | 114100 | 3812362550 | 47750 | 47600 | 47750 | 47600 | 214 |
| 398 | 20250417 | 114000 | 3802154300 | 47650 | 47700 | 47800 | 47600 | 451 |
| 399 | 20250417 | 113900 | 3780663600 | 47650 | 47750 | 47800 | 47600 | 259 |
| 400 | 20250417 | 113800 | 3768315400 | 47750 | 47700 | 47800 | 47650 | 441 |
| 401 | 20250417 | 113700 | 3747262100 | 47650 | 47700 | 47800 | 47650 | 311 |
| 402 | 20250417 | 113600 | 3732416875 | 47750 | 47825 | 47850 | 47750 | 206 |
| 403 | 20250417 | 113500 | 3722571850 | 47850 | 47750 | 47850 | 47750 | 464 |
| 404 | 20250417 | 113400 | 3700386075 | 47800 | 47850 | 47875 | 47700 | 404 |
| 405 | 20250417 | 113300 | 3681070875 | 47800 | 47850 | 47850 | 47750 | 140 |
| 406 | 20250417 | 113200 | 3674376175 | 47850 | 47800 | 47850 | 47750 | 417 |
| 407 | 20250417 | 113100 | 3654432725 | 47800 | 47800 | 47850 | 47650 | 272 |
| 408 | 20250417 | 113000 | 3641430825 | 47800 | 47850 | 47850 | 47700 | 294 |
| 409 | 20250417 | 112900 | 3627380425 | 47850 | 47800 | 47850 | 47700 | 247 |
| 410 | 20250417 | 112800 | 3615573500 | 47800 | 47700 | 47800 | 47650 | 280 |
| 411 | 20250417 | 112700 | 3602204850 | 47700 | 47750 | 47800 | 47600 | 526 |
| 412 | 20250417 | 112600 | 3577134150 | 47800 | 47700 | 47850 | 47550 | 234 |
| 413 | 20250417 | 112500 | 3565959350 | 47800 | 47750 | 47800 | 47700 | 346 |
| 414 | 20250417 | 112400 | 3549429925 | 47750 | 47575 | 47750 | 47550 | 646 |
| 415 | 20250417 | 112300 | 3518626675 | 47600 | 47500 | 47600 | 47500 | 198 |
| 416 | 20250417 | 112200 | 3509205050 | 47550 | 47400 | 47600 | 47400 | 225 |
| 417 | 20250417 | 112100 | 3498509400 | 47450 | 47450 | 47500 | 47400 | 145 |
| 418 | 20250417 | 112000 | 3491626850 | 47450 | 47400 | 47500 | 47400 | 417 |
| 419 | 20250417 | 111900 | 3471837925 | 47400 | 47450 | 47500 | 47400 | 189 |
| 420 | 20250417 | 111800 | 3462869375 | 47450 | 47500 | 47550 | 47450 | 209 |
| 421 | 20250417 | 111700 | 3452938475 | 47500 | 47550 | 47600 | 47450 | 214 |
| 422 | 20250417 | 111600 | 3442764375 | 47550 | 47500 | 47600 | 47450 | 334 |
| 423 | 20250417 | 111500 | 3426876475 | 47550 | 47550 | 47600 | 47500 | 538 |
| 424 | 20250417 | 111400 | 3401286075 | 47550 | 47500 | 47600 | 47500 | 179 |
| 425 | 20250417 | 111300 | 3392769425 | 47550 | 47400 | 47600 | 47400 | 202 |
| 426 | 20250417 | 111200 | 3383166475 | 47450 | 47450 | 47600 | 47450 | 243 |
| 427 | 20250417 | 111100 | 3371618525 | 47500 | 47500 | 47650 | 47500 | 195 |
| 428 | 20250417 | 111000 | 3362338875 | 47550 | 47550 | 47650 | 47500 | 405 |
| 429 | 20250417 | 110900 | 3343069075 | 47550 | 47500 | 47650 | 47500 | 602 |
| 430 | 20250417 | 110800 | 3314425750 | 47500 | 47450 | 47550 | 47450 | 794 |
| 431 | 20250417 | 110700 | 3276706450 | 47500 | 47350 | 47500 | 47350 | 265 |
| 432 | 20250417 | 110600 | 3264142900 | 47300 | 47400 | 47450 | 47300 | 569 |
| 433 | 20250417 | 110500 | 3237166575 | 47400 | 47500 | 47575 | 47300 | 337 |
| 434 | 20250417 | 110400 | 3221176025 | 47500 | 47700 | 47800 | 47500 | 749 |
| 435 | 20250417 | 110300 | 3185488525 | 47750 | 47550 | 47750 | 47500 | 511 |
| 436 | 20250417 | 110200 | 3161157025 | 47500 | 47600 | 47675 | 47450 | 614 |
| 437 | 20250417 | 110100 | 3131972275 | 47600 | 47800 | 47800 | 47550 | 714 |
| 438 | 20250417 | 110000 | 3097930125 | 47800 | 47800 | 47950 | 47750 | 2522 |
| 439 | 20250417 | 105900 | 2977138775 | 47800 | 47850 | 47900 | 47650 | 1302 |
| 440 | 20250417 | 105800 | 2914852450 | 47825 | 47450 | 47825 | 47350 | 3805 |
| 441 | 20250417 | 105700 | 2733585400 | 47400 | 47250 | 47500 | 47150 | 2064 |
| 442 | 20250417 | 105600 | 2635777725 | 47250 | 47250 | 47300 | 47200 | 418 |
| 443 | 20250417 | 105500 | 2616014825 | 47225 | 47300 | 47300 | 47200 | 370 |
| 444 | 20250417 | 105400 | 2598524625 | 47250 | 47250 | 47300 | 47200 | 273 |
| 445 | 20250417 | 105300 | 2585623875 | 47250 | 47250 | 47300 | 47200 | 326 |
| 446 | 20250417 | 105200 | 2570220175 | 47250 | 47250 | 47300 | 47200 | 293 |
| 447 | 20250417 | 105100 | 2556375475 | 47250 | 47250 | 47300 | 47150 | 554 |
| 448 | 20250417 | 105000 | 2530226525 | 47300 | 47200 | 47300 | 47200 | 1657 |
| 449 | 20250417 | 104900 | 2451884450 | 47200 | 47150 | 47200 | 47150 | 512 |
| 450 | 20250417 | 104800 | 2427728600 | 47150 | 47100 | 47150 | 47050 | 301 |
| 451 | 20250417 | 104700 | 2413544550 | 47100 | 47050 | 47100 | 47050 | 329 |
| 452 | 20250417 | 104600 | 2398048800 | 47050 | 47100 | 47100 | 47050 | 337 |
| 453 | 20250417 | 104500 | 2382176750 | 47100 | 47050 | 47100 | 47050 | 386 |
| 454 | 20250417 | 104400 | 2364003300 | 47050 | 47050 | 47100 | 47050 | 475 |
| 455 | 20250417 | 104300 | 2341645100 | 47050 | 47100 | 47100 | 47000 | 515 |
| 456 | 20250417 | 104200 | 2317407900 | 47100 | 47050 | 47100 | 47000 | 516 |
| 457 | 20250417 | 104100 | 2293132100 | 47050 | 46900 | 47050 | 46900 | 473 |
| 458 | 20250417 | 104000 | 2270912000 | 47000 | 47000 | 47100 | 46950 | 2683 |
| 459 | 20250417 | 103900 | 2144759000 | 47000 | 46900 | 47000 | 46850 | 3041 |
| 460 | 20250417 | 103800 | 2002009600 | 46850 | 46850 | 46900 | 46800 | 204 |
| 461 | 20250417 | 103700 | 1992450000 | 46850 | 46850 | 46900 | 46850 | 358 |
| 462 | 20250417 | 103600 | 1975669650 | 46900 | 46700 | 46900 | 46700 | 1977 |
| 463 | 20250417 | 103500 | 1883117800 | 46700 | 46550 | 46700 | 46550 | 76 |
| 464 | 20250417 | 103400 | 1879570900 | 46650 | 46600 | 46650 | 46550 | 177 |
| 465 | 20250417 | 103300 | 1871315850 | 46650 | 46600 | 46700 | 46600 | 908 |
| 466 | 20250417 | 103200 | 1828972350 | 46600 | 46550 | 46600 | 46500 | 222 |
| 467 | 20250417 | 103100 | 1818635400 | 46500 | 46500 | 46550 | 46450 | 276 |
| 468 | 20250417 | 103000 | 1805800600 | 46550 | 46475 | 46550 | 46475 | 229 |
| 469 | 20250417 | 102900 | 1795151975 | 46450 | 46500 | 46550 | 46400 | 589 |
| 470 | 20250417 | 102800 | 1767808825 | 46550 | 46350 | 46600 | 46350 | 1883 |
| 471 | 20250417 | 102700 | 1680350625 | 46350 | 46400 | 46450 | 46300 | 329 |
| 472 | 20250417 | 102600 | 1665101075 | 46400 | 46300 | 46450 | 46300 | 69 |
| 473 | 20250417 | 102500 | 1661899825 | 46300 | 46400 | 46450 | 46300 | 78 |
| 474 | 20250417 | 102400 | 1658280325 | 46400 | 46350 | 46450 | 46350 | 486 |
| 475 | 20250417 | 102300 | 1635717675 | 46350 | 46300 | 46350 | 46300 | 460 |
| 476 | 20250417 | 102200 | 1614397625 | 46300 | 46350 | 46350 | 46300 | 167 |
| 477 | 20250417 | 102100 | 1606657975 | 46350 | 46250 | 46350 | 46250 | 403 |
| 478 | 20250417 | 102000 | 1588005525 | 46250 | 46200 | 46250 | 46200 | 118 |
| 479 | 20250417 | 101900 | 1582548425 | 46250 | 46125 | 46250 | 46100 | 118 |
| 480 | 20250417 | 101800 | 1577098700 | 46150 | 46050 | 46150 | 46050 | 64 |
| 481 | 20250417 | 101700 | 1574148525 | 46050 | 45950 | 46050 | 45900 | 225 |
| 482 | 20250417 | 101600 | 1563799475 | 45900 | 46000 | 46000 | 45900 | 46 |
| 483 | 20250417 | 101500 | 1561686325 | 46000 | 45950 | 46000 | 45950 | 76 |
| 484 | 20250417 | 101400 | 1558193425 | 45950 | 45950 | 46000 | 45950 | 15 |
| 485 | 20250417 | 101300 | 1557503875 | 46000 | 46000 | 46000 | 46000 | 41 |
| 486 | 20250417 | 101200 | 1555617875 | 45950 | 46000 | 46000 | 45800 | 280 |
| 487 | 20250417 | 101100 | 1542777125 | 45900 | 45900 | 46000 | 45900 | 195 |
| 488 | 20250417 | 101000 | 1533817250 | 45950 | 45850 | 46000 | 45800 | 215 |
| 489 | 20250417 | 100900 | 1523937550 | 45850 | 45800 | 45950 | 45800 | 786 |
| 490 | 20250417 | 100800 | 1487866300 | 45800 | 45900 | 45950 | 45750 | 90 |
| 491 | 20250417 | 100700 | 1483739750 | 45900 | 46100 | 46100 | 45900 | 280 |
| 492 | 20250417 | 100600 | 1470866800 | 46100 | 46050 | 46100 | 46000 | 171 |
| 493 | 20250417 | 100500 | 1462993150 | 46050 | 46100 | 46100 | 46000 | 104 |
| 494 | 20250417 | 100400 | 1458203900 | 46100 | 46300 | 46300 | 46100 | 753 |
| 495 | 20250417 | 100300 | 1423408300 | 46400 | 46450 | 46450 | 46400 | 35 |
| 496 | 20250417 | 100200 | 1421783125 | 46450 | 46500 | 46500 | 46400 | 143 |
| 497 | 20250417 | 100100 | 1415138075 | 46400 | 46300 | 46500 | 46050 | 1172 |
| 498 | 20250417 | 100000 | 1360885375 | 46400 | 46400 | 46550 | 46300 | 1675 |
| 499 | 20250417 | 095900 | 1283172975 | 46500 | 46650 | 46700 | 46400 | 308 |
| 500 | 20250417 | 095800 | 1268827025 | 46700 | 46775 | 46775 | 46550 | 337 |
| 501 | 20250417 | 095700 | 1253094700 | 46800 | 46700 | 46900 | 46700 | 190 |
| 502 | 20250417 | 095600 | 1244207750 | 46650 | 46900 | 46900 | 46600 | 879 |
| 503 | 20250417 | 095500 | 1203073650 | 46850 | 46950 | 47000 | 46800 | 998 |
| 504 | 20250417 | 095400 | 1156252150 | 47000 | 46950 | 47000 | 45700 | 2122 |
| 505 | 20250417 | 095300 | 1057150800 | 46950 | 46900 | 46950 | 46700 | 1000 |
| 506 | 20250417 | 095200 | 1010290150 | 46700 | 46000 | 47000 | 45950 | 3363 |
| 507 | 20250417 | 095100 | 854189950 | 45950 | 45900 | 46000 | 45900 | 490 |
| 508 | 20250417 | 095000 | 831677250 | 45900 | 45950 | 45950 | 45900 | 110 |
| 509 | 20250417 | 094900 | 826626900 | 45950 | 46000 | 46000 | 45900 | 643 |
| 510 | 20250417 | 094800 | 797059200 | 46000 | 45900 | 46000 | 45900 | 307 |
| 511 | 20250417 | 094700 | 782956075 | 45850 | 45800 | 45900 | 45750 | 948 |
| 512 | 20250417 | 094600 | 739546525 | 45750 | 45750 | 45750 | 45700 | 449 |
| 513 | 20250417 | 094500 | 719006025 | 45750 | 45650 | 45800 | 45650 | 315 |
| 514 | 20250417 | 094400 | 704604975 | 45650 | 45650 | 45700 | 45600 | 228 |
| 515 | 20250417 | 094300 | 694195425 | 45650 | 45600 | 45650 | 45550 | 89 |
| 516 | 20250417 | 094200 | 690140375 | 45650 | 45550 | 45650 | 45500 | 206 |
| 517 | 20250417 | 094100 | 680757325 | 45500 | 45550 | 45650 | 45450 | 284 |
| 518 | 20250417 | 094000 | 667816775 | 45600 | 45500 | 45650 | 45450 | 311 |
| 519 | 20250417 | 093900 | 653636175 | 45500 | 45450 | 45750 | 45300 | 1931 |
| 520 | 20250417 | 093800 | 565632425 | 45400 | 45550 | 45550 | 45400 | 158 |
| 521 | 20250417 | 093700 | 558458925 | 45350 | 45200 | 45500 | 45200 | 899 |
| 522 | 20250417 | 093600 | 517688275 | 45150 | 45100 | 45150 | 45050 | 118 |
| 523 | 20250417 | 093500 | 512363975 | 45100 | 45050 | 45100 | 45050 | 279 |
| 524 | 20250417 | 093400 | 499789225 | 45050 | 45100 | 45100 | 45000 | 59 |
| 525 | 20250417 | 093300 | 497128475 | 45100 | 45050 | 45200 | 45050 | 289 |
| 526 | 20250417 | 093200 | 484085950 | 45050 | 45000 | 45050 | 45000 | 178 |
| 527 | 20250417 | 093100 | 476068300 | 45100 | 45100 | 45100 | 45050 | 144 |
| 528 | 20250417 | 093000 | 469581000 | 45050 | 45100 | 45200 | 45050 | 86 |
| 529 | 20250417 | 092900 | 465701850 | 45150 | 45300 | 45300 | 45150 | 511 |
| 530 | 20250417 | 092800 | 442613100 | 45300 | 45250 | 45300 | 45250 | 47 |
| 531 | 20250417 | 092700 | 440484350 | 45250 | 45350 | 45350 | 45200 | 575 |
| 532 | 20250417 | 092600 | 414417150 | 45350 | 45250 | 45350 | 45250 | 363 |
| 533 | 20250417 | 092500 | 397978100 | 45250 | 45300 | 45300 | 45200 | 83 |
| 534 | 20250417 | 092400 | 394221550 | 45250 | 45250 | 45250 | 45150 | 56 |
| 535 | 20250417 | 092300 | 391688950 | 45250 | 45150 | 45250 | 45150 | 513 |
| 536 | 20250417 | 092200 | 368499000 | 45150 | 45050 | 45150 | 45050 | 318 |
| 537 | 20250417 | 092100 | 354153850 | 45050 | 44900 | 45150 | 44900 | 499 |
| 538 | 20250417 | 092000 | 331677600 | 44900 | 44800 | 44900 | 44800 | 300 |
| 539 | 20250417 | 091900 | 318231700 | 44800 | 44850 | 44850 | 44800 | 42 |
| 540 | 20250417 | 091800 | 316349250 | 44850 | 44800 | 44850 | 44800 | 78 |
| 541 | 20250417 | 091700 | 312852550 | 44800 | 44800 | 44800 | 44600 | 132 |
| 542 | 20250417 | 091600 | 306960200 | 44500 | 44500 | 44950 | 44300 | 2524 |
| 543 | 20250417 | 091500 | 193734150 | 44550 | 44550 | 44600 | 44450 | 143 |
| 544 | 20250417 | 091400 | 187362300 | 44550 | 44450 | 44550 | 44450 | 390 |
| 545 | 20250417 | 091300 | 169998100 | 44450 | 44450 | 44600 | 44450 | 293 |
| 546 | 20250417 | 091200 | 156941800 | 44450 | 44000 | 44500 | 44000 | 747 |
| 547 | 20250417 | 091100 | 123847800 | 44050 | 44300 | 44300 | 44000 | 151 |
| 548 | 20250417 | 091000 | 117193850 | 44350 | 44400 | 44450 | 44300 | 51 |
| 549 | 20250417 | 090900 | 114928150 | 44400 | 44500 | 44600 | 44400 | 123 |
| 550 | 20250417 | 090800 | 109461950 | 44450 | 44450 | 44450 | 44400 | 77 |
| 551 | 20250417 | 090700 | 106041300 | 44400 | 44600 | 44600 | 44400 | 94 |
| 552 | 20250417 | 090600 | 101859000 | 44550 | 44550 | 44600 | 44500 | 173 |
| 553 | 20250417 | 090500 | 94154850 | 44600 | 44800 | 44800 | 44600 | 332 |
| 554 | 20250417 | 090400 | 79329600 | 44800 | 44900 | 44900 | 44700 | 608 |
| 555 | 20250417 | 090300 | 52077700 | 44950 | 44800 | 44950 | 44800 | 194 |
| 556 | 20250417 | 090200 | 43359850 | 44750 | 44200 | 44750 | 43900 | 361 |
| 557 | 20250417 | 090100 | 27286100 | 44000 | 43950 | 44250 | 43800 | 254 |
| 558 | 20250417 | 090000 | 16118100 | 44000 | 44000 | 44000 | 43750 | 366 |