30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 181700 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 28993 |
| 3 | 20250417 | 181600 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20250417 | 181500 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20250417 | 181400 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20250417 | 181300 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20250417 | 181200 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20250417 | 181100 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20250417 | 181000 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20250417 | 180900 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20250417 | 180800 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20250417 | 180700 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20250417 | 180600 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20250417 | 180500 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20250417 | 180400 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20250417 | 180300 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20250417 | 180200 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20250417 | 180100 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20250417 | 180000 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20250417 | 175900 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20250417 | 175800 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20250417 | 175700 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20250417 | 175600 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20250417 | 175500 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20250417 | 175400 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20250417 | 175300 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20250417 | 175200 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20250417 | 175100 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20250417 | 175000 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20250417 | 174900 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20250417 | 174800 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20250417 | 174700 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 28993 |
| 33 | 20250417 | 174600 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20250417 | 174500 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20250417 | 174400 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20250417 | 174300 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20250417 | 174200 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20250417 | 174100 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20250417 | 174000 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20250417 | 173900 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20250417 | 173800 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20250417 | 173700 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20250417 | 173600 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20250417 | 173500 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20250417 | 173400 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20250417 | 173300 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20250417 | 173200 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20250417 | 173100 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20250417 | 173000 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20250417 | 172900 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20250417 | 172800 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20250417 | 172700 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20250417 | 172600 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20250417 | 172500 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20250417 | 172400 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20250417 | 172300 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20250417 | 172200 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20250417 | 172100 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20250417 | 172000 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20250417 | 171900 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20250417 | 171800 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20250417 | 171700 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 28993 |
| 63 | 20250417 | 171600 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20250417 | 171500 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20250417 | 171400 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20250417 | 171300 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20250417 | 171200 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20250417 | 171100 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20250417 | 171000 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20250417 | 170900 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20250417 | 170800 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20250417 | 170700 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20250417 | 170600 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20250417 | 170500 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20250417 | 170400 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20250417 | 170300 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20250417 | 170200 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20250417 | 170100 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20250417 | 170000 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20250417 | 165900 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20250417 | 165800 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20250417 | 165700 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20250417 | 165600 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20250417 | 165500 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20250417 | 165400 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20250417 | 165300 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20250417 | 165200 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20250417 | 165100 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20250417 | 165000 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20250417 | 164900 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20250417 | 164800 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20250417 | 164700 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 28993 |
| 93 | 20250417 | 164600 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20250417 | 164500 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20250417 | 164400 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20250417 | 164300 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20250417 | 164200 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20250417 | 164100 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20250417 | 164000 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20250417 | 163900 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20250417 | 163800 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20250417 | 163700 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20250417 | 163600 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20250417 | 163500 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20250417 | 163400 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20250417 | 163300 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20250417 | 163200 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20250417 | 163100 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20250417 | 163000 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20250417 | 162900 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20250417 | 162800 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20250417 | 162700 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20250417 | 162600 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20250417 | 162500 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20250417 | 162400 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20250417 | 162300 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20250417 | 162200 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20250417 | 162100 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20250417 | 162000 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20250417 | 161900 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20250417 | 161800 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20250417 | 161700 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 28993 |
| 123 | 20250417 | 161600 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20250417 | 161500 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20250417 | 161400 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20250417 | 161300 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20250417 | 161200 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20250417 | 161100 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20250417 | 161000 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20250417 | 160900 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20250417 | 160800 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20250417 | 160700 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20250417 | 160600 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20250417 | 160500 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20250417 | 160400 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20250417 | 160300 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20250417 | 160200 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20250417 | 160100 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20250417 | 160000 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20250417 | 155900 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20250417 | 155800 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20250417 | 155700 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20250417 | 155600 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20250417 | 155500 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20250417 | 155400 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20250417 | 155300 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20250417 | 155200 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20250417 | 155100 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20250417 | 155000 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20250417 | 154900 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20250417 | 154800 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20250417 | 154700 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 28993 |
| 153 | 20250417 | 154600 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20250417 | 154500 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20250417 | 154400 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20250417 | 154300 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20250417 | 154200 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20250417 | 154100 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20250417 | 154000 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20250417 | 153900 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20250417 | 153800 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20250417 | 153700 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20250417 | 153600 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20250417 | 153500 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20250417 | 153400 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20250417 | 153300 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20250417 | 153200 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20250417 | 153100 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20250417 | 153000 | 14661226075 | 43950 | 43950 | 43950 | 43950 | 28993 |
| 170 | 20250417 | 152900 | 13386983725 | 44250 | 44250 | 44250 | 44250 | 0 |
| 171 | 20250417 | 152800 | 13386983725 | 44250 | 44250 | 44250 | 44250 | 0 |
| 172 | 20250417 | 152700 | 13386983725 | 44250 | 44250 | 44250 | 44250 | 0 |
| 173 | 20250417 | 152600 | 13386983725 | 44250 | 44250 | 44250 | 44250 | 0 |
| 174 | 20250417 | 152500 | 13386983725 | 44250 | 44250 | 44250 | 44250 | 0 |
| 175 | 20250417 | 152400 | 13386983725 | 44250 | 44250 | 44250 | 44250 | 0 |
| 176 | 20250417 | 152300 | 13386983725 | 44250 | 44250 | 44250 | 44250 | 0 |
| 177 | 20250417 | 152200 | 13386983725 | 44250 | 44250 | 44250 | 44250 | 0 |
| 178 | 20250417 | 152100 | 13386983725 | 44250 | 44250 | 44250 | 44250 | 0 |
| 179 | 20250417 | 152000 | 13386983725 | 44250 | 44250 | 44250 | 44250 | 0 |
| 180 | 20250417 | 151900 | 13386983725 | 44250 | 44100 | 44250 | 44100 | 1877 |
| 181 | 20250417 | 151800 | 13304061775 | 44100 | 44150 | 44150 | 44100 | 3338 |
| 182 | 20250417 | 151700 | 13156853925 | 44100 | 44200 | 44200 | 44100 | 422 |
| 183 | 20250417 | 151600 | 13138221425 | 44200 | 44100 | 44350 | 44050 | 9914 |
| 184 | 20250417 | 151500 | 12699660075 | 44050 | 44100 | 44150 | 44050 | 2060 |
| 185 | 20250417 | 151400 | 12608810925 | 44100 | 44100 | 44150 | 44100 | 970 |
| 186 | 20250417 | 151300 | 12566024375 | 44100 | 44050 | 44100 | 44050 | 525 |
| 187 | 20250417 | 151200 | 12542882075 | 44100 | 44100 | 44100 | 44050 | 209 |
| 188 | 20250417 | 151100 | 12533669325 | 44100 | 44100 | 44150 | 44050 | 1191 |
| 189 | 20250417 | 151000 | 12481149375 | 44100 | 44150 | 44200 | 44100 | 463 |
| 190 | 20250417 | 150900 | 12460711025 | 44150 | 44150 | 44200 | 44150 | 342 |
| 191 | 20250417 | 150800 | 12445609525 | 44200 | 44050 | 44200 | 44050 | 2171 |
| 192 | 20250417 | 150700 | 12349817600 | 44050 | 44050 | 44100 | 44050 | 144 |
| 193 | 20250417 | 150600 | 12343471550 | 44050 | 43950 | 44100 | 43950 | 1144 |
| 194 | 20250417 | 150500 | 12293113850 | 44000 | 44000 | 44050 | 43950 | 856 |
| 195 | 20250417 | 150400 | 12255463000 | 43950 | 43950 | 44000 | 43900 | 1710 |
| 196 | 20250417 | 150300 | 12180311550 | 43900 | 44000 | 44000 | 43900 | 963 |
| 197 | 20250417 | 150200 | 12137973875 | 44000 | 44050 | 44050 | 44000 | 480 |
| 198 | 20250417 | 150100 | 12116840525 | 44050 | 44050 | 44100 | 44050 | 2926 |
| 199 | 20250417 | 150000 | 11987925125 | 44100 | 44150 | 44150 | 44050 | 9754 |
| 200 | 20250417 | 145900 | 11558119925 | 44150 | 44200 | 44200 | 44100 | 804 |
| 201 | 20250417 | 145800 | 11522636775 | 44150 | 44150 | 44200 | 44100 | 2124 |
| 202 | 20250417 | 145700 | 11428867125 | 44150 | 44150 | 44200 | 44050 | 1126 |
| 203 | 20250417 | 145600 | 11379190825 | 44150 | 44150 | 44200 | 44100 | 1903 |
| 204 | 20250417 | 145500 | 11295151325 | 44150 | 44050 | 44150 | 44050 | 1702 |
| 205 | 20250417 | 145400 | 11220074625 | 44050 | 43950 | 44150 | 43950 | 6548 |
| 206 | 20250417 | 145300 | 10931602125 | 44000 | 43950 | 44000 | 43950 | 1409 |
| 207 | 20250417 | 145200 | 10869625575 | 43900 | 43750 | 43900 | 43750 | 1699 |
| 208 | 20250417 | 145100 | 10795147475 | 43750 | 43850 | 43850 | 43750 | 2876 |
| 209 | 20250417 | 145000 | 10669091775 | 43850 | 44000 | 44000 | 43850 | 1084 |
| 210 | 20250417 | 144900 | 10621480175 | 44000 | 43800 | 44100 | 43800 | 12573 |
| 211 | 20250417 | 144800 | 10068886575 | 43800 | 43800 | 43800 | 43700 | 1447 |
| 212 | 20250417 | 144700 | 10005578825 | 43750 | 43700 | 43800 | 43700 | 4048 |
| 213 | 20250417 | 144600 | 9828524175 | 43700 | 43650 | 43700 | 43650 | 163 |
| 214 | 20250417 | 144500 | 9821403075 | 43700 | 43650 | 43750 | 43600 | 3223 |
| 215 | 20250417 | 144400 | 9680587075 | 43650 | 43650 | 43650 | 43600 | 858 |
| 216 | 20250417 | 144300 | 9643146275 | 43650 | 43650 | 43650 | 43600 | 1025 |
| 217 | 20250417 | 144200 | 9598419475 | 43650 | 43550 | 43650 | 43500 | 4876 |
| 218 | 20250417 | 144100 | 9385851525 | 43600 | 43550 | 43600 | 43550 | 337 |
| 219 | 20250417 | 144000 | 9371168425 | 43500 | 43550 | 43600 | 43500 | 5218 |
| 220 | 20250417 | 143900 | 9143941575 | 43500 | 43550 | 43550 | 43500 | 182 |
| 221 | 20250417 | 143800 | 9136019375 | 43500 | 43500 | 43550 | 43500 | 144 |
| 222 | 20250417 | 143700 | 9129748875 | 43550 | 43500 | 43550 | 43450 | 1088 |
| 223 | 20250417 | 143600 | 9082418375 | 43500 | 43500 | 43500 | 43450 | 1045 |
| 224 | 20250417 | 143500 | 9036971025 | 43450 | 43500 | 43500 | 43450 | 941 |
| 225 | 20250417 | 143400 | 8996076675 | 43450 | 43450 | 43500 | 43450 | 149 |
| 226 | 20250417 | 143300 | 8989597625 | 43450 | 43500 | 43500 | 43450 | 992 |
| 227 | 20250417 | 143200 | 8946487775 | 43500 | 43500 | 43500 | 43450 | 846 |
| 228 | 20250417 | 143100 | 8909687175 | 43500 | 43500 | 43500 | 43450 | 401 |
| 229 | 20250417 | 143000 | 8892251175 | 43450 | 43500 | 43500 | 43450 | 214 |
| 230 | 20250417 | 142900 | 8882945825 | 43500 | 43500 | 43500 | 43450 | 2282 |
| 231 | 20250417 | 142800 | 8783734325 | 43500 | 43550 | 43550 | 43500 | 2206 |
| 232 | 20250417 | 142700 | 8687766825 | 43550 | 43550 | 43550 | 43550 | 170 |
| 233 | 20250417 | 142600 | 8680363325 | 43550 | 43550 | 43550 | 43500 | 187 |
| 234 | 20250417 | 142500 | 8672223525 | 43550 | 43500 | 43550 | 43450 | 1156 |
| 235 | 20250417 | 142400 | 8621941425 | 43500 | 43500 | 43500 | 43450 | 738 |
| 236 | 20250417 | 142300 | 8589844125 | 43450 | 43550 | 43550 | 43450 | 4274 |
| 237 | 20250417 | 142200 | 8403958425 | 43500 | 43550 | 43550 | 43500 | 235 |
| 238 | 20250417 | 142100 | 8393731275 | 43550 | 43500 | 43550 | 43500 | 204 |
| 239 | 20250417 | 142000 | 8384847475 | 43550 | 43550 | 43550 | 43500 | 180 |
| 240 | 20250417 | 141900 | 8377008675 | 43550 | 43550 | 43550 | 43500 | 71 |
| 241 | 20250417 | 141800 | 8373917325 | 43550 | 43500 | 43550 | 43500 | 1463 |
| 242 | 20250417 | 141700 | 8310267575 | 43500 | 43500 | 43500 | 43500 | 243 |
| 243 | 20250417 | 141600 | 8299697075 | 43500 | 43550 | 43600 | 43400 | 4970 |
| 244 | 20250417 | 141500 | 8083117425 | 43550 | 43450 | 43550 | 43400 | 3237 |
| 245 | 20250417 | 141400 | 7942268875 | 43400 | 43450 | 43500 | 43400 | 1183 |
| 246 | 20250417 | 141300 | 7890899675 | 43450 | 43400 | 43450 | 43400 | 144 |
| 247 | 20250417 | 141200 | 7884644225 | 43400 | 43350 | 43500 | 43350 | 5719 |
| 248 | 20250417 | 141100 | 7636386100 | 43350 | 43350 | 43350 | 43300 | 1218 |
| 249 | 20250417 | 141000 | 7583600825 | 43350 | 43350 | 43350 | 43300 | 258 |
| 250 | 20250417 | 140900 | 7572425925 | 43350 | 43350 | 43350 | 43300 | 460 |
| 251 | 20250417 | 140800 | 7552485375 | 43350 | 43350 | 43400 | 43350 | 1614 |
| 252 | 20250417 | 140700 | 7482516625 | 43375 | 43375 | 43375 | 43350 | 840 |
| 253 | 20250417 | 140600 | 7446100775 | 43375 | 43350 | 43400 | 43350 | 166 |
| 254 | 20250417 | 140500 | 7438900025 | 43350 | 43400 | 43400 | 43350 | 1106 |
| 255 | 20250417 | 140400 | 7390948075 | 43400 | 43350 | 43400 | 43300 | 1616 |
| 256 | 20250417 | 140300 | 7320895525 | 43350 | 43400 | 43400 | 43350 | 303 |
| 257 | 20250417 | 140200 | 7307752275 | 43400 | 43500 | 43550 | 43350 | 8084 |
| 258 | 20250417 | 140100 | 6956173375 | 43500 | 43550 | 43550 | 43500 | 442 |
| 259 | 20250417 | 140000 | 6936938725 | 43500 | 43600 | 43600 | 43500 | 729 |
| 260 | 20250417 | 135900 | 6905195625 | 43550 | 43600 | 43600 | 43550 | 139 |
| 261 | 20250417 | 135800 | 6899138225 | 43600 | 43550 | 43650 | 43550 | 1466 |
| 262 | 20250417 | 135700 | 6835226575 | 43550 | 43600 | 43650 | 43500 | 5641 |
| 263 | 20250417 | 135600 | 6589534775 | 43650 | 43650 | 43650 | 43600 | 221 |
| 264 | 20250417 | 135500 | 6579891475 | 43650 | 43650 | 43650 | 43600 | 290 |
| 265 | 20250417 | 135400 | 6567236875 | 43650 | 43550 | 43650 | 43550 | 1321 |
| 266 | 20250417 | 135300 | 6509667825 | 43600 | 43500 | 43600 | 43500 | 824 |
| 267 | 20250417 | 135200 | 6473803825 | 43600 | 43650 | 43700 | 43500 | 1771 |
| 268 | 20250417 | 135100 | 6396668025 | 43650 | 43650 | 43700 | 43600 | 1473 |
| 269 | 20250417 | 135000 | 6332379325 | 43600 | 43450 | 43650 | 43400 | 5301 |
| 270 | 20250417 | 134900 | 6101716275 | 43400 | 43400 | 43450 | 43400 | 606 |
| 271 | 20250417 | 134800 | 6075396625 | 43400 | 43400 | 43500 | 43350 | 2501 |
| 272 | 20250417 | 134700 | 5966810775 | 43400 | 43300 | 43450 | 43300 | 2321 |
| 273 | 20250417 | 134600 | 5866123950 | 43300 | 43250 | 43350 | 43200 | 1863 |
| 274 | 20250417 | 134500 | 5785507450 | 43300 | 43100 | 43350 | 43100 | 6367 |
| 275 | 20250417 | 134400 | 5510387000 | 43100 | 43000 | 43300 | 43000 | 4287 |
| 276 | 20250417 | 134300 | 5325413000 | 42950 | 43000 | 43050 | 42950 | 1462 |
| 277 | 20250417 | 134200 | 5262577900 | 43000 | 42900 | 43050 | 42850 | 5203 |
| 278 | 20250417 | 134100 | 5038975650 | 42900 | 42800 | 42950 | 42750 | 5569 |
| 279 | 20250417 | 134000 | 4800367150 | 42800 | 42775 | 42850 | 42750 | 1117 |
| 280 | 20250417 | 133900 | 4752562325 | 42800 | 42800 | 42850 | 42750 | 3521 |
| 281 | 20250417 | 133800 | 4601857225 | 42750 | 42750 | 42800 | 42750 | 176 |
| 282 | 20250417 | 133700 | 4594331325 | 42750 | 42700 | 42800 | 42700 | 1033 |
| 283 | 20250417 | 133600 | 4550171725 | 42700 | 42750 | 42750 | 42700 | 118 |
| 284 | 20250417 | 133500 | 4545129225 | 42750 | 42700 | 42750 | 42700 | 237 |
| 285 | 20250417 | 133400 | 4535007925 | 42700 | 42700 | 42750 | 42650 | 1152 |
| 286 | 20250417 | 133300 | 4485799875 | 42700 | 42700 | 42700 | 42700 | 117 |
| 287 | 20250417 | 133200 | 4480803975 | 42700 | 42700 | 42700 | 42650 | 725 |
| 288 | 20250417 | 133100 | 4449859225 | 42700 | 42750 | 42750 | 42700 | 473 |
| 289 | 20250417 | 133000 | 4429644475 | 42750 | 42700 | 42750 | 42650 | 1217 |
| 290 | 20250417 | 132900 | 4377677125 | 42700 | 42700 | 42700 | 42700 | 41 |
| 291 | 20250417 | 132800 | 4375926425 | 42700 | 42700 | 42700 | 42700 | 111 |
| 292 | 20250417 | 132700 | 4371186725 | 42700 | 42700 | 42700 | 42700 | 89 |
| 293 | 20250417 | 132600 | 4367386425 | 42700 | 42750 | 42750 | 42650 | 588 |
| 294 | 20250417 | 132500 | 4342280175 | 42750 | 42750 | 42750 | 42700 | 193 |
| 295 | 20250417 | 132400 | 4334035275 | 42750 | 42650 | 42800 | 42650 | 4148 |
| 296 | 20250417 | 132300 | 4156836575 | 42700 | 42700 | 42700 | 42700 | 134 |
| 297 | 20250417 | 132200 | 4151114775 | 42700 | 42700 | 42700 | 42700 | 92 |
| 298 | 20250417 | 132100 | 4147186375 | 42700 | 42700 | 42700 | 42700 | 132 |
| 299 | 20250417 | 132000 | 4141549975 | 42650 | 42700 | 42700 | 42650 | 638 |
| 300 | 20250417 | 131900 | 4114308125 | 42700 | 42700 | 42700 | 42650 | 426 |
| 301 | 20250417 | 131800 | 4096131550 | 42700 | 42700 | 42700 | 42675 | 136 |
| 302 | 20250417 | 131700 | 4090325600 | 42700 | 42650 | 42700 | 42650 | 671 |
| 303 | 20250417 | 131600 | 4061701450 | 42625 | 42650 | 42650 | 42625 | 252 |
| 304 | 20250417 | 131500 | 4050954025 | 42650 | 42650 | 42650 | 42600 | 121 |
| 305 | 20250417 | 131400 | 4045795225 | 42600 | 42650 | 42650 | 42600 | 177 |
| 306 | 20250417 | 131300 | 4038251025 | 42625 | 42650 | 42650 | 42625 | 72 |
| 307 | 20250417 | 131200 | 4035180850 | 42600 | 42700 | 42700 | 42600 | 1040 |
| 308 | 20250417 | 131100 | 3990826050 | 42700 | 42650 | 42700 | 42650 | 1934 |
| 309 | 20250417 | 131000 | 3908311350 | 42650 | 42650 | 42650 | 42600 | 87 |
| 310 | 20250417 | 130900 | 3904602200 | 42650 | 42650 | 42650 | 42650 | 79 |
| 311 | 20250417 | 130800 | 3901232850 | 42650 | 42600 | 42650 | 42600 | 81 |
| 312 | 20250417 | 130700 | 3897779000 | 42600 | 42600 | 42700 | 42600 | 1292 |
| 313 | 20250417 | 130600 | 3842701700 | 42550 | 42650 | 42650 | 42550 | 269 |
| 314 | 20250417 | 130500 | 3831242350 | 42600 | 42700 | 42700 | 42600 | 2049 |
| 315 | 20250417 | 130400 | 3743881550 | 42700 | 42700 | 42700 | 42700 | 29 |
| 316 | 20250417 | 130300 | 3742643250 | 42700 | 42700 | 42700 | 42700 | 125 |
| 317 | 20250417 | 130200 | 3737305750 | 42700 | 42650 | 42700 | 42650 | 86 |
| 318 | 20250417 | 130100 | 3733633650 | 42700 | 42650 | 42700 | 42600 | 1504 |
| 319 | 20250417 | 130000 | 3669485150 | 42650 | 42650 | 42700 | 42600 | 386 |
| 320 | 20250417 | 125900 | 3653023450 | 42650 | 42650 | 42700 | 42650 | 182 |
| 321 | 20250417 | 125800 | 3645257950 | 42700 | 42600 | 42700 | 42550 | 1523 |
| 322 | 20250417 | 125700 | 3580356675 | 42600 | 42600 | 42600 | 42600 | 18 |
| 323 | 20250417 | 125600 | 3579589875 | 42600 | 42600 | 42600 | 42600 | 146 |
| 324 | 20250417 | 125500 | 3573370275 | 42550 | 42600 | 42600 | 42550 | 465 |
| 325 | 20250417 | 125400 | 3553581275 | 42550 | 42550 | 42650 | 42550 | 842 |
| 326 | 20250417 | 125300 | 3517692025 | 42550 | 42500 | 42650 | 42500 | 2565 |
| 327 | 20250417 | 125200 | 3408589025 | 42500 | 42500 | 42500 | 42450 | 108 |
| 328 | 20250417 | 125100 | 3403999325 | 42500 | 42500 | 42500 | 42500 | 13 |
| 329 | 20250417 | 125000 | 3403446825 | 42500 | 42500 | 42500 | 42450 | 68 |
| 330 | 20250417 | 124900 | 3400557875 | 42500 | 42450 | 42500 | 42450 | 289 |
| 331 | 20250417 | 124800 | 3388286275 | 42500 | 42500 | 42500 | 42450 | 53 |
| 332 | 20250417 | 124700 | 3386035125 | 42500 | 42500 | 42500 | 42500 | 98 |
| 333 | 20250417 | 124600 | 3381870125 | 42500 | 42500 | 42550 | 42450 | 603 |
| 334 | 20250417 | 124500 | 3356247575 | 42550 | 42550 | 42550 | 42500 | 156 |
| 335 | 20250417 | 124400 | 3349617475 | 42550 | 42550 | 42550 | 42500 | 108 |
| 336 | 20250417 | 124300 | 3345024175 | 42500 | 42450 | 42550 | 42450 | 943 |
| 337 | 20250417 | 124200 | 3304952825 | 42500 | 42500 | 42550 | 42500 | 497 |
| 338 | 20250417 | 124100 | 3283829675 | 42550 | 42550 | 42550 | 42450 | 393 |
| 339 | 20250417 | 124000 | 3267124975 | 42500 | 42450 | 42550 | 42400 | 2327 |
| 340 | 20250417 | 123900 | 3168268325 | 42450 | 42400 | 42450 | 42350 | 583 |
| 341 | 20250417 | 123800 | 3143549725 | 42400 | 42400 | 42400 | 42400 | 24 |
| 342 | 20250417 | 123700 | 3142532125 | 42400 | 42400 | 42400 | 42400 | 44 |
| 343 | 20250417 | 123600 | 3140666525 | 42400 | 42400 | 42400 | 42400 | 44 |
| 344 | 20250417 | 123500 | 3138800925 | 42400 | 42400 | 42400 | 42350 | 134 |
| 345 | 20250417 | 123400 | 3133121075 | 42400 | 42400 | 42450 | 42400 | 701 |
| 346 | 20250417 | 123300 | 3103388675 | 42400 | 42400 | 42400 | 42350 | 898 |
| 347 | 20250417 | 123200 | 3065315925 | 42350 | 42400 | 42400 | 42350 | 32 |
| 348 | 20250417 | 123100 | 3063959375 | 42400 | 42400 | 42400 | 42350 | 65 |
| 349 | 20250417 | 123000 | 3061203575 | 42400 | 42400 | 42400 | 42350 | 61 |
| 350 | 20250417 | 122900 | 3058618075 | 42400 | 42350 | 42400 | 42350 | 789 |
| 351 | 20250417 | 122800 | 3025201325 | 42300 | 42350 | 42350 | 42300 | 86 |
| 352 | 20250417 | 122700 | 3021561125 | 42350 | 42350 | 42350 | 42350 | 50 |
| 353 | 20250417 | 122600 | 3019443625 | 42350 | 42300 | 42350 | 42300 | 399 |
| 354 | 20250417 | 122500 | 3002564375 | 42300 | 42300 | 42300 | 42250 | 225 |
| 355 | 20250417 | 122400 | 2993049425 | 42300 | 42300 | 42300 | 42300 | 33 |
| 356 | 20250417 | 122300 | 2991653525 | 42300 | 42300 | 42300 | 42250 | 76 |
| 357 | 20250417 | 122200 | 2988438775 | 42350 | 42350 | 42350 | 42300 | 79 |
| 358 | 20250417 | 122100 | 2985093825 | 42350 | 42300 | 42350 | 42300 | 75 |
| 359 | 20250417 | 122000 | 2981918575 | 42300 | 42300 | 42350 | 42300 | 948 |
| 360 | 20250417 | 121900 | 2941814525 | 42300 | 42300 | 42300 | 42300 | 77 |
| 361 | 20250417 | 121800 | 2938557425 | 42300 | 42250 | 42300 | 42250 | 1008 |
| 362 | 20250417 | 121700 | 2895964475 | 42250 | 42200 | 42250 | 42200 | 476 |
| 363 | 20250417 | 121600 | 2875874175 | 42200 | 42200 | 42200 | 42200 | 356 |
| 364 | 20250417 | 121500 | 2860850975 | 42250 | 42250 | 42250 | 42200 | 70 |
| 365 | 20250417 | 121400 | 2857894625 | 42200 | 42250 | 42250 | 42200 | 54 |
| 366 | 20250417 | 121300 | 2855613625 | 42250 | 42250 | 42250 | 42250 | 35 |
| 367 | 20250417 | 121200 | 2854134875 | 42200 | 42250 | 42250 | 42200 | 62 |
| 368 | 20250417 | 121100 | 2851515425 | 42250 | 42250 | 42250 | 42250 | 32 |
| 369 | 20250417 | 121000 | 2850163425 | 42250 | 42250 | 42250 | 42200 | 64 |
| 370 | 20250417 | 120900 | 2847461375 | 42250 | 42250 | 42250 | 42250 | 35 |
| 371 | 20250417 | 120800 | 2845982625 | 42250 | 42200 | 42250 | 42200 | 598 |
| 372 | 20250417 | 120700 | 2820743075 | 42200 | 42200 | 42200 | 42200 | 10 |
| 373 | 20250417 | 120600 | 2820321075 | 42200 | 42200 | 42200 | 42200 | 53 |
| 374 | 20250417 | 120500 | 2818084475 | 42200 | 42150 | 42200 | 42150 | 819 |
| 375 | 20250417 | 120400 | 2783560475 | 42100 | 42150 | 42150 | 42100 | 85 |
| 376 | 20250417 | 120300 | 2779980975 | 42150 | 42150 | 42150 | 42150 | 39 |
| 377 | 20250417 | 120200 | 2778337125 | 42150 | 42150 | 42150 | 42150 | 53 |
| 378 | 20250417 | 120100 | 2776103175 | 42150 | 42200 | 42200 | 42100 | 694 |
| 379 | 20250417 | 120000 | 2746855325 | 42200 | 42200 | 42200 | 42200 | 45 |
| 380 | 20250417 | 115900 | 2744956325 | 42200 | 42200 | 42200 | 42200 | 37 |
| 381 | 20250417 | 115800 | 2743394925 | 42200 | 42200 | 42200 | 42200 | 41 |
| 382 | 20250417 | 115700 | 2741664725 | 42200 | 42200 | 42200 | 42200 | 28 |
| 383 | 20250417 | 115600 | 2740483125 | 42200 | 42200 | 42200 | 42200 | 110 |
| 384 | 20250417 | 115500 | 2735841125 | 42200 | 42200 | 42200 | 42200 | 35 |
| 385 | 20250417 | 115400 | 2734364125 | 42200 | 42200 | 42200 | 42200 | 12 |
| 386 | 20250417 | 115300 | 2733857725 | 42200 | 42200 | 42200 | 42150 | 112 |
| 387 | 20250417 | 115200 | 2729133225 | 42200 | 42200 | 42200 | 42200 | 41 |
| 388 | 20250417 | 115100 | 2727403025 | 42200 | 42200 | 42200 | 42150 | 15 |
| 389 | 20250417 | 115000 | 2726770175 | 42200 | 42100 | 42200 | 42100 | 1132 |
| 390 | 20250417 | 114900 | 2679057425 | 42150 | 42150 | 42150 | 42150 | 68 |
| 391 | 20250417 | 114800 | 2676191225 | 42150 | 42150 | 42150 | 42150 | 7 |
| 392 | 20250417 | 114700 | 2675896175 | 42150 | 42100 | 42150 | 42100 | 2811 |
| 393 | 20250417 | 114600 | 2557498825 | 42100 | 42100 | 42100 | 42100 | 59 |
| 394 | 20250417 | 114500 | 2555014925 | 42100 | 42150 | 42150 | 42050 | 347 |
| 395 | 20250417 | 114400 | 2540417275 | 42150 | 42150 | 42150 | 42150 | 36 |
| 396 | 20250417 | 114300 | 2538899875 | 42150 | 42100 | 42150 | 42100 | 92 |
| 397 | 20250417 | 114200 | 2535024375 | 42150 | 42150 | 42150 | 42100 | 257 |
| 398 | 20250417 | 114100 | 2524204275 | 42150 | 42150 | 42150 | 42100 | 47 |
| 399 | 20250417 | 114000 | 2522223525 | 42150 | 42125 | 42150 | 42100 | 71 |
| 400 | 20250417 | 113900 | 2519232150 | 42100 | 42150 | 42150 | 42100 | 154 |
| 401 | 20250417 | 113800 | 2512746750 | 42150 | 42150 | 42150 | 42100 | 52 |
| 402 | 20250417 | 113700 | 2510556800 | 42150 | 42150 | 42150 | 42100 | 246 |
| 403 | 20250417 | 113600 | 2500195700 | 42150 | 42150 | 42150 | 42100 | 155 |
| 404 | 20250417 | 113500 | 2493669950 | 42100 | 42150 | 42150 | 42100 | 69 |
| 405 | 20250417 | 113400 | 2490764000 | 42150 | 42150 | 42150 | 42150 | 2 |
| 406 | 20250417 | 113300 | 2490679700 | 42150 | 42150 | 42150 | 42150 | 15 |
| 407 | 20250417 | 113200 | 2490047450 | 42150 | 42100 | 42150 | 42100 | 178 |
| 408 | 20250417 | 113100 | 2482553200 | 42150 | 42100 | 42150 | 42100 | 102 |
| 409 | 20250417 | 113000 | 2478253950 | 42150 | 42150 | 42150 | 42100 | 27 |
| 410 | 20250417 | 112900 | 2477116650 | 42150 | 42150 | 42150 | 42100 | 27 |
| 411 | 20250417 | 112800 | 2475979200 | 42150 | 42150 | 42150 | 42100 | 467 |
| 412 | 20250417 | 112700 | 2456318300 | 42150 | 42150 | 42150 | 42100 | 67 |
| 413 | 20250417 | 112600 | 2453496750 | 42150 | 42100 | 42150 | 42100 | 362 |
| 414 | 20250417 | 112500 | 2438256500 | 42100 | 42100 | 42100 | 42100 | 4 |
| 415 | 20250417 | 112400 | 2438088100 | 42100 | 42050 | 42100 | 42050 | 72 |
| 416 | 20250417 | 112300 | 2435057350 | 42050 | 42050 | 42100 | 42000 | 1291 |
| 417 | 20250417 | 112200 | 2380773850 | 42050 | 42050 | 42050 | 42000 | 22 |
| 418 | 20250417 | 112100 | 2379849000 | 42050 | 42050 | 42050 | 42000 | 25 |
| 419 | 20250417 | 112000 | 2378798850 | 42050 | 42050 | 42050 | 42000 | 284 |
| 420 | 20250417 | 111900 | 2366863450 | 42050 | 42000 | 42050 | 42000 | 121 |
| 421 | 20250417 | 111800 | 2361780600 | 42050 | 42000 | 42050 | 42000 | 83 |
| 422 | 20250417 | 111700 | 2358293300 | 42050 | 42050 | 42050 | 42000 | 40 |
| 423 | 20250417 | 111600 | 2356612550 | 42050 | 42050 | 42050 | 42050 | 109 |
| 424 | 20250417 | 111500 | 2352029100 | 42050 | 42050 | 42050 | 42000 | 106 |
| 425 | 20250417 | 111400 | 2347576250 | 42000 | 42050 | 42050 | 42000 | 51 |
| 426 | 20250417 | 111300 | 2345432750 | 42050 | 42050 | 42050 | 42050 | 10 |
| 427 | 20250417 | 111200 | 2345012250 | 42050 | 42050 | 42050 | 42000 | 764 |
| 428 | 20250417 | 111100 | 2312893250 | 42100 | 42050 | 42100 | 42050 | 3089 |
| 429 | 20250417 | 111000 | 2182999550 | 42050 | 42100 | 42100 | 42050 | 61 |
| 430 | 20250417 | 110900 | 2180433550 | 42100 | 42050 | 42100 | 42050 | 10 |
| 431 | 20250417 | 110800 | 2180012950 | 42100 | 42100 | 42100 | 42100 | 20 |
| 432 | 20250417 | 110700 | 2179170950 | 42100 | 42100 | 42100 | 42050 | 27 |
| 433 | 20250417 | 110600 | 2178035300 | 42100 | 42100 | 42100 | 42100 | 23 |
| 434 | 20250417 | 110500 | 2177067000 | 42050 | 42100 | 42100 | 42050 | 402 |
| 435 | 20250417 | 110400 | 2160155350 | 42050 | 42100 | 42150 | 42050 | 1559 |
| 436 | 20250417 | 110300 | 2094527150 | 42150 | 42150 | 42150 | 42100 | 135 |
| 437 | 20250417 | 110200 | 2088842450 | 42100 | 42100 | 42150 | 42050 | 556 |
| 438 | 20250417 | 110100 | 2065434950 | 42100 | 42100 | 42150 | 42050 | 2228 |
| 439 | 20250417 | 110000 | 1971647900 | 42150 | 42150 | 42150 | 42100 | 634 |
| 440 | 20250417 | 105900 | 1944956100 | 42150 | 42100 | 42150 | 42100 | 72 |
| 441 | 20250417 | 105800 | 1941924250 | 42150 | 42100 | 42150 | 42100 | 365 |
| 442 | 20250417 | 105700 | 1926557700 | 42100 | 42100 | 42100 | 42050 | 87 |
| 443 | 20250417 | 105600 | 1922898650 | 42100 | 42100 | 42100 | 42050 | 90 |
| 444 | 20250417 | 105500 | 1919110100 | 42100 | 42150 | 42150 | 42050 | 161 |
| 445 | 20250417 | 105400 | 1912332000 | 42150 | 42150 | 42150 | 42100 | 58 |
| 446 | 20250417 | 105300 | 1909887600 | 42100 | 42100 | 42150 | 42100 | 101 |
| 447 | 20250417 | 105200 | 1905635000 | 42150 | 42100 | 42150 | 42100 | 113 |
| 448 | 20250417 | 105100 | 1900874350 | 42150 | 42100 | 42150 | 42100 | 245 |
| 449 | 20250417 | 105000 | 1890559250 | 42150 | 42150 | 42150 | 42100 | 232 |
| 450 | 20250417 | 104900 | 1880791650 | 42100 | 42050 | 42150 | 42050 | 684 |
| 451 | 20250417 | 104800 | 1851995500 | 42050 | 42050 | 42050 | 42050 | 75 |
| 452 | 20250417 | 104700 | 1848841750 | 42100 | 42100 | 42100 | 42100 | 25 |
| 453 | 20250417 | 104600 | 1847789250 | 42100 | 42100 | 42100 | 42050 | 155 |
| 454 | 20250417 | 104500 | 1841271300 | 42100 | 42100 | 42100 | 42050 | 38 |
| 455 | 20250417 | 104400 | 1839672550 | 42100 | 42100 | 42100 | 42050 | 36 |
| 456 | 20250417 | 104300 | 1838158450 | 42100 | 42100 | 42100 | 42050 | 209 |
| 457 | 20250417 | 104200 | 1829367550 | 42050 | 42050 | 42100 | 42050 | 219 |
| 458 | 20250417 | 104100 | 1820151750 | 42050 | 42050 | 42050 | 42050 | 173 |
| 459 | 20250417 | 104000 | 1812877100 | 42000 | 42050 | 42050 | 42000 | 123 |
| 460 | 20250417 | 103900 | 1807708000 | 42050 | 42000 | 42050 | 42000 | 533 |
| 461 | 20250417 | 103800 | 1785319150 | 42000 | 41950 | 42000 | 41950 | 335 |
| 462 | 20250417 | 103700 | 1771264550 | 42000 | 42000 | 42000 | 41975 | 124 |
| 463 | 20250417 | 103600 | 1766056725 | 42000 | 42000 | 42000 | 41950 | 32 |
| 464 | 20250417 | 103500 | 1764713225 | 42000 | 42000 | 42000 | 41950 | 117 |
| 465 | 20250417 | 103400 | 1759800025 | 42000 | 42000 | 42000 | 41950 | 28 |
| 466 | 20250417 | 103300 | 1758624425 | 41950 | 42000 | 42000 | 41950 | 32 |
| 467 | 20250417 | 103200 | 1757280475 | 42000 | 42000 | 42000 | 41950 | 118 |
| 468 | 20250417 | 103100 | 1752326475 | 42000 | 42000 | 42000 | 42000 | 124 |
| 469 | 20250417 | 103000 | 1747118475 | 41950 | 42100 | 42100 | 41950 | 1776 |
| 470 | 20250417 | 102900 | 1672513825 | 42100 | 42100 | 42100 | 42100 | 5 |
| 471 | 20250417 | 102800 | 1672303325 | 42100 | 42100 | 42100 | 42050 | 51 |
| 472 | 20250417 | 102700 | 1670157725 | 42100 | 42150 | 42150 | 42100 | 80 |
| 473 | 20250417 | 102600 | 1666789675 | 42100 | 42100 | 42100 | 42000 | 1207 |
| 474 | 20250417 | 102500 | 1616031025 | 42050 | 42150 | 42150 | 42050 | 145 |
| 475 | 20250417 | 102400 | 1609926225 | 42100 | 42150 | 42150 | 42100 | 107 |
| 476 | 20250417 | 102300 | 1605420975 | 42150 | 42150 | 42150 | 42100 | 503 |
| 477 | 20250417 | 102200 | 1584237825 | 42100 | 42100 | 42100 | 42100 | 279 |
| 478 | 20250417 | 102100 | 1572491925 | 42100 | 42100 | 42100 | 42100 | 51 |
| 479 | 20250417 | 102000 | 1570344825 | 42100 | 42100 | 42150 | 42050 | 54 |
| 480 | 20250417 | 101900 | 1568072325 | 42100 | 42100 | 42100 | 42100 | 109 |
| 481 | 20250417 | 101800 | 1563483425 | 42100 | 42100 | 42150 | 42100 | 374 |
| 482 | 20250417 | 101700 | 1547737675 | 42150 | 42100 | 42150 | 42050 | 549 |
| 483 | 20250417 | 101600 | 1524631275 | 42100 | 42100 | 42150 | 42050 | 280 |
| 484 | 20250417 | 101500 | 1512853875 | 42100 | 42100 | 42100 | 42050 | 141 |
| 485 | 20250417 | 101400 | 1506918225 | 42050 | 42100 | 42125 | 42000 | 1559 |
| 486 | 20250417 | 101300 | 1441342550 | 42125 | 42150 | 42150 | 42125 | 5 |
| 487 | 20250417 | 101200 | 1441131875 | 42150 | 42100 | 42150 | 42100 | 329 |
| 488 | 20250417 | 101100 | 1427276975 | 42150 | 42200 | 42200 | 42150 | 295 |
| 489 | 20250417 | 101000 | 1414842325 | 42150 | 42200 | 42200 | 42150 | 177 |
| 490 | 20250417 | 100900 | 1407380975 | 42150 | 42100 | 42200 | 42100 | 130 |
| 491 | 20250417 | 100800 | 1401901575 | 42200 | 42200 | 42200 | 42100 | 547 |
| 492 | 20250417 | 100700 | 1378848475 | 42150 | 42200 | 42200 | 42150 | 211 |
| 493 | 20250417 | 100600 | 1369945875 | 42200 | 42150 | 42200 | 42150 | 302 |
| 494 | 20250417 | 100500 | 1357206850 | 42200 | 42150 | 42200 | 42100 | 1004 |
| 495 | 20250417 | 100400 | 1314884700 | 42150 | 42200 | 42200 | 42150 | 161 |
| 496 | 20250417 | 100300 | 1308091250 | 42200 | 42200 | 42200 | 42150 | 335 |
| 497 | 20250417 | 100200 | 1293957525 | 42225 | 42225 | 42225 | 42200 | 201 |
| 498 | 20250417 | 100100 | 1285475100 | 42250 | 42250 | 42250 | 42200 | 326 |
| 499 | 20250417 | 100000 | 1271709050 | 42250 | 42250 | 42300 | 42200 | 257 |
| 500 | 20250417 | 095900 | 1260850800 | 42300 | 42300 | 42300 | 42300 | 11 |
| 501 | 20250417 | 095800 | 1260385500 | 42300 | 42300 | 42300 | 42250 | 15 |
| 502 | 20250417 | 095700 | 1259751500 | 42300 | 42300 | 42300 | 42250 | 334 |
| 503 | 20250417 | 095600 | 1245639700 | 42300 | 42250 | 42300 | 42250 | 817 |
| 504 | 20250417 | 095500 | 1211097900 | 42250 | 42250 | 42250 | 42200 | 35 |
| 505 | 20250417 | 095400 | 1209620250 | 42250 | 42300 | 42300 | 42250 | 154 |
| 506 | 20250417 | 095300 | 1203113250 | 42300 | 42300 | 42300 | 42250 | 19 |
| 507 | 20250417 | 095200 | 1202310400 | 42300 | 42300 | 42300 | 42200 | 72 |
| 508 | 20250417 | 095100 | 1199265150 | 42300 | 42200 | 42300 | 42200 | 1227 |
| 509 | 20250417 | 095000 | 1147409150 | 42150 | 42200 | 42200 | 42150 | 82 |
| 510 | 20250417 | 094900 | 1143952750 | 42200 | 42250 | 42250 | 42150 | 509 |
| 511 | 20250417 | 094800 | 1122474300 | 42200 | 42300 | 42300 | 42200 | 84 |
| 512 | 20250417 | 094700 | 1118925100 | 42300 | 42250 | 42300 | 42250 | 27 |
| 513 | 20250417 | 094600 | 1117784250 | 42250 | 42300 | 42300 | 42250 | 8 |
| 514 | 20250417 | 094500 | 1117445900 | 42300 | 42300 | 42300 | 42250 | 13 |
| 515 | 20250417 | 094400 | 1116896500 | 42250 | 42250 | 42250 | 42200 | 1314 |
| 516 | 20250417 | 094300 | 1061391500 | 42250 | 42250 | 42250 | 42250 | 25 |
| 517 | 20250417 | 094200 | 1060335250 | 42250 | 42250 | 42250 | 42250 | 1 |
| 518 | 20250417 | 094100 | 1060293000 | 42200 | 42200 | 42200 | 42150 | 185 |
| 519 | 20250417 | 094000 | 1052487250 | 42200 | 42300 | 42300 | 42150 | 51 |
| 520 | 20250417 | 093900 | 1050335900 | 42200 | 42200 | 42200 | 42200 | 545 |
| 521 | 20250417 | 093800 | 1027336900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 522 | 20250417 | 093700 | 1027336900 | 42300 | 42250 | 42300 | 42100 | 579 |
| 523 | 20250417 | 093600 | 1002879400 | 42250 | 42250 | 42300 | 42250 | 143 |
| 524 | 20250417 | 093500 | 996835100 | 42300 | 42250 | 42300 | 42250 | 478 |
| 525 | 20250417 | 093400 | 976637050 | 42200 | 42200 | 42200 | 42200 | 10 |
| 526 | 20250417 | 093300 | 976215050 | 42200 | 41950 | 42200 | 41950 | 903 |
| 527 | 20250417 | 093200 | 938224400 | 42100 | 42150 | 42150 | 41950 | 4625 |
| 528 | 20250417 | 093100 | 743652950 | 42150 | 42150 | 42200 | 42150 | 46 |
| 529 | 20250417 | 093000 | 741713950 | 42150 | 42150 | 42200 | 42100 | 139 |
| 530 | 20250417 | 092900 | 735852800 | 42200 | 42150 | 42200 | 42100 | 456 |
| 531 | 20250417 | 092800 | 716633050 | 42150 | 42250 | 42250 | 42150 | 1210 |
| 532 | 20250417 | 092700 | 665574500 | 42250 | 42250 | 42250 | 42250 | 60 |
| 533 | 20250417 | 092600 | 663039500 | 42250 | 42250 | 42250 | 42225 | 545 |
| 534 | 20250417 | 092500 | 640013375 | 42200 | 42250 | 42250 | 42200 | 85 |
| 535 | 20250417 | 092400 | 636424875 | 42250 | 42200 | 42250 | 42200 | 134 |
| 536 | 20250417 | 092300 | 630768275 | 42200 | 42250 | 42250 | 42200 | 18 |
| 537 | 20250417 | 092200 | 630008525 | 42200 | 42200 | 42200 | 42200 | 86 |
| 538 | 20250417 | 092100 | 626379325 | 42150 | 42200 | 42200 | 42150 | 179 |
| 539 | 20250417 | 092000 | 618832075 | 42200 | 42250 | 42250 | 42150 | 887 |
| 540 | 20250417 | 091900 | 581408375 | 42250 | 42250 | 42250 | 42200 | 148 |
| 541 | 20250417 | 091800 | 575160075 | 42250 | 42250 | 42400 | 42250 | 130 |
| 542 | 20250417 | 091700 | 569664575 | 42250 | 42400 | 42400 | 42200 | 348 |
| 543 | 20250417 | 091600 | 554943450 | 42425 | 42450 | 42450 | 42425 | 145 |
| 544 | 20250417 | 091500 | 548788250 | 42450 | 42450 | 42450 | 42450 | 441 |
| 545 | 20250417 | 091400 | 530067800 | 42500 | 42400 | 42550 | 42400 | 1324 |
| 546 | 20250417 | 091300 | 473859650 | 42400 | 42400 | 42400 | 42400 | 23 |
| 547 | 20250417 | 091200 | 472884450 | 42400 | 42300 | 42450 | 42150 | 1052 |
| 548 | 20250417 | 091100 | 428366300 | 42300 | 42250 | 42300 | 42150 | 972 |
| 549 | 20250417 | 091000 | 387339600 | 42200 | 42300 | 42300 | 42150 | 348 |
| 550 | 20250417 | 090900 | 372648100 | 42200 | 42200 | 42200 | 42200 | 10 |
| 551 | 20250417 | 090800 | 372226100 | 42200 | 42150 | 42300 | 42150 | 304 |
| 552 | 20250417 | 090700 | 359396650 | 42400 | 42350 | 42400 | 42150 | 793 |
| 553 | 20250417 | 090600 | 325841800 | 42350 | 42250 | 42350 | 42100 | 1199 |
| 554 | 20250417 | 090500 | 275202200 | 42200 | 42350 | 42350 | 42150 | 498 |
| 555 | 20250417 | 090400 | 254177100 | 42450 | 42450 | 42500 | 42300 | 325 |
| 556 | 20250417 | 090300 | 240381900 | 42450 | 42350 | 42450 | 42300 | 1944 |
| 557 | 20250417 | 090200 | 157905300 | 42300 | 42150 | 42400 | 42100 | 951 |
| 558 | 20250417 | 090100 | 117657900 | 42100 | 42450 | 42450 | 42100 | 1655 |
| 559 | 20250417 | 090000 | 47749700 | 42450 | 42300 | 42500 | 42300 | 1128 |