34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 193200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 11943 |
| 3 | 20250417 | 193100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 4 | 20250417 | 193000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 5 | 20250417 | 192900 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 6 | 20250417 | 192800 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 7 | 20250417 | 192700 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 8 | 20250417 | 192600 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 9 | 20250417 | 192500 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 10 | 20250417 | 192400 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 11 | 20250417 | 192300 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 12 | 20250417 | 192200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 13 | 20250417 | 192100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 14 | 20250417 | 192000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 15 | 20250417 | 191900 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 16 | 20250417 | 191800 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 17 | 20250417 | 191700 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 18 | 20250417 | 191600 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 19 | 20250417 | 191500 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 20 | 20250417 | 191400 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 21 | 20250417 | 191300 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 22 | 20250417 | 191200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 23 | 20250417 | 191100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 24 | 20250417 | 191000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 25 | 20250417 | 190900 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 26 | 20250417 | 190800 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 27 | 20250417 | 190700 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 28 | 20250417 | 190600 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 29 | 20250417 | 190500 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 30 | 20250417 | 190400 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 31 | 20250417 | 190300 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 32 | 20250417 | 190200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 11943 |
| 33 | 20250417 | 190100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 34 | 20250417 | 190000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 35 | 20250417 | 185900 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 36 | 20250417 | 185800 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 37 | 20250417 | 185700 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 38 | 20250417 | 185600 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 39 | 20250417 | 185500 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 40 | 20250417 | 185400 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 41 | 20250417 | 185300 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 42 | 20250417 | 185200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 43 | 20250417 | 185100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 44 | 20250417 | 185000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 45 | 20250417 | 184900 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 46 | 20250417 | 184800 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 47 | 20250417 | 184700 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 48 | 20250417 | 184600 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 49 | 20250417 | 184500 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 50 | 20250417 | 184400 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 51 | 20250417 | 184300 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 52 | 20250417 | 184200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 53 | 20250417 | 184100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 54 | 20250417 | 184000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 55 | 20250417 | 183900 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 56 | 20250417 | 183800 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 57 | 20250417 | 183700 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 58 | 20250417 | 183600 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 59 | 20250417 | 183500 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 60 | 20250417 | 183400 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 61 | 20250417 | 183300 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 62 | 20250417 | 183200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 11943 |
| 63 | 20250417 | 183100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 64 | 20250417 | 183000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 65 | 20250417 | 182900 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 66 | 20250417 | 182800 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 67 | 20250417 | 182700 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 68 | 20250417 | 182600 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 69 | 20250417 | 182500 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 70 | 20250417 | 182400 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 71 | 20250417 | 182300 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 72 | 20250417 | 182200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 73 | 20250417 | 182100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 74 | 20250417 | 182000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 75 | 20250417 | 181900 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 76 | 20250417 | 181800 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 77 | 20250417 | 181700 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 78 | 20250417 | 181600 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 79 | 20250417 | 181500 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 80 | 20250417 | 181400 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 81 | 20250417 | 181300 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 82 | 20250417 | 181200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 83 | 20250417 | 181100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 84 | 20250417 | 181000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 85 | 20250417 | 180900 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 86 | 20250417 | 180800 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 87 | 20250417 | 180700 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 88 | 20250417 | 180600 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 89 | 20250417 | 180500 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 90 | 20250417 | 180400 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 91 | 20250417 | 180300 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 92 | 20250417 | 180200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 11943 |
| 93 | 20250417 | 180100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 94 | 20250417 | 180000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 95 | 20250417 | 175900 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 96 | 20250417 | 175800 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 97 | 20250417 | 175700 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 98 | 20250417 | 175600 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 99 | 20250417 | 175500 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 100 | 20250417 | 175400 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 101 | 20250417 | 175300 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 102 | 20250417 | 175200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 103 | 20250417 | 175100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 104 | 20250417 | 175000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 105 | 20250417 | 174900 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 106 | 20250417 | 174800 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 107 | 20250417 | 174700 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 108 | 20250417 | 174600 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 109 | 20250417 | 174500 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 110 | 20250417 | 174400 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 111 | 20250417 | 174300 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 112 | 20250417 | 174200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 113 | 20250417 | 174100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 114 | 20250417 | 174000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 115 | 20250417 | 173900 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 116 | 20250417 | 173800 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 117 | 20250417 | 173700 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 118 | 20250417 | 173600 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 119 | 20250417 | 173500 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 120 | 20250417 | 173400 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 121 | 20250417 | 173300 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 122 | 20250417 | 173200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 11943 |
| 123 | 20250417 | 173100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 124 | 20250417 | 173000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 125 | 20250417 | 172900 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 126 | 20250417 | 172800 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 127 | 20250417 | 172700 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 128 | 20250417 | 172600 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 129 | 20250417 | 172500 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 130 | 20250417 | 172400 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 131 | 20250417 | 172300 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 132 | 20250417 | 172200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 133 | 20250417 | 172100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 134 | 20250417 | 172000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 135 | 20250417 | 171900 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 136 | 20250417 | 171800 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 137 | 20250417 | 171700 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 138 | 20250417 | 171600 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 139 | 20250417 | 171500 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 140 | 20250417 | 171400 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 141 | 20250417 | 171300 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 142 | 20250417 | 171200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 143 | 20250417 | 171100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 144 | 20250417 | 171000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 145 | 20250417 | 170900 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 146 | 20250417 | 170800 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 147 | 20250417 | 170700 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 148 | 20250417 | 170600 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 149 | 20250417 | 170500 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 150 | 20250417 | 170400 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 151 | 20250417 | 170300 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 152 | 20250417 | 170200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 11943 |
| 153 | 20250417 | 170100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 154 | 20250417 | 170000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 155 | 20250417 | 165900 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 156 | 20250417 | 165800 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 157 | 20250417 | 165700 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 158 | 20250417 | 165600 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 159 | 20250417 | 165500 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 160 | 20250417 | 165400 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 161 | 20250417 | 165300 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 162 | 20250417 | 165200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 163 | 20250417 | 165100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 164 | 20250417 | 165000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 165 | 20250417 | 164900 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 166 | 20250417 | 164800 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 167 | 20250417 | 164700 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 168 | 20250417 | 164600 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 169 | 20250417 | 164500 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 170 | 20250417 | 164400 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 171 | 20250417 | 164300 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 172 | 20250417 | 164200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 173 | 20250417 | 164100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 174 | 20250417 | 164000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 175 | 20250417 | 163900 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 176 | 20250417 | 163800 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 177 | 20250417 | 163700 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 178 | 20250417 | 163600 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 179 | 20250417 | 163500 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 180 | 20250417 | 163400 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 181 | 20250417 | 163300 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 182 | 20250417 | 163200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 11943 |
| 183 | 20250417 | 163100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 184 | 20250417 | 163000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 185 | 20250417 | 162900 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 186 | 20250417 | 162800 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 187 | 20250417 | 162700 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 188 | 20250417 | 162600 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 189 | 20250417 | 162500 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 190 | 20250417 | 162400 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 191 | 20250417 | 162300 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 192 | 20250417 | 162200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 193 | 20250417 | 162100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 194 | 20250417 | 162000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 195 | 20250417 | 161900 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 196 | 20250417 | 161800 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 197 | 20250417 | 161700 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 198 | 20250417 | 161600 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 199 | 20250417 | 161500 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 200 | 20250417 | 161400 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 201 | 20250417 | 161300 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 202 | 20250417 | 161200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 203 | 20250417 | 161100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 204 | 20250417 | 161000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 205 | 20250417 | 160900 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 206 | 20250417 | 160800 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 207 | 20250417 | 160700 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 208 | 20250417 | 160600 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 209 | 20250417 | 160500 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 210 | 20250417 | 160400 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 211 | 20250417 | 160300 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 212 | 20250417 | 160200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 11943 |
| 213 | 20250417 | 160100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 214 | 20250417 | 160000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 215 | 20250417 | 155900 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 216 | 20250417 | 155800 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 217 | 20250417 | 155700 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 218 | 20250417 | 155600 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 219 | 20250417 | 155500 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 220 | 20250417 | 155400 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 221 | 20250417 | 155300 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 222 | 20250417 | 155200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 223 | 20250417 | 155100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 224 | 20250417 | 155000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 225 | 20250417 | 154900 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 226 | 20250417 | 154800 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 227 | 20250417 | 154700 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 228 | 20250417 | 154600 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 229 | 20250417 | 154500 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 230 | 20250417 | 154400 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 231 | 20250417 | 154300 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 232 | 20250417 | 154200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 233 | 20250417 | 154100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 234 | 20250417 | 154000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 235 | 20250417 | 153900 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 236 | 20250417 | 153800 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 237 | 20250417 | 153700 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 238 | 20250417 | 153600 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 239 | 20250417 | 153500 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 240 | 20250417 | 153400 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 241 | 20250417 | 153300 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 242 | 20250417 | 153200 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 11943 |
| 243 | 20250417 | 153100 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 244 | 20250417 | 153000 | 19415695000 | 34350 | 34350 | 34350 | 34350 | 11943 |
| 245 | 20250417 | 152900 | 19005452950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 246 | 20250417 | 152800 | 19005452950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 247 | 20250417 | 152700 | 19005452950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 248 | 20250417 | 152600 | 19005452950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 249 | 20250417 | 152500 | 19005452950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 250 | 20250417 | 152400 | 19005452950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 251 | 20250417 | 152300 | 19005452950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 252 | 20250417 | 152200 | 19005452950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 253 | 20250417 | 152100 | 19005452950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 254 | 20250417 | 152000 | 19005452950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 255 | 20250417 | 151900 | 19005452950 | 34300 | 34350 | 34350 | 34300 | 2713 |
| 256 | 20250417 | 151800 | 18912340525 | 34325 | 34300 | 34350 | 34300 | 697 |
| 257 | 20250417 | 151700 | 18888401250 | 34300 | 34350 | 34350 | 34300 | 1213 |
| 258 | 20250417 | 151600 | 18846737675 | 34300 | 34350 | 34350 | 34300 | 1149 |
| 259 | 20250417 | 151500 | 18807286075 | 34300 | 34300 | 34350 | 34300 | 698 |
| 260 | 20250417 | 151400 | 18783326875 | 34350 | 34350 | 34350 | 34300 | 845 |
| 261 | 20250417 | 151300 | 18754320275 | 34300 | 34300 | 34350 | 34300 | 628 |
| 262 | 20250417 | 151200 | 18732751075 | 34350 | 34350 | 34350 | 34300 | 568 |
| 263 | 20250417 | 151100 | 18713241775 | 34350 | 34350 | 34350 | 34300 | 528 |
| 264 | 20250417 | 151000 | 18695109350 | 34325 | 34350 | 34350 | 34300 | 534 |
| 265 | 20250417 | 150900 | 18676768925 | 34300 | 34350 | 34350 | 34300 | 1018 |
| 266 | 20250417 | 150800 | 18641826325 | 34300 | 34350 | 34350 | 34300 | 1072 |
| 267 | 20250417 | 150700 | 18605039025 | 34300 | 34350 | 34350 | 34250 | 1817 |
| 268 | 20250417 | 150600 | 18542681675 | 34300 | 34300 | 34350 | 34250 | 2111 |
| 269 | 20250417 | 150500 | 18470263375 | 34300 | 34300 | 34350 | 34300 | 1555 |
| 270 | 20250417 | 150400 | 18416891475 | 34350 | 34350 | 34350 | 34300 | 430 |
| 271 | 20250417 | 150300 | 18402130975 | 34300 | 34350 | 34350 | 34300 | 411 |
| 272 | 20250417 | 150200 | 18388014300 | 34300 | 34350 | 34350 | 34300 | 178 |
| 273 | 20250417 | 150100 | 18381901350 | 34300 | 34350 | 34350 | 34300 | 333 |
| 274 | 20250417 | 150000 | 18370467150 | 34350 | 34300 | 34350 | 34300 | 187 |
| 275 | 20250417 | 145900 | 18364045400 | 34300 | 34300 | 34350 | 34250 | 1563 |
| 276 | 20250417 | 145800 | 18310415650 | 34300 | 34300 | 34350 | 34300 | 473 |
| 277 | 20250417 | 145700 | 18294171600 | 34300 | 34350 | 34350 | 34300 | 887 |
| 278 | 20250417 | 145600 | 18263728700 | 34350 | 34300 | 34350 | 34250 | 349 |
| 279 | 20250417 | 145500 | 18251748650 | 34250 | 34350 | 34350 | 34250 | 722 |
| 280 | 20250417 | 145400 | 18226979050 | 34350 | 34350 | 34350 | 34250 | 844 |
| 281 | 20250417 | 145300 | 18198016375 | 34300 | 34300 | 34350 | 34250 | 3206 |
| 282 | 20250417 | 145200 | 18088022225 | 34300 | 34250 | 34350 | 34250 | 522 |
| 283 | 20250417 | 145100 | 18070112875 | 34300 | 34350 | 34350 | 34250 | 1826 |
| 284 | 20250417 | 145000 | 18007468100 | 34350 | 34350 | 34350 | 34300 | 710 |
| 285 | 20250417 | 144900 | 17983085725 | 34300 | 34350 | 34350 | 34300 | 326 |
| 286 | 20250417 | 144800 | 17971892675 | 34300 | 34250 | 34425 | 34250 | 15326 |
| 287 | 20250417 | 144700 | 17445131825 | 34250 | 34200 | 34250 | 34200 | 460 |
| 288 | 20250417 | 144600 | 17429380150 | 34200 | 34300 | 34300 | 34200 | 465 |
| 289 | 20250417 | 144500 | 17413450350 | 34300 | 34300 | 34300 | 34200 | 1049 |
| 290 | 20250417 | 144400 | 17377515650 | 34250 | 34250 | 34300 | 34200 | 446 |
| 291 | 20250417 | 144300 | 17362228950 | 34200 | 34200 | 34250 | 34200 | 451 |
| 292 | 20250417 | 144200 | 17346785750 | 34200 | 34250 | 34250 | 34200 | 274 |
| 293 | 20250417 | 144100 | 17337404000 | 34200 | 34250 | 34250 | 34200 | 426 |
| 294 | 20250417 | 144000 | 17322821550 | 34200 | 34250 | 34250 | 34200 | 423 |
| 295 | 20250417 | 143900 | 17308337875 | 34200 | 34200 | 34250 | 34175 | 884 |
| 296 | 20250417 | 143800 | 17278093250 | 34175 | 34200 | 34200 | 34175 | 244 |
| 297 | 20250417 | 143700 | 17269749300 | 34175 | 34200 | 34200 | 34175 | 188 |
| 298 | 20250417 | 143600 | 17263320375 | 34175 | 34200 | 34200 | 34150 | 228 |
| 299 | 20250417 | 143500 | 17255524500 | 34150 | 34150 | 34200 | 34150 | 523 |
| 300 | 20250417 | 143400 | 17237651600 | 34150 | 34150 | 34200 | 34150 | 286 |
| 301 | 20250417 | 143300 | 17227880200 | 34200 | 34150 | 34200 | 34150 | 283 |
| 302 | 20250417 | 143200 | 17218209750 | 34150 | 34150 | 34200 | 34100 | 2598 |
| 303 | 20250417 | 143100 | 17129491150 | 34150 | 34100 | 34150 | 34100 | 140 |
| 304 | 20250417 | 143000 | 17124712600 | 34100 | 34100 | 34150 | 34100 | 535 |
| 305 | 20250417 | 142900 | 17106457050 | 34100 | 34150 | 34150 | 34100 | 961 |
| 306 | 20250417 | 142800 | 17073673850 | 34150 | 34100 | 34150 | 34100 | 523 |
| 307 | 20250417 | 142700 | 17055827100 | 34100 | 34150 | 34200 | 34100 | 804 |
| 308 | 20250417 | 142600 | 17028368200 | 34150 | 34200 | 34200 | 34100 | 1195 |
| 309 | 20250417 | 142500 | 16987555500 | 34150 | 34150 | 34200 | 34150 | 537 |
| 310 | 20250417 | 142400 | 16969215900 | 34200 | 34200 | 34250 | 34150 | 1037 |
| 311 | 20250417 | 142300 | 16933748800 | 34200 | 34200 | 34250 | 34200 | 309 |
| 312 | 20250417 | 142200 | 16923175450 | 34200 | 34200 | 34250 | 34200 | 865 |
| 313 | 20250417 | 142100 | 16893588050 | 34250 | 34250 | 34250 | 34200 | 283 |
| 314 | 20250417 | 142000 | 16883907700 | 34200 | 34250 | 34300 | 34200 | 2137 |
| 315 | 20250417 | 141900 | 16810719050 | 34250 | 34250 | 34300 | 34250 | 535 |
| 316 | 20250417 | 141800 | 16792382350 | 34300 | 34250 | 34300 | 34250 | 541 |
| 317 | 20250417 | 141700 | 16773850900 | 34250 | 34250 | 34300 | 34200 | 929 |
| 318 | 20250417 | 141600 | 16742030000 | 34200 | 34300 | 34300 | 34200 | 2269 |
| 319 | 20250417 | 141500 | 16664323550 | 34250 | 34300 | 34350 | 34250 | 5820 |
| 320 | 20250417 | 141400 | 16464691000 | 34275 | 34275 | 34300 | 34275 | 333 |
| 321 | 20250417 | 141300 | 16453276975 | 34300 | 34250 | 34300 | 34250 | 337 |
| 322 | 20250417 | 141200 | 16441722675 | 34250 | 34300 | 34300 | 34250 | 301 |
| 323 | 20250417 | 141100 | 16431403725 | 34250 | 34250 | 34300 | 34250 | 90 |
| 324 | 20250417 | 141000 | 16428317675 | 34250 | 34250 | 34300 | 34250 | 245 |
| 325 | 20250417 | 140900 | 16419921025 | 34250 | 34250 | 34300 | 34250 | 197 |
| 326 | 20250417 | 140800 | 16413168225 | 34250 | 34200 | 34300 | 34200 | 482 |
| 327 | 20250417 | 140700 | 16396660775 | 34250 | 34300 | 34300 | 34200 | 913 |
| 328 | 20250417 | 140600 | 16365410625 | 34250 | 34250 | 34300 | 34250 | 413 |
| 329 | 20250417 | 140500 | 16351262125 | 34250 | 34200 | 34250 | 34200 | 1247 |
| 330 | 20250417 | 140400 | 16308556775 | 34200 | 34200 | 34250 | 34200 | 333 |
| 331 | 20250417 | 140300 | 16297159425 | 34200 | 34200 | 34250 | 34200 | 204 |
| 332 | 20250417 | 140200 | 16290177675 | 34250 | 34250 | 34250 | 34200 | 194 |
| 333 | 20250417 | 140100 | 16283537525 | 34200 | 34250 | 34250 | 34200 | 616 |
| 334 | 20250417 | 140000 | 16262445125 | 34200 | 34250 | 34250 | 34200 | 417 |
| 335 | 20250417 | 135900 | 16248167425 | 34200 | 34250 | 34300 | 34200 | 662 |
| 336 | 20250417 | 135800 | 16225511575 | 34200 | 34250 | 34250 | 34200 | 290 |
| 337 | 20250417 | 135700 | 16215587725 | 34200 | 34250 | 34250 | 34200 | 102 |
| 338 | 20250417 | 135600 | 16212095125 | 34200 | 34250 | 34300 | 34150 | 543 |
| 339 | 20250417 | 135500 | 16193512175 | 34250 | 34200 | 34300 | 34200 | 651 |
| 340 | 20250417 | 135400 | 16171214775 | 34200 | 34200 | 34250 | 34150 | 4938 |
| 341 | 20250417 | 135300 | 16002124725 | 34150 | 34200 | 34200 | 34150 | 1058 |
| 342 | 20250417 | 135200 | 15965953675 | 34200 | 34200 | 34200 | 34150 | 2394 |
| 343 | 20250417 | 135100 | 15884087525 | 34150 | 34200 | 34200 | 34100 | 1753 |
| 344 | 20250417 | 135000 | 15824221175 | 34150 | 34200 | 34200 | 34150 | 101 |
| 345 | 20250417 | 134900 | 15820771375 | 34150 | 34150 | 34200 | 34150 | 2108 |
| 346 | 20250417 | 134800 | 15748778375 | 34200 | 34200 | 34200 | 34150 | 288 |
| 347 | 20250417 | 134700 | 15738937175 | 34150 | 34150 | 34200 | 34150 | 219 |
| 348 | 20250417 | 134600 | 15731454175 | 34150 | 34200 | 34200 | 34150 | 152 |
| 349 | 20250417 | 134500 | 15726258625 | 34150 | 34150 | 34200 | 34150 | 149 |
| 350 | 20250417 | 134400 | 15721166175 | 34150 | 34150 | 34200 | 34100 | 1851 |
| 351 | 20250417 | 134300 | 15657956625 | 34100 | 34100 | 34150 | 34100 | 99 |
| 352 | 20250417 | 134200 | 15654578750 | 34150 | 34100 | 34150 | 34050 | 1230 |
| 353 | 20250417 | 134100 | 15612612900 | 34150 | 34100 | 34150 | 34100 | 486 |
| 354 | 20250417 | 134000 | 15596034700 | 34050 | 34100 | 34150 | 34050 | 327 |
| 355 | 20250417 | 133900 | 15584886750 | 34050 | 34050 | 34150 | 34050 | 693 |
| 356 | 20250417 | 133800 | 15561258650 | 34050 | 34100 | 34150 | 34050 | 1937 |
| 357 | 20250417 | 133700 | 15495204450 | 34100 | 34150 | 34150 | 34100 | 159 |
| 358 | 20250417 | 133600 | 15489779650 | 34150 | 34100 | 34150 | 34100 | 260 |
| 359 | 20250417 | 133500 | 15480903500 | 34100 | 34100 | 34150 | 34100 | 358 |
| 360 | 20250417 | 133400 | 15468689450 | 34150 | 34100 | 34150 | 34100 | 244 |
| 361 | 20250417 | 133300 | 15460362350 | 34150 | 34150 | 34150 | 34100 | 369 |
| 362 | 20250417 | 133200 | 15447767875 | 34100 | 34100 | 34150 | 34100 | 160 |
| 363 | 20250417 | 133100 | 15442304625 | 34100 | 34100 | 34200 | 34100 | 478 |
| 364 | 20250417 | 133000 | 15425982375 | 34150 | 34150 | 34150 | 34100 | 271 |
| 365 | 20250417 | 132900 | 15416733575 | 34100 | 34200 | 34200 | 34100 | 1389 |
| 366 | 20250417 | 132800 | 15369296125 | 34200 | 34150 | 34200 | 34150 | 248 |
| 367 | 20250417 | 132700 | 15360820675 | 34150 | 34200 | 34200 | 34150 | 478 |
| 368 | 20250417 | 132600 | 15344481575 | 34150 | 34200 | 34200 | 34150 | 159 |
| 369 | 20250417 | 132500 | 15339048375 | 34150 | 34200 | 34250 | 34150 | 446 |
| 370 | 20250417 | 132400 | 15323793025 | 34200 | 34200 | 34250 | 34150 | 1626 |
| 371 | 20250417 | 132300 | 15268183525 | 34200 | 34150 | 34200 | 34150 | 116 |
| 372 | 20250417 | 132200 | 15264219325 | 34150 | 34100 | 34200 | 34100 | 143 |
| 373 | 20250417 | 132100 | 15259331475 | 34100 | 34150 | 34200 | 34100 | 1728 |
| 374 | 20250417 | 132000 | 15200322425 | 34150 | 34150 | 34150 | 34100 | 779 |
| 375 | 20250417 | 131900 | 15173724875 | 34150 | 34100 | 34150 | 34100 | 119 |
| 376 | 20250417 | 131800 | 15169663700 | 34150 | 34050 | 34150 | 34050 | 712 |
| 377 | 20250417 | 131700 | 15145380200 | 34050 | 34050 | 34100 | 34050 | 491 |
| 378 | 20250417 | 131600 | 15128649800 | 34100 | 34100 | 34100 | 34050 | 220 |
| 379 | 20250417 | 131500 | 15121152500 | 34100 | 34050 | 34100 | 34050 | 111 |
| 380 | 20250417 | 131400 | 15117372300 | 34050 | 34050 | 34100 | 34050 | 249 |
| 381 | 20250417 | 131300 | 15108884200 | 34050 | 34100 | 34100 | 34050 | 527 |
| 382 | 20250417 | 131200 | 15090927100 | 34050 | 34100 | 34100 | 34050 | 399 |
| 383 | 20250417 | 131100 | 15077338550 | 34050 | 34050 | 34150 | 34050 | 161 |
| 384 | 20250417 | 131000 | 15071847700 | 34100 | 34150 | 34150 | 34050 | 179 |
| 385 | 20250417 | 130900 | 15065747500 | 34050 | 34100 | 34150 | 34050 | 1497 |
| 386 | 20250417 | 130800 | 15014703750 | 34100 | 34150 | 34150 | 34100 | 278 |
| 387 | 20250417 | 130700 | 15005213950 | 34100 | 34250 | 34250 | 34100 | 1577 |
| 388 | 20250417 | 130600 | 14951308900 | 34200 | 34250 | 34250 | 34200 | 433 |
| 389 | 20250417 | 130500 | 14936480050 | 34250 | 34200 | 34250 | 34200 | 845 |
| 390 | 20250417 | 130400 | 14907545500 | 34250 | 34250 | 34250 | 34200 | 703 |
| 391 | 20250417 | 130300 | 14883476550 | 34200 | 34200 | 34300 | 34200 | 1382 |
| 392 | 20250417 | 130200 | 14836148750 | 34250 | 34300 | 34300 | 34200 | 254 |
| 393 | 20250417 | 130100 | 14827452150 | 34250 | 34250 | 34300 | 34200 | 1935 |
| 394 | 20250417 | 130000 | 14761165050 | 34200 | 34150 | 34250 | 34150 | 1297 |
| 395 | 20250417 | 125900 | 14716803875 | 34150 | 34150 | 34200 | 34150 | 613 |
| 396 | 20250417 | 125800 | 14695848175 | 34150 | 34200 | 34200 | 34150 | 148 |
| 397 | 20250417 | 125700 | 14690789525 | 34200 | 34200 | 34200 | 34150 | 1912 |
| 398 | 20250417 | 125600 | 14625428275 | 34200 | 34150 | 34200 | 34150 | 275 |
| 399 | 20250417 | 125500 | 14616024425 | 34150 | 34150 | 34200 | 34150 | 301 |
| 400 | 20250417 | 125400 | 14605734375 | 34150 | 34200 | 34200 | 34150 | 348 |
| 401 | 20250417 | 125300 | 14593837775 | 34150 | 34150 | 34200 | 34150 | 151 |
| 402 | 20250417 | 125200 | 14588676725 | 34150 | 34200 | 34200 | 34150 | 238 |
| 403 | 20250417 | 125100 | 14580540225 | 34200 | 34150 | 34200 | 34150 | 109 |
| 404 | 20250417 | 125000 | 14576814850 | 34200 | 34200 | 34200 | 34150 | 382 |
| 405 | 20250417 | 124900 | 14563754575 | 34150 | 34150 | 34200 | 34100 | 837 |
| 406 | 20250417 | 124800 | 14535138875 | 34150 | 34150 | 34200 | 34100 | 1989 |
| 407 | 20250417 | 124700 | 14467210150 | 34150 | 34150 | 34150 | 34100 | 230 |
| 408 | 20250417 | 124600 | 14459359200 | 34100 | 34100 | 34150 | 34100 | 233 |
| 409 | 20250417 | 124500 | 14451409500 | 34100 | 34150 | 34150 | 34100 | 305 |
| 410 | 20250417 | 124400 | 14440997350 | 34150 | 34100 | 34150 | 34100 | 351 |
| 411 | 20250417 | 124300 | 14429025600 | 34150 | 34000 | 34150 | 34000 | 1550 |
| 412 | 20250417 | 124200 | 14376194050 | 34000 | 34050 | 34050 | 34000 | 525 |
| 413 | 20250417 | 124100 | 14358321100 | 34050 | 34050 | 34100 | 33950 | 1646 |
| 414 | 20250417 | 124000 | 14302350775 | 34000 | 34050 | 34050 | 34000 | 814 |
| 415 | 20250417 | 123900 | 14274637700 | 34025 | 34050 | 34050 | 34025 | 312 |
| 416 | 20250417 | 123800 | 14264014900 | 34050 | 34050 | 34050 | 34000 | 801 |
| 417 | 20250417 | 123700 | 14236746875 | 34025 | 34025 | 34050 | 34000 | 48 |
| 418 | 20250417 | 123600 | 14235112725 | 34050 | 34075 | 34100 | 34025 | 1353 |
| 419 | 20250417 | 123500 | 14189029300 | 34075 | 34000 | 34075 | 33975 | 3056 |
| 420 | 20250417 | 123400 | 14085042950 | 33975 | 33975 | 34000 | 33975 | 539 |
| 421 | 20250417 | 123300 | 14066728350 | 34000 | 33950 | 34000 | 33950 | 272 |
| 422 | 20250417 | 123200 | 14057487850 | 33950 | 34000 | 34000 | 33950 | 82 |
| 423 | 20250417 | 123100 | 14054700250 | 33950 | 33950 | 34000 | 33950 | 234 |
| 424 | 20250417 | 123000 | 14046745350 | 33950 | 34000 | 34000 | 33950 | 483 |
| 425 | 20250417 | 122900 | 14030328650 | 33950 | 34000 | 34000 | 33950 | 268 |
| 426 | 20250417 | 122800 | 14021221750 | 33950 | 33950 | 34000 | 33950 | 329 |
| 427 | 20250417 | 122700 | 14010040650 | 34000 | 34000 | 34000 | 33950 | 168 |
| 428 | 20250417 | 122600 | 14004331900 | 33950 | 33950 | 34000 | 33950 | 187 |
| 429 | 20250417 | 122500 | 13997977050 | 34000 | 34000 | 34000 | 33950 | 175 |
| 430 | 20250417 | 122400 | 13992028800 | 33950 | 34000 | 34000 | 33950 | 794 |
| 431 | 20250417 | 122300 | 13965048900 | 34000 | 34000 | 34000 | 33950 | 122 |
| 432 | 20250417 | 122200 | 13960904500 | 33950 | 34000 | 34000 | 33950 | 306 |
| 433 | 20250417 | 122100 | 13950505150 | 34000 | 34000 | 34050 | 33950 | 451 |
| 434 | 20250417 | 122000 | 13935172000 | 34000 | 34000 | 34050 | 34000 | 444 |
| 435 | 20250417 | 121900 | 13920072950 | 34000 | 34000 | 34050 | 34000 | 394 |
| 436 | 20250417 | 121800 | 13906667500 | 34000 | 34000 | 34050 | 34000 | 363 |
| 437 | 20250417 | 121700 | 13894324900 | 34050 | 34050 | 34050 | 34000 | 508 |
| 438 | 20250417 | 121600 | 13877045750 | 34050 | 34050 | 34050 | 34000 | 106 |
| 439 | 20250417 | 121500 | 13873437200 | 34000 | 34050 | 34050 | 34000 | 993 |
| 440 | 20250417 | 121400 | 13839668650 | 34050 | 34000 | 34050 | 34000 | 242 |
| 441 | 20250417 | 121300 | 13831436150 | 34000 | 34000 | 34050 | 34000 | 394 |
| 442 | 20250417 | 121200 | 13818035050 | 34000 | 34000 | 34050 | 34000 | 413 |
| 443 | 20250417 | 121100 | 13803983000 | 34000 | 33950 | 34000 | 33950 | 1511 |
| 444 | 20250417 | 121000 | 13752616650 | 33950 | 33950 | 34000 | 33950 | 232 |
| 445 | 20250417 | 120900 | 13744734900 | 34000 | 34000 | 34000 | 33950 | 725 |
| 446 | 20250417 | 120800 | 13720112500 | 33950 | 34000 | 34000 | 33950 | 142 |
| 447 | 20250417 | 120700 | 13715287000 | 33950 | 34000 | 34000 | 33950 | 157 |
| 448 | 20250417 | 120600 | 13709953450 | 33950 | 34000 | 34000 | 33950 | 99 |
| 449 | 20250417 | 120500 | 13706587950 | 34000 | 33900 | 34000 | 33900 | 1513 |
| 450 | 20250417 | 120400 | 13655223200 | 33900 | 33950 | 33950 | 33900 | 832 |
| 451 | 20250417 | 120300 | 13626982750 | 33950 | 34000 | 34000 | 33900 | 1069 |
| 452 | 20250417 | 120200 | 13590694800 | 33950 | 33950 | 34000 | 33950 | 634 |
| 453 | 20250417 | 120100 | 13569166350 | 33950 | 33950 | 34000 | 33950 | 193 |
| 454 | 20250417 | 120000 | 13562606850 | 34000 | 33950 | 34000 | 33950 | 213 |
| 455 | 20250417 | 115900 | 13555370450 | 33950 | 34000 | 34000 | 33950 | 236 |
| 456 | 20250417 | 115800 | 13547354800 | 33950 | 34000 | 34000 | 33950 | 137 |
| 457 | 20250417 | 115700 | 13542697650 | 34000 | 34000 | 34000 | 33950 | 325 |
| 458 | 20250417 | 115600 | 13531655700 | 34000 | 33950 | 34000 | 33950 | 202 |
| 459 | 20250417 | 115500 | 13524792950 | 34000 | 33950 | 34000 | 33950 | 829 |
| 460 | 20250417 | 115400 | 13496641950 | 33950 | 34000 | 34000 | 33950 | 239 |
| 461 | 20250417 | 115300 | 13488523000 | 33950 | 34000 | 34000 | 33950 | 229 |
| 462 | 20250417 | 115200 | 13480743600 | 34000 | 33900 | 34000 | 33900 | 555 |
| 463 | 20250417 | 115100 | 13461900200 | 33950 | 34000 | 34000 | 33900 | 1306 |
| 464 | 20250417 | 115000 | 13417560000 | 33950 | 34000 | 34000 | 33950 | 297 |
| 465 | 20250417 | 114900 | 13407468900 | 34000 | 34000 | 34000 | 33950 | 107 |
| 466 | 20250417 | 114800 | 13403832000 | 34000 | 34000 | 34000 | 33950 | 219 |
| 467 | 20250417 | 114700 | 13396390800 | 34000 | 33950 | 34000 | 33950 | 146 |
| 468 | 20250417 | 114600 | 13391429400 | 33950 | 33950 | 34000 | 33950 | 210 |
| 469 | 20250417 | 114500 | 13384290250 | 33950 | 34000 | 34000 | 33950 | 288 |
| 470 | 20250417 | 114400 | 13374509050 | 33950 | 34000 | 34000 | 33950 | 244 |
| 471 | 20250417 | 114300 | 13366217500 | 34000 | 34000 | 34000 | 33950 | 65 |
| 472 | 20250417 | 114200 | 13364008600 | 34000 | 33950 | 34000 | 33900 | 1920 |
| 473 | 20250417 | 114100 | 13298786400 | 33950 | 34000 | 34000 | 33950 | 354 |
| 474 | 20250417 | 114000 | 13286755950 | 33950 | 33950 | 34000 | 33950 | 314 |
| 475 | 20250417 | 113900 | 13276095200 | 33950 | 34000 | 34000 | 33950 | 211 |
| 476 | 20250417 | 113800 | 13268922000 | 33950 | 34000 | 34050 | 33950 | 329 |
| 477 | 20250417 | 113700 | 13257739450 | 34050 | 34000 | 34050 | 33950 | 383 |
| 478 | 20250417 | 113600 | 13244718250 | 33950 | 34000 | 34000 | 33850 | 442 |
| 479 | 20250417 | 113500 | 13229710050 | 33900 | 33900 | 33950 | 33850 | 4607 |
| 480 | 20250417 | 113400 | 13073355500 | 33850 | 33900 | 33950 | 33850 | 217 |
| 481 | 20250417 | 113300 | 13065997050 | 33850 | 33900 | 33950 | 33850 | 445 |
| 482 | 20250417 | 113200 | 13050908675 | 33900 | 33800 | 33900 | 33800 | 563 |
| 483 | 20250417 | 113100 | 13031844275 | 33850 | 33950 | 33950 | 33800 | 2168 |
| 484 | 20250417 | 113000 | 12958386675 | 33950 | 33900 | 33950 | 33900 | 820 |
| 485 | 20250417 | 112900 | 12930584325 | 33900 | 34000 | 34000 | 33900 | 3827 |
| 486 | 20250417 | 112800 | 12800666425 | 34000 | 33950 | 34050 | 33950 | 581 |
| 487 | 20250417 | 112700 | 12780909525 | 33950 | 34000 | 34000 | 33950 | 211 |
| 488 | 20250417 | 112600 | 12773738125 | 33950 | 33950 | 34000 | 33950 | 111 |
| 489 | 20250417 | 112500 | 12769964875 | 34050 | 33950 | 34050 | 33950 | 1674 |
| 490 | 20250417 | 112400 | 12712992725 | 33950 | 34000 | 34050 | 33950 | 658 |
| 491 | 20250417 | 112300 | 12690645225 | 34000 | 34000 | 34050 | 33950 | 232 |
| 492 | 20250417 | 112200 | 12682757175 | 34000 | 34000 | 34050 | 33950 | 565 |
| 493 | 20250417 | 112100 | 12663547825 | 33950 | 34000 | 34000 | 33950 | 921 |
| 494 | 20250417 | 112000 | 12632238825 | 33950 | 34000 | 34000 | 33950 | 419 |
| 495 | 20250417 | 111900 | 12617997775 | 34000 | 34000 | 34000 | 33950 | 65 |
| 496 | 20250417 | 111800 | 12615788175 | 33950 | 34000 | 34000 | 33950 | 287 |
| 497 | 20250417 | 111700 | 12606031075 | 33950 | 34050 | 34050 | 33950 | 626 |
| 498 | 20250417 | 111600 | 12584768925 | 34050 | 33950 | 34050 | 33950 | 393 |
| 499 | 20250417 | 111500 | 12571409475 | 33950 | 34000 | 34050 | 33950 | 499 |
| 500 | 20250417 | 111400 | 12554434525 | 34000 | 34000 | 34050 | 33950 | 1519 |
| 501 | 20250417 | 111300 | 12502780125 | 34000 | 34050 | 34100 | 34000 | 1245 |
| 502 | 20250417 | 111200 | 12460388275 | 34000 | 34050 | 34050 | 34000 | 153 |
| 503 | 20250417 | 111100 | 12455182775 | 34000 | 34000 | 34050 | 34000 | 183 |
| 504 | 20250417 | 111000 | 12448956025 | 34000 | 34000 | 34050 | 34000 | 708 |
| 505 | 20250417 | 110900 | 12424873875 | 34050 | 34050 | 34050 | 34000 | 152 |
| 506 | 20250417 | 110800 | 12419698825 | 34000 | 33950 | 34050 | 33950 | 812 |
| 507 | 20250417 | 110700 | 12392067525 | 34000 | 34000 | 34050 | 34000 | 452 |
| 508 | 20250417 | 110600 | 12376695125 | 34000 | 34000 | 34050 | 34000 | 781 |
| 509 | 20250417 | 110500 | 12350127825 | 34050 | 34000 | 34050 | 34000 | 317 |
| 510 | 20250417 | 110400 | 12339349775 | 34000 | 33950 | 34000 | 33950 | 870 |
| 511 | 20250417 | 110300 | 12309780725 | 33950 | 34000 | 34000 | 33950 | 175 |
| 512 | 20250417 | 110200 | 12303831425 | 33950 | 33950 | 34000 | 33950 | 547 |
| 513 | 20250417 | 110100 | 12285249025 | 34000 | 33950 | 34000 | 33950 | 473 |
| 514 | 20250417 | 110000 | 12269169925 | 33950 | 34000 | 34000 | 33950 | 918 |
| 515 | 20250417 | 105900 | 12237970375 | 33950 | 33900 | 34000 | 33900 | 1295 |
| 516 | 20250417 | 105800 | 12193991525 | 33900 | 34000 | 34000 | 33900 | 583 |
| 517 | 20250417 | 105700 | 12174199825 | 33900 | 33950 | 33950 | 33900 | 864 |
| 518 | 20250417 | 105600 | 12144873975 | 33900 | 34000 | 34000 | 33900 | 462 |
| 519 | 20250417 | 105500 | 12129190075 | 33950 | 33950 | 34000 | 33900 | 1898 |
| 520 | 20250417 | 105400 | 12064724050 | 34000 | 34000 | 34000 | 33950 | 305 |
| 521 | 20250417 | 105300 | 12054359225 | 33950 | 34000 | 34000 | 33950 | 305 |
| 522 | 20250417 | 105200 | 12043992325 | 33950 | 33950 | 34000 | 33950 | 303 |
| 523 | 20250417 | 105100 | 12033698125 | 33950 | 33950 | 34000 | 33950 | 99 |
| 524 | 20250417 | 105000 | 12030334975 | 33950 | 33950 | 34000 | 33900 | 1253 |
| 525 | 20250417 | 104900 | 11987802225 | 33900 | 33850 | 33950 | 33800 | 1824 |
| 526 | 20250417 | 104800 | 11926016675 | 33800 | 33850 | 33850 | 33800 | 474 |
| 527 | 20250417 | 104700 | 11909977325 | 33800 | 33850 | 33850 | 33800 | 430 |
| 528 | 20250417 | 104600 | 11895424675 | 33800 | 33850 | 33900 | 33800 | 1266 |
| 529 | 20250417 | 104500 | 11852578325 | 33850 | 33850 | 33900 | 33850 | 745 |
| 530 | 20250417 | 104400 | 11827342575 | 33850 | 33900 | 33950 | 33800 | 4439 |
| 531 | 20250417 | 104300 | 11676904525 | 33900 | 33900 | 33950 | 33850 | 904 |
| 532 | 20250417 | 104200 | 11646258325 | 33900 | 33950 | 33950 | 33800 | 1316 |
| 533 | 20250417 | 104100 | 11601686975 | 33900 | 33950 | 34000 | 33900 | 614 |
| 534 | 20250417 | 104000 | 11580835325 | 33950 | 33950 | 33950 | 33900 | 838 |
| 535 | 20250417 | 103900 | 11552390025 | 33850 | 33900 | 33900 | 33850 | 239 |
| 536 | 20250417 | 103800 | 11544288375 | 33850 | 33900 | 34000 | 33850 | 683 |
| 537 | 20250417 | 103700 | 11521120075 | 33900 | 33950 | 34000 | 33900 | 645 |
| 538 | 20250417 | 103600 | 11499225475 | 33950 | 33950 | 33950 | 33800 | 1666 |
| 539 | 20250417 | 103500 | 11442787375 | 33900 | 33950 | 34000 | 33900 | 1210 |
| 540 | 20250417 | 103400 | 11401710275 | 33950 | 33950 | 34000 | 33900 | 570 |
| 541 | 20250417 | 103300 | 11382356175 | 33950 | 33950 | 34050 | 33900 | 1246 |
| 542 | 20250417 | 103200 | 11340015525 | 33950 | 33900 | 33950 | 33850 | 184 |
| 543 | 20250417 | 103100 | 11333770675 | 33950 | 33800 | 33950 | 33800 | 314 |
| 544 | 20250417 | 103000 | 11323127125 | 33850 | 33800 | 33900 | 33750 | 1097 |
| 545 | 20250417 | 102900 | 11286025475 | 33800 | 33800 | 33800 | 33750 | 446 |
| 546 | 20250417 | 102800 | 11270955125 | 33750 | 33750 | 33800 | 33750 | 264 |
| 547 | 20250417 | 102700 | 11262040125 | 33750 | 33800 | 33800 | 33750 | 781 |
| 548 | 20250417 | 102600 | 11235679275 | 33800 | 33800 | 33800 | 33750 | 362 |
| 549 | 20250417 | 102500 | 11223444425 | 33850 | 33750 | 33850 | 33750 | 175 |
| 550 | 20250417 | 102400 | 11217528425 | 33750 | 33800 | 33850 | 33750 | 235 |
| 551 | 20250417 | 102300 | 11209586075 | 33800 | 33850 | 33850 | 33750 | 1305 |
| 552 | 20250417 | 102200 | 11165503425 | 33750 | 33800 | 33800 | 33750 | 703 |
| 553 | 20250417 | 102100 | 11141765375 | 33750 | 33800 | 33850 | 33750 | 1425 |
| 554 | 20250417 | 102000 | 11093598675 | 33800 | 33750 | 33850 | 33750 | 522 |
| 555 | 20250417 | 101900 | 11075958075 | 33750 | 33800 | 33850 | 33750 | 517 |
| 556 | 20250417 | 101800 | 11058496425 | 33800 | 33650 | 33800 | 33650 | 11717 |
| 557 | 20250417 | 101700 | 10663995225 | 33700 | 33750 | 33800 | 33700 | 1876 |
| 558 | 20250417 | 101600 | 10600721775 | 33750 | 33800 | 33900 | 33750 | 1937 |
| 559 | 20250417 | 101500 | 10535271300 | 33800 | 33850 | 33900 | 33800 | 844 |
| 560 | 20250417 | 101400 | 10506707425 | 33850 | 33800 | 33900 | 33800 | 2100 |
| 561 | 20250417 | 101300 | 10435626075 | 33800 | 33850 | 33900 | 33800 | 1472 |
| 562 | 20250417 | 101200 | 10385837975 | 33850 | 33800 | 33950 | 33750 | 3539 |
| 563 | 20250417 | 101100 | 10266025875 | 33850 | 33850 | 33850 | 33650 | 6018 |
| 564 | 20250417 | 101000 | 10062998975 | 33850 | 33850 | 33850 | 33800 | 2695 |
| 565 | 20250417 | 100900 | 9971833275 | 33850 | 33875 | 33900 | 33850 | 834 |
| 566 | 20250417 | 100800 | 9943585150 | 33850 | 33900 | 33900 | 33850 | 511 |
| 567 | 20250417 | 100700 | 9926264175 | 33950 | 34050 | 34100 | 33850 | 3583 |
| 568 | 20250417 | 100600 | 9804579425 | 34000 | 34100 | 34100 | 34000 | 165 |
| 569 | 20250417 | 100500 | 9798964175 | 34000 | 34100 | 34100 | 34000 | 1793 |
| 570 | 20250417 | 100400 | 9737913175 | 34050 | 34100 | 34100 | 34050 | 828 |
| 571 | 20250417 | 100300 | 9709694525 | 34100 | 34150 | 34150 | 34100 | 348 |
| 572 | 20250417 | 100200 | 9697814075 | 34100 | 34150 | 34250 | 34100 | 1712 |
| 573 | 20250417 | 100100 | 9639300625 | 34150 | 34000 | 34200 | 34000 | 2780 |
| 574 | 20250417 | 100000 | 9544492825 | 34000 | 33900 | 34000 | 33900 | 807 |
| 575 | 20250417 | 095900 | 9517072475 | 33900 | 34000 | 34050 | 33900 | 3079 |
| 576 | 20250417 | 095800 | 9412460225 | 34050 | 34050 | 34050 | 34000 | 1583 |
| 577 | 20250417 | 095700 | 9358621975 | 34000 | 34000 | 34100 | 34000 | 2712 |
| 578 | 20250417 | 095600 | 9266260625 | 34050 | 33950 | 34050 | 33950 | 1831 |
| 579 | 20250417 | 095500 | 9204003875 | 33950 | 33950 | 34000 | 33950 | 1244 |
| 580 | 20250417 | 095400 | 9161722725 | 33900 | 33900 | 34000 | 33900 | 2524 |
| 581 | 20250417 | 095300 | 9075951075 | 34000 | 33850 | 34050 | 33850 | 1531 |
| 582 | 20250417 | 095200 | 9023979075 | 33850 | 33850 | 33900 | 33800 | 441 |
| 583 | 20250417 | 095100 | 9009048725 | 33800 | 33850 | 33900 | 33750 | 1050 |
| 584 | 20250417 | 095000 | 8973552375 | 33800 | 33850 | 33900 | 33800 | 881 |
| 585 | 20250417 | 094900 | 8943718575 | 33900 | 33800 | 33900 | 33750 | 1559 |
| 586 | 20250417 | 094800 | 8890993675 | 33750 | 33700 | 33800 | 33700 | 1955 |
| 587 | 20250417 | 094700 | 8824995025 | 33700 | 33950 | 34000 | 33700 | 5371 |
| 588 | 20250417 | 094600 | 8643313175 | 33950 | 33900 | 34000 | 33900 | 1078 |
| 589 | 20250417 | 094500 | 8606741325 | 33900 | 33950 | 34000 | 33900 | 1544 |
| 590 | 20250417 | 094400 | 8554328650 | 33950 | 33950 | 34000 | 33950 | 623 |
| 591 | 20250417 | 094300 | 8533165050 | 33950 | 34000 | 34050 | 33950 | 2501 |
| 592 | 20250417 | 094200 | 8448145950 | 34000 | 34000 | 34050 | 33950 | 2886 |
| 593 | 20250417 | 094100 | 8350063400 | 34000 | 34000 | 34100 | 34000 | 1595 |
| 594 | 20250417 | 094000 | 8295772400 | 34000 | 34050 | 34100 | 34000 | 1201 |
| 595 | 20250417 | 093900 | 8254884050 | 34100 | 34050 | 34100 | 34000 | 1941 |
| 596 | 20250417 | 093800 | 8188793100 | 34000 | 34000 | 34050 | 33950 | 2468 |
| 597 | 20250417 | 093700 | 8104892100 | 33900 | 34200 | 34200 | 33900 | 10037 |
| 598 | 20250417 | 093600 | 7762813650 | 34200 | 34350 | 34350 | 34200 | 1776 |
| 599 | 20250417 | 093500 | 7701993900 | 34250 | 34350 | 34350 | 34250 | 1236 |
| 600 | 20250417 | 093400 | 7659592250 | 34300 | 34400 | 34400 | 34250 | 1653 |
| 601 | 20250417 | 093300 | 7602841450 | 34400 | 34250 | 34450 | 34200 | 5503 |
| 602 | 20250417 | 093200 | 7413956325 | 34300 | 34200 | 34350 | 34100 | 7733 |
| 603 | 20250417 | 093100 | 7149633225 | 34200 | 34400 | 34450 | 34200 | 6222 |
| 604 | 20250417 | 093000 | 6936181150 | 34400 | 34450 | 34500 | 34350 | 1770 |
| 605 | 20250417 | 092900 | 6875291250 | 34450 | 34275 | 34500 | 34275 | 2709 |
| 606 | 20250417 | 092800 | 6782006350 | 34350 | 34550 | 34600 | 34250 | 5550 |
| 607 | 20250417 | 092700 | 6590968200 | 34550 | 34450 | 34650 | 34450 | 2451 |
| 608 | 20250417 | 092600 | 6506294975 | 34400 | 34300 | 34450 | 34300 | 3265 |
| 609 | 20250417 | 092500 | 6394105825 | 34350 | 34450 | 34500 | 34300 | 3967 |
| 610 | 20250417 | 092400 | 6257740200 | 34400 | 34500 | 34600 | 34400 | 8637 |
| 611 | 20250417 | 092300 | 5959461250 | 34550 | 34750 | 34800 | 34450 | 12445 |
| 612 | 20250417 | 092200 | 5528106075 | 34750 | 34500 | 34800 | 34450 | 18890 |
| 613 | 20250417 | 092100 | 4872488325 | 34500 | 34150 | 34600 | 34150 | 13293 |
| 614 | 20250417 | 092000 | 4414956925 | 34150 | 34300 | 34350 | 34150 | 3713 |
| 615 | 20250417 | 091900 | 4287889125 | 34300 | 34400 | 34450 | 34300 | 1125 |
| 616 | 20250417 | 091800 | 4249256025 | 34450 | 34300 | 34500 | 34300 | 5777 |
| 617 | 20250417 | 091700 | 4050360325 | 34300 | 34400 | 34450 | 34300 | 5844 |
| 618 | 20250417 | 091600 | 3849480125 | 34450 | 34475 | 34550 | 34400 | 3280 |
| 619 | 20250417 | 091500 | 3736469675 | 34450 | 34475 | 34600 | 34400 | 5738 |
| 620 | 20250417 | 091400 | 3538460175 | 34475 | 34350 | 34550 | 34350 | 5935 |
| 621 | 20250417 | 091300 | 3333916750 | 34300 | 34250 | 34450 | 34200 | 7085 |
| 622 | 20250417 | 091200 | 3090651700 | 34250 | 34350 | 34400 | 34200 | 7337 |
| 623 | 20250417 | 091100 | 2838986100 | 34350 | 34450 | 34500 | 34200 | 8029 |
| 624 | 20250417 | 091000 | 2563312925 | 34400 | 34650 | 34700 | 34400 | 10943 |
| 625 | 20250417 | 090900 | 2185288625 | 34700 | 34600 | 34700 | 34600 | 4678 |
| 626 | 20250417 | 090800 | 2023147725 | 34650 | 34550 | 34700 | 34550 | 7403 |
| 627 | 20250417 | 090700 | 1766898775 | 34650 | 34400 | 34750 | 34350 | 12341 |
| 628 | 20250417 | 090600 | 1340335650 | 34350 | 34300 | 34400 | 34300 | 4358 |
| 629 | 20250417 | 090500 | 1190613700 | 34300 | 34300 | 34400 | 34250 | 6664 |
| 630 | 20250417 | 090400 | 961650450 | 34300 | 34200 | 34300 | 34200 | 5479 |
| 631 | 20250417 | 090300 | 773839900 | 34150 | 33950 | 34400 | 33900 | 6270 |
| 632 | 20250417 | 090200 | 560154450 | 33850 | 33550 | 33950 | 33500 | 5505 |
| 633 | 20250417 | 090100 | 374940550 | 33550 | 33700 | 33800 | 33550 | 7374 |
| 634 | 20250417 | 090000 | 126993700 | 33700 | 33800 | 33950 | 33700 | 3705 |