30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 183000 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 3391 |
| 3 | 20250415 | 182900 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 4 | 20250415 | 182800 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 5 | 20250415 | 182700 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 6 | 20250415 | 182600 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 7 | 20250415 | 182500 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 8 | 20250415 | 182400 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 9 | 20250415 | 182300 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 10 | 20250415 | 182200 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 11 | 20250415 | 182100 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 12 | 20250415 | 182000 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 13 | 20250415 | 181900 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 14 | 20250415 | 181800 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 15 | 20250415 | 181700 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 16 | 20250415 | 181600 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 17 | 20250415 | 181500 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 18 | 20250415 | 181400 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 19 | 20250415 | 181300 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 20 | 20250415 | 181200 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 21 | 20250415 | 181100 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 22 | 20250415 | 181000 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 23 | 20250415 | 180900 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 24 | 20250415 | 180800 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 25 | 20250415 | 180700 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 26 | 20250415 | 180600 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 27 | 20250415 | 180500 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 28 | 20250415 | 180400 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 29 | 20250415 | 180300 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 30 | 20250415 | 180200 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 31 | 20250415 | 180100 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 32 | 20250415 | 180000 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 3391 |
| 33 | 20250415 | 175900 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 34 | 20250415 | 175800 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 35 | 20250415 | 175700 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 36 | 20250415 | 175600 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 37 | 20250415 | 175500 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 38 | 20250415 | 175400 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 39 | 20250415 | 175300 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 40 | 20250415 | 175200 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 41 | 20250415 | 175100 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 42 | 20250415 | 175000 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 43 | 20250415 | 174900 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 44 | 20250415 | 174800 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 45 | 20250415 | 174700 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 46 | 20250415 | 174600 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 47 | 20250415 | 174500 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 48 | 20250415 | 174400 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 49 | 20250415 | 174300 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 50 | 20250415 | 174200 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 51 | 20250415 | 174100 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 52 | 20250415 | 174000 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 53 | 20250415 | 173900 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 54 | 20250415 | 173800 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 55 | 20250415 | 173700 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 56 | 20250415 | 173600 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 57 | 20250415 | 173500 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 58 | 20250415 | 173400 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 59 | 20250415 | 173300 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 60 | 20250415 | 173200 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 61 | 20250415 | 173100 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 62 | 20250415 | 173000 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 3391 |
| 63 | 20250415 | 172900 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 64 | 20250415 | 172800 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 65 | 20250415 | 172700 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 66 | 20250415 | 172600 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 67 | 20250415 | 172500 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 68 | 20250415 | 172400 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 69 | 20250415 | 172300 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 70 | 20250415 | 172200 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 71 | 20250415 | 172100 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 72 | 20250415 | 172000 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 73 | 20250415 | 171900 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 74 | 20250415 | 171800 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 75 | 20250415 | 171700 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 76 | 20250415 | 171600 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 77 | 20250415 | 171500 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 78 | 20250415 | 171400 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 79 | 20250415 | 171300 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 80 | 20250415 | 171200 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 81 | 20250415 | 171100 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 82 | 20250415 | 171000 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 83 | 20250415 | 170900 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 84 | 20250415 | 170800 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 85 | 20250415 | 170700 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 86 | 20250415 | 170600 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 87 | 20250415 | 170500 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 88 | 20250415 | 170400 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 89 | 20250415 | 170300 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 90 | 20250415 | 170200 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 91 | 20250415 | 170100 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 92 | 20250415 | 170000 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 3391 |
| 93 | 20250415 | 165900 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 94 | 20250415 | 165800 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 95 | 20250415 | 165700 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 96 | 20250415 | 165600 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 97 | 20250415 | 165500 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 98 | 20250415 | 165400 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 99 | 20250415 | 165300 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 100 | 20250415 | 165200 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 101 | 20250415 | 165100 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 102 | 20250415 | 165000 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 103 | 20250415 | 164900 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 104 | 20250415 | 164800 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 105 | 20250415 | 164700 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 106 | 20250415 | 164600 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 107 | 20250415 | 164500 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 108 | 20250415 | 164400 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 109 | 20250415 | 164300 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 110 | 20250415 | 164200 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 111 | 20250415 | 164100 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 112 | 20250415 | 164000 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 113 | 20250415 | 163900 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 114 | 20250415 | 163800 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 115 | 20250415 | 163700 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 116 | 20250415 | 163600 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 117 | 20250415 | 163500 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 118 | 20250415 | 163400 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 119 | 20250415 | 163300 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 120 | 20250415 | 163200 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 121 | 20250415 | 163100 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 122 | 20250415 | 163000 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 3391 |
| 123 | 20250415 | 162900 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 124 | 20250415 | 162800 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 125 | 20250415 | 162700 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20250415 | 162600 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20250415 | 162500 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20250415 | 162400 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20250415 | 162300 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20250415 | 162200 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20250415 | 162100 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20250415 | 162000 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20250415 | 161900 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20250415 | 161800 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20250415 | 161700 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 136 | 20250415 | 161600 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 137 | 20250415 | 161500 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 138 | 20250415 | 161400 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 139 | 20250415 | 161300 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 140 | 20250415 | 161200 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 141 | 20250415 | 161100 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 142 | 20250415 | 161000 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 143 | 20250415 | 160900 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 144 | 20250415 | 160800 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 145 | 20250415 | 160700 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 146 | 20250415 | 160600 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 147 | 20250415 | 160500 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 148 | 20250415 | 160400 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 149 | 20250415 | 160300 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 150 | 20250415 | 160200 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 151 | 20250415 | 160100 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 152 | 20250415 | 160000 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 3391 |
| 153 | 20250415 | 155900 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 154 | 20250415 | 155800 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 155 | 20250415 | 155700 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 156 | 20250415 | 155600 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 157 | 20250415 | 155500 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 158 | 20250415 | 155400 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 159 | 20250415 | 155300 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 160 | 20250415 | 155200 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 161 | 20250415 | 155100 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 162 | 20250415 | 155000 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 163 | 20250415 | 154900 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 164 | 20250415 | 154800 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 165 | 20250415 | 154700 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 166 | 20250415 | 154600 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 167 | 20250415 | 154500 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 168 | 20250415 | 154400 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 169 | 20250415 | 154300 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 170 | 20250415 | 154200 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 171 | 20250415 | 154100 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 172 | 20250415 | 154000 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 173 | 20250415 | 153900 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 174 | 20250415 | 153800 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 175 | 20250415 | 153700 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 176 | 20250415 | 153600 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 177 | 20250415 | 153500 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 178 | 20250415 | 153400 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 179 | 20250415 | 153300 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 180 | 20250415 | 153200 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 181 | 20250415 | 153100 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 182 | 20250415 | 153000 | 8724021650 | 32100 | 32100 | 32100 | 32100 | 6782 |
| 183 | 20250415 | 152900 | 8615170550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20250415 | 152800 | 8615170550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20250415 | 152700 | 8615170550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20250415 | 152600 | 8615170550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20250415 | 152500 | 8615170550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20250415 | 152400 | 8615170550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20250415 | 152300 | 8615170550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20250415 | 152200 | 8615170550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20250415 | 152100 | 8615170550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20250415 | 152000 | 8615170550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20250415 | 151900 | 8615170550 | 32000 | 32000 | 32000 | 31950 | 211 |
| 194 | 20250415 | 151800 | 8608423450 | 32000 | 32000 | 32000 | 32000 | 133 |
| 195 | 20250415 | 151700 | 8604167450 | 32000 | 32000 | 32000 | 31950 | 338 |
| 196 | 20250415 | 151600 | 8593361150 | 32000 | 32000 | 32000 | 31950 | 415 |
| 197 | 20250415 | 151500 | 8580096900 | 32000 | 32050 | 32050 | 31950 | 232 |
| 198 | 20250415 | 151400 | 8572677400 | 32000 | 32000 | 32050 | 31950 | 512 |
| 199 | 20250415 | 151300 | 8556296150 | 32000 | 32000 | 32050 | 31950 | 344 |
| 200 | 20250415 | 151200 | 8545291200 | 31950 | 32000 | 32050 | 31950 | 453 |
| 201 | 20250415 | 151100 | 8530802150 | 32000 | 32000 | 32050 | 31950 | 331 |
| 202 | 20250415 | 151000 | 8520208450 | 32000 | 32000 | 32000 | 31950 | 350 |
| 203 | 20250415 | 150900 | 8509014100 | 32000 | 32000 | 32000 | 31950 | 196 |
| 204 | 20250415 | 150800 | 8502748300 | 32000 | 32000 | 32000 | 31950 | 310 |
| 205 | 20250415 | 150700 | 8492835750 | 32000 | 32000 | 32000 | 31950 | 185 |
| 206 | 20250415 | 150600 | 8486919850 | 32000 | 32050 | 32050 | 31950 | 649 |
| 207 | 20250415 | 150500 | 8466155300 | 32000 | 32000 | 32000 | 31950 | 535 |
| 208 | 20250415 | 150400 | 8449041400 | 32000 | 32000 | 32050 | 31950 | 271 |
| 209 | 20250415 | 150300 | 8440371050 | 31950 | 32000 | 32000 | 31950 | 130 |
| 210 | 20250415 | 150200 | 8436212700 | 32000 | 32000 | 32100 | 31950 | 446 |
| 211 | 20250415 | 150100 | 8421939400 | 32000 | 32000 | 32000 | 31950 | 354 |
| 212 | 20250415 | 150000 | 8410623200 | 32000 | 32050 | 32100 | 32000 | 703 |
| 213 | 20250415 | 145900 | 8388118000 | 32000 | 32050 | 32050 | 32000 | 219 |
| 214 | 20250415 | 145800 | 8381103250 | 32050 | 32100 | 32100 | 32000 | 1310 |
| 215 | 20250415 | 145700 | 8339113775 | 32100 | 32100 | 32100 | 32050 | 274 |
| 216 | 20250415 | 145600 | 8330321675 | 32100 | 32100 | 32100 | 32050 | 290 |
| 217 | 20250415 | 145500 | 8321017625 | 32050 | 32100 | 32100 | 32050 | 328 |
| 218 | 20250415 | 145400 | 8310496800 | 32100 | 32050 | 32100 | 32050 | 109 |
| 219 | 20250415 | 145300 | 8307001000 | 32050 | 32050 | 32100 | 32000 | 487 |
| 220 | 20250415 | 145200 | 8291392600 | 32050 | 32050 | 32050 | 32000 | 233 |
| 221 | 20250415 | 145100 | 8283931825 | 32000 | 32050 | 32100 | 32000 | 1115 |
| 222 | 20250415 | 145000 | 8248194675 | 32050 | 32000 | 32050 | 32000 | 252 |
| 223 | 20250415 | 144900 | 8240122525 | 32050 | 32000 | 32050 | 32000 | 310 |
| 224 | 20250415 | 144800 | 8230199400 | 32050 | 32050 | 32050 | 32000 | 257 |
| 225 | 20250415 | 144700 | 8221967300 | 32050 | 32000 | 32100 | 32000 | 201 |
| 226 | 20250415 | 144600 | 8215527200 | 32050 | 32000 | 32100 | 31950 | 1628 |
| 227 | 20250415 | 144500 | 8163356225 | 32000 | 32000 | 32050 | 31950 | 685 |
| 228 | 20250415 | 144400 | 8141434775 | 32050 | 32050 | 32050 | 32000 | 323 |
| 229 | 20250415 | 144300 | 8131083475 | 32050 | 32000 | 32050 | 32000 | 412 |
| 230 | 20250415 | 144200 | 8117888325 | 32050 | 32050 | 32050 | 32000 | 2784 |
| 231 | 20250415 | 144100 | 8028790500 | 32050 | 32000 | 32050 | 32000 | 384 |
| 232 | 20250415 | 144000 | 8016489875 | 32050 | 32000 | 32050 | 32000 | 473 |
| 233 | 20250415 | 143900 | 8001333125 | 32050 | 32050 | 32100 | 32000 | 597 |
| 234 | 20250415 | 143800 | 7982192625 | 32075 | 32050 | 32100 | 32050 | 376 |
| 235 | 20250415 | 143700 | 7970125700 | 32100 | 32100 | 32100 | 32050 | 254 |
| 236 | 20250415 | 143600 | 7961975100 | 32100 | 32100 | 32100 | 32050 | 194 |
| 237 | 20250415 | 143500 | 7955749450 | 32050 | 32050 | 32100 | 32050 | 772 |
| 238 | 20250415 | 143400 | 7931001750 | 32100 | 32050 | 32100 | 32050 | 645 |
| 239 | 20250415 | 143300 | 7910319100 | 32050 | 32050 | 32100 | 32050 | 72 |
| 240 | 20250415 | 143200 | 7908009250 | 32100 | 32100 | 32100 | 32050 | 219 |
| 241 | 20250415 | 143100 | 7900979675 | 32050 | 32075 | 32100 | 32050 | 152 |
| 242 | 20250415 | 143000 | 7896105075 | 32100 | 32075 | 32100 | 32050 | 174 |
| 243 | 20250415 | 142900 | 7890520700 | 32100 | 32025 | 32100 | 32025 | 239 |
| 244 | 20250415 | 142800 | 7882856125 | 32050 | 32050 | 32050 | 32000 | 216 |
| 245 | 20250415 | 142700 | 7875936125 | 32000 | 32025 | 32050 | 32000 | 97 |
| 246 | 20250415 | 142600 | 7872829700 | 32050 | 32100 | 32100 | 32000 | 257 |
| 247 | 20250415 | 142500 | 7864592225 | 32050 | 32050 | 32100 | 32050 | 673 |
| 248 | 20250415 | 142400 | 7843012175 | 32100 | 32100 | 32100 | 32050 | 116 |
| 249 | 20250415 | 142300 | 7839291325 | 32050 | 32050 | 32100 | 32050 | 110 |
| 250 | 20250415 | 142200 | 7835761475 | 32100 | 32050 | 32100 | 32050 | 157 |
| 251 | 20250415 | 142100 | 7830724175 | 32050 | 32100 | 32100 | 32050 | 387 |
| 252 | 20250415 | 142000 | 7818315125 | 32050 | 32000 | 32100 | 32000 | 213 |
| 253 | 20250415 | 141900 | 7811487475 | 32050 | 32050 | 32050 | 32000 | 223 |
| 254 | 20250415 | 141800 | 7804341975 | 32050 | 32000 | 32050 | 32000 | 92 |
| 255 | 20250415 | 141700 | 7801395425 | 32000 | 32050 | 32100 | 32000 | 621 |
| 256 | 20250415 | 141600 | 7781491225 | 32050 | 32100 | 32100 | 32050 | 150 |
| 257 | 20250415 | 141500 | 7776678375 | 32050 | 32000 | 32100 | 32000 | 98 |
| 258 | 20250415 | 141400 | 7773538675 | 32000 | 32050 | 32050 | 32000 | 259 |
| 259 | 20250415 | 141300 | 7765240125 | 32050 | 32000 | 32050 | 32000 | 98 |
| 260 | 20250415 | 141200 | 7762101375 | 32000 | 32100 | 32100 | 32000 | 708 |
| 261 | 20250415 | 141100 | 7739403225 | 32050 | 32100 | 32100 | 32050 | 128 |
| 262 | 20250415 | 141000 | 7735295475 | 32100 | 32050 | 32100 | 32050 | 185 |
| 263 | 20250415 | 140900 | 7729360675 | 32050 | 32050 | 32050 | 32000 | 212 |
| 264 | 20250415 | 140800 | 7722567700 | 32000 | 32100 | 32100 | 32000 | 363 |
| 265 | 20250415 | 140700 | 7710929950 | 32100 | 32075 | 32100 | 32000 | 932 |
| 266 | 20250415 | 140600 | 7681055700 | 32100 | 32100 | 32100 | 32050 | 276 |
| 267 | 20250415 | 140500 | 7672203825 | 32100 | 32050 | 32100 | 32050 | 101 |
| 268 | 20250415 | 140400 | 7668962275 | 32050 | 32100 | 32125 | 32050 | 259 |
| 269 | 20250415 | 140300 | 7660650275 | 32150 | 32100 | 32150 | 32050 | 238 |
| 270 | 20250415 | 140200 | 7653009900 | 32100 | 32150 | 32200 | 32100 | 1262 |
| 271 | 20250415 | 140100 | 7612454800 | 32150 | 32150 | 32150 | 32100 | 136 |
| 272 | 20250415 | 140000 | 7608084300 | 32150 | 32150 | 32150 | 32100 | 642 |
| 273 | 20250415 | 135900 | 7587468425 | 32150 | 32200 | 32200 | 32100 | 239 |
| 274 | 20250415 | 135800 | 7579780775 | 32200 | 32200 | 32200 | 32100 | 372 |
| 275 | 20250415 | 135700 | 7567819625 | 32150 | 32200 | 32200 | 32150 | 366 |
| 276 | 20250415 | 135600 | 7556047475 | 32175 | 32200 | 32200 | 32150 | 166 |
| 277 | 20250415 | 135500 | 7550703250 | 32175 | 32175 | 32200 | 32150 | 194 |
| 278 | 20250415 | 135400 | 7544460375 | 32175 | 32150 | 32175 | 32100 | 739 |
| 279 | 20250415 | 135300 | 7520703050 | 32150 | 32125 | 32150 | 32100 | 105 |
| 280 | 20250415 | 135200 | 7517330025 | 32125 | 32150 | 32200 | 32100 | 234 |
| 281 | 20250415 | 135100 | 7509807325 | 32150 | 32200 | 32200 | 32150 | 345 |
| 282 | 20250415 | 135000 | 7498704875 | 32150 | 32150 | 32200 | 32100 | 211 |
| 283 | 20250415 | 134900 | 7491922575 | 32100 | 32100 | 32150 | 32100 | 130 |
| 284 | 20250415 | 134800 | 7487745000 | 32150 | 32200 | 32200 | 32100 | 299 |
| 285 | 20250415 | 134700 | 7478126850 | 32150 | 32150 | 32175 | 32100 | 183 |
| 286 | 20250415 | 134600 | 7472244300 | 32100 | 32150 | 32150 | 32100 | 268 |
| 287 | 20250415 | 134500 | 7463636075 | 32125 | 32100 | 32150 | 32100 | 182 |
| 288 | 20250415 | 134400 | 7457786525 | 32100 | 32100 | 32150 | 32100 | 175 |
| 289 | 20250415 | 134300 | 7452163575 | 32050 | 32150 | 32150 | 32050 | 522 |
| 290 | 20250415 | 134200 | 7435407750 | 32150 | 32100 | 32200 | 32100 | 178 |
| 291 | 20250415 | 134100 | 7429684850 | 32200 | 32150 | 32200 | 32100 | 412 |
| 292 | 20250415 | 134000 | 7416438675 | 32150 | 32100 | 32150 | 32050 | 301 |
| 293 | 20250415 | 133900 | 7406770775 | 32100 | 32050 | 32125 | 32050 | 292 |
| 294 | 20250415 | 133800 | 7397401575 | 32050 | 32050 | 32150 | 32050 | 99 |
| 295 | 20250415 | 133700 | 7394224225 | 32050 | 32150 | 32150 | 32050 | 390 |
| 296 | 20250415 | 133600 | 7381709900 | 32100 | 32100 | 32150 | 32100 | 198 |
| 297 | 20250415 | 133500 | 7375350900 | 32150 | 32100 | 32150 | 32100 | 90 |
| 298 | 20250415 | 133400 | 7372458450 | 32100 | 32100 | 32100 | 32100 | 227 |
| 299 | 20250415 | 133300 | 7365171750 | 32100 | 32100 | 32150 | 32100 | 110 |
| 300 | 20250415 | 133200 | 7361638650 | 32150 | 32100 | 32150 | 32100 | 82 |
| 301 | 20250415 | 133100 | 7359003200 | 32100 | 32050 | 32100 | 32050 | 96 |
| 302 | 20250415 | 133000 | 7355922700 | 32050 | 32100 | 32100 | 32050 | 19 |
| 303 | 20250415 | 132900 | 7355313700 | 32050 | 32050 | 32100 | 32050 | 317 |
| 304 | 20250415 | 132800 | 7345140500 | 32100 | 32050 | 32150 | 32050 | 299 |
| 305 | 20250415 | 132700 | 7335543750 | 32050 | 32050 | 32050 | 32050 | 19 |
| 306 | 20250415 | 132600 | 7334934800 | 32050 | 32050 | 32100 | 32000 | 239 |
| 307 | 20250415 | 132500 | 7327272950 | 32050 | 32050 | 32100 | 32000 | 140 |
| 308 | 20250415 | 132400 | 7322782000 | 32050 | 32050 | 32100 | 32050 | 687 |
| 309 | 20250415 | 132300 | 7300748950 | 32050 | 32100 | 32100 | 32050 | 39 |
| 310 | 20250415 | 132200 | 7299498800 | 32050 | 32050 | 32100 | 32050 | 126 |
| 311 | 20250415 | 132100 | 7295457750 | 32050 | 32050 | 32100 | 32050 | 88 |
| 312 | 20250415 | 132000 | 7292634100 | 32050 | 32000 | 32100 | 32000 | 145 |
| 313 | 20250415 | 131900 | 7287986800 | 32050 | 32050 | 32050 | 32000 | 191 |
| 314 | 20250415 | 131800 | 7281865550 | 32050 | 32050 | 32100 | 32050 | 168 |
| 315 | 20250415 | 131700 | 7276474750 | 32050 | 32000 | 32050 | 32000 | 82 |
| 316 | 20250415 | 131600 | 7273847850 | 32050 | 32000 | 32050 | 32000 | 51 |
| 317 | 20250415 | 131500 | 7272215700 | 32050 | 32000 | 32050 | 32000 | 151 |
| 318 | 20250415 | 131400 | 7267376250 | 32050 | 32000 | 32050 | 32000 | 125 |
| 319 | 20250415 | 131300 | 7263371400 | 32100 | 31950 | 32100 | 31950 | 801 |
| 320 | 20250415 | 131200 | 7237738550 | 31950 | 32000 | 32025 | 31950 | 263 |
| 321 | 20250415 | 131100 | 7229322450 | 32000 | 32050 | 32050 | 32000 | 77 |
| 322 | 20250415 | 131000 | 7226855600 | 32050 | 31950 | 32050 | 31950 | 157 |
| 323 | 20250415 | 130900 | 7221829850 | 31950 | 31950 | 32000 | 31950 | 71 |
| 324 | 20250415 | 130800 | 7219559500 | 32000 | 32000 | 32000 | 31950 | 312 |
| 325 | 20250415 | 130700 | 7209576350 | 31950 | 32000 | 32000 | 31950 | 745 |
| 326 | 20250415 | 130600 | 7185736700 | 32050 | 32050 | 32050 | 32000 | 500 |
| 327 | 20250415 | 130500 | 7169711850 | 32050 | 32000 | 32050 | 32000 | 97 |
| 328 | 20250415 | 130400 | 7166607200 | 32000 | 32000 | 32050 | 32000 | 101 |
| 329 | 20250415 | 130300 | 7163371550 | 32000 | 32050 | 32050 | 32000 | 182 |
| 330 | 20250415 | 130200 | 7157544300 | 32050 | 32000 | 32050 | 32000 | 49 |
| 331 | 20250415 | 130100 | 7155976250 | 32050 | 32050 | 32050 | 32000 | 254 |
| 332 | 20250415 | 130000 | 7147836600 | 32050 | 32000 | 32050 | 32000 | 193 |
| 333 | 20250415 | 125900 | 7141654100 | 32000 | 32000 | 32050 | 32000 | 156 |
| 334 | 20250415 | 125800 | 7136655500 | 32000 | 32000 | 32000 | 32000 | 72 |
| 335 | 20250415 | 125700 | 7134351500 | 32000 | 32050 | 32050 | 32000 | 79 |
| 336 | 20250415 | 125600 | 7131819850 | 32050 | 32050 | 32050 | 32050 | 137 |
| 337 | 20250415 | 125500 | 7127429000 | 32050 | 32050 | 32100 | 32050 | 632 |
| 338 | 20250415 | 125400 | 7107165500 | 32050 | 32050 | 32050 | 32050 | 4 |
| 339 | 20250415 | 125300 | 7107037300 | 32050 | 32050 | 32050 | 32050 | 30 |
| 340 | 20250415 | 125200 | 7106075800 | 32100 | 32100 | 32150 | 32050 | 301 |
| 341 | 20250415 | 125100 | 7096415000 | 32100 | 32050 | 32100 | 32050 | 171 |
| 342 | 20250415 | 125000 | 7090931250 | 32050 | 32050 | 32100 | 32050 | 106 |
| 343 | 20250415 | 124900 | 7087530050 | 32050 | 32050 | 32100 | 32050 | 206 |
| 344 | 20250415 | 124800 | 7080923350 | 32100 | 32050 | 32100 | 32050 | 1231 |
| 345 | 20250415 | 124700 | 7041461250 | 32100 | 32100 | 32100 | 32100 | 116 |
| 346 | 20250415 | 124600 | 7037737650 | 32100 | 32050 | 32100 | 32050 | 89 |
| 347 | 20250415 | 124500 | 7034881050 | 32050 | 32100 | 32100 | 32050 | 35 |
| 348 | 20250415 | 124400 | 7033757850 | 32100 | 32100 | 32150 | 32100 | 491 |
| 349 | 20250415 | 124300 | 7017991000 | 32150 | 32050 | 32150 | 32050 | 251 |
| 350 | 20250415 | 124200 | 7009925600 | 32100 | 32100 | 32100 | 32100 | 279 |
| 351 | 20250415 | 124100 | 7000969700 | 32100 | 32100 | 32150 | 32100 | 157 |
| 352 | 20250415 | 124000 | 6995927000 | 32100 | 32100 | 32150 | 32100 | 152 |
| 353 | 20250415 | 123900 | 6991044600 | 32100 | 32150 | 32150 | 32100 | 55 |
| 354 | 20250415 | 123800 | 6989276550 | 32100 | 32150 | 32150 | 32100 | 206 |
| 355 | 20250415 | 123700 | 6982655650 | 32100 | 32150 | 32150 | 32100 | 97 |
| 356 | 20250415 | 123600 | 6979539000 | 32150 | 32100 | 32150 | 32100 | 77 |
| 357 | 20250415 | 123500 | 6977064050 | 32100 | 32150 | 32150 | 32100 | 4 |
| 358 | 20250415 | 123400 | 6976935550 | 32150 | 32100 | 32150 | 32100 | 201 |
| 359 | 20250415 | 123300 | 6970476850 | 32100 | 32050 | 32100 | 32050 | 167 |
| 360 | 20250415 | 123200 | 6965116200 | 32100 | 32050 | 32100 | 32050 | 89 |
| 361 | 20250415 | 123100 | 6962259950 | 32050 | 32050 | 32100 | 32000 | 274 |
| 362 | 20250415 | 123000 | 6953479400 | 32050 | 32100 | 32100 | 32050 | 663 |
| 363 | 20250415 | 122900 | 6932212650 | 32050 | 32050 | 32100 | 32050 | 79 |
| 364 | 20250415 | 122800 | 6929677450 | 32050 | 32050 | 32050 | 32050 | 85 |
| 365 | 20250415 | 122700 | 6926953200 | 32100 | 32050 | 32100 | 32050 | 69 |
| 366 | 20250415 | 122600 | 6924738450 | 32000 | 32050 | 32050 | 32000 | 125 |
| 367 | 20250415 | 122500 | 6920732850 | 32050 | 32000 | 32050 | 32000 | 273 |
| 368 | 20250415 | 122400 | 6911986150 | 32000 | 32000 | 32000 | 32000 | 296 |
| 369 | 20250415 | 122300 | 6902514150 | 32000 | 32000 | 32050 | 32000 | 296 |
| 370 | 20250415 | 122200 | 6893039050 | 32050 | 32050 | 32050 | 32000 | 117 |
| 371 | 20250415 | 122100 | 6889291500 | 32000 | 32050 | 32050 | 32000 | 154 |
| 372 | 20250415 | 122000 | 6884357450 | 32050 | 32000 | 32050 | 32000 | 39 |
| 373 | 20250415 | 121900 | 6883107600 | 32000 | 32000 | 32000 | 32000 | 49 |
| 374 | 20250415 | 121800 | 6881539600 | 32050 | 32000 | 32050 | 32000 | 156 |
| 375 | 20250415 | 121700 | 6876541400 | 32000 | 32000 | 32000 | 32000 | 67 |
| 376 | 20250415 | 121600 | 6874397400 | 32000 | 32000 | 32050 | 31950 | 144 |
| 377 | 20250415 | 121500 | 6869788700 | 32000 | 31950 | 32000 | 31950 | 605 |
| 378 | 20250415 | 121400 | 6850429950 | 32000 | 32000 | 32000 | 31950 | 192 |
| 379 | 20250415 | 121300 | 6844288800 | 32000 | 32000 | 32000 | 31950 | 65 |
| 380 | 20250415 | 121200 | 6842210750 | 31950 | 31950 | 32000 | 31950 | 80 |
| 381 | 20250415 | 121100 | 6839651350 | 31950 | 31950 | 31950 | 31950 | 1 |
| 382 | 20250415 | 121000 | 6839619400 | 31950 | 32000 | 32000 | 31950 | 252 |
| 383 | 20250415 | 120900 | 6831564450 | 32000 | 32000 | 32000 | 31950 | 108 |
| 384 | 20250415 | 120800 | 6828108600 | 31950 | 32000 | 32000 | 31950 | 13 |
| 385 | 20250415 | 120700 | 6827692750 | 32000 | 32050 | 32050 | 31950 | 405 |
| 386 | 20250415 | 120600 | 6814727450 | 32050 | 31950 | 32050 | 31950 | 102 |
| 387 | 20250415 | 120500 | 6811462700 | 32000 | 31950 | 32000 | 31950 | 98 |
| 388 | 20250415 | 120400 | 6808327250 | 31950 | 32000 | 32000 | 31950 | 114 |
| 389 | 20250415 | 120300 | 6804682450 | 31950 | 31950 | 32000 | 31950 | 125 |
| 390 | 20250415 | 120200 | 6800682600 | 31950 | 32000 | 32050 | 31950 | 707 |
| 391 | 20250415 | 120100 | 6778045250 | 32000 | 32050 | 32050 | 31950 | 1176 |
| 392 | 20250415 | 120000 | 6740413850 | 32050 | 32050 | 32050 | 32000 | 839 |
| 393 | 20250415 | 115900 | 6713525650 | 32000 | 32050 | 32050 | 32000 | 538 |
| 394 | 20250415 | 115800 | 6696282950 | 32050 | 32050 | 32100 | 32000 | 197 |
| 395 | 20250415 | 115700 | 6689967700 | 32000 | 32050 | 32100 | 32000 | 1032 |
| 396 | 20250415 | 115600 | 6656892150 | 32050 | 32100 | 32100 | 32050 | 64 |
| 397 | 20250415 | 115500 | 6654837950 | 32100 | 32050 | 32100 | 32050 | 113 |
| 398 | 20250415 | 115400 | 6651213100 | 32050 | 32050 | 32050 | 32050 | 28 |
| 399 | 20250415 | 115300 | 6650315700 | 32100 | 32050 | 32100 | 32050 | 86 |
| 400 | 20250415 | 115200 | 6647556850 | 32050 | 32050 | 32150 | 32050 | 121 |
| 401 | 20250415 | 115100 | 6643674500 | 32050 | 32100 | 32100 | 32050 | 70 |
| 402 | 20250415 | 115000 | 6641427600 | 32050 | 32050 | 32050 | 32050 | 79 |
| 403 | 20250415 | 114900 | 6638895650 | 32050 | 32050 | 32100 | 32050 | 76 |
| 404 | 20250415 | 114800 | 6636457700 | 32050 | 32050 | 32100 | 32050 | 479 |
| 405 | 20250415 | 114700 | 6621100950 | 32050 | 32000 | 32050 | 32000 | 78 |
| 406 | 20250415 | 114600 | 6618602350 | 32050 | 32050 | 32050 | 32050 | 661 |
| 407 | 20250415 | 114500 | 6597417300 | 32050 | 32050 | 32100 | 32050 | 67 |
| 408 | 20250415 | 114400 | 6595269150 | 32100 | 32050 | 32100 | 32050 | 117 |
| 409 | 20250415 | 114300 | 6591514050 | 32050 | 32050 | 32100 | 32050 | 68 |
| 410 | 20250415 | 114200 | 6589334100 | 32050 | 32100 | 32100 | 32050 | 81 |
| 411 | 20250415 | 114100 | 6586734775 | 32050 | 32000 | 32050 | 32000 | 16 |
| 412 | 20250415 | 114000 | 6586222275 | 32050 | 32100 | 32100 | 32050 | 1000 |
| 413 | 20250415 | 113900 | 6554166425 | 32100 | 32050 | 32100 | 32050 | 29 |
| 414 | 20250415 | 113800 | 6553236475 | 32050 | 32150 | 32150 | 32050 | 1631 |
| 415 | 20250415 | 113700 | 6500881025 | 32100 | 32100 | 32150 | 32100 | 239 |
| 416 | 20250415 | 113600 | 6493200425 | 32100 | 32100 | 32150 | 32100 | 65 |
| 417 | 20250415 | 113500 | 6491113425 | 32150 | 32200 | 32200 | 32150 | 337 |
| 418 | 20250415 | 113400 | 6480277675 | 32100 | 32150 | 32250 | 32100 | 284 |
| 419 | 20250415 | 113300 | 6471140125 | 32150 | 32150 | 32200 | 32150 | 197 |
| 420 | 20250415 | 113200 | 6464799425 | 32150 | 32200 | 32200 | 32150 | 250 |
| 421 | 20250415 | 113100 | 6456755025 | 32150 | 32200 | 32250 | 32150 | 364 |
| 422 | 20250415 | 113000 | 6445042375 | 32200 | 32200 | 32200 | 32200 | 52 |
| 423 | 20250415 | 112900 | 6443367975 | 32200 | 32300 | 32300 | 32200 | 401 |
| 424 | 20250415 | 112800 | 6430442975 | 32250 | 32200 | 32300 | 32200 | 166 |
| 425 | 20250415 | 112700 | 6425093175 | 32150 | 32200 | 32200 | 32100 | 65 |
| 426 | 20250415 | 112600 | 6423003025 | 32200 | 32250 | 32250 | 32100 | 2276 |
| 427 | 20250415 | 112500 | 6349804825 | 32250 | 32250 | 32300 | 32250 | 480 |
| 428 | 20250415 | 112400 | 6334323525 | 32300 | 32250 | 32300 | 32250 | 296 |
| 429 | 20250415 | 112300 | 6324770675 | 32300 | 32300 | 32300 | 32250 | 403 |
| 430 | 20250415 | 112200 | 6311765025 | 32250 | 32350 | 32350 | 32250 | 1032 |
| 431 | 20250415 | 112100 | 6278428225 | 32300 | 32300 | 32400 | 32300 | 162 |
| 432 | 20250415 | 112000 | 6273181925 | 32400 | 32400 | 32400 | 32300 | 176 |
| 433 | 20250415 | 111900 | 6267479825 | 32400 | 32400 | 32450 | 32350 | 1803 |
| 434 | 20250415 | 111800 | 6209092975 | 32400 | 32350 | 32400 | 32350 | 1518 |
| 435 | 20250415 | 111700 | 6159924025 | 32400 | 32400 | 32400 | 32400 | 177 |
| 436 | 20250415 | 111600 | 6154189225 | 32400 | 32400 | 32400 | 32350 | 256 |
| 437 | 20250415 | 111500 | 6145896475 | 32400 | 32350 | 32400 | 32300 | 196 |
| 438 | 20250415 | 111400 | 6139549175 | 32350 | 32350 | 32350 | 32300 | 427 |
| 439 | 20250415 | 111300 | 6125735775 | 32300 | 32350 | 32350 | 32300 | 100 |
| 440 | 20250415 | 111200 | 6122503225 | 32350 | 32400 | 32450 | 32350 | 5468 |
| 441 | 20250415 | 111100 | 5945136325 | 32400 | 32350 | 32400 | 32300 | 876 |
| 442 | 20250415 | 111000 | 5916791725 | 32350 | 32300 | 32350 | 32300 | 1180 |
| 443 | 20250415 | 110900 | 5878659075 | 32300 | 32300 | 32350 | 32300 | 484 |
| 444 | 20250415 | 110800 | 5863018975 | 32300 | 32350 | 32350 | 32300 | 370 |
| 445 | 20250415 | 110700 | 5851049975 | 32350 | 32400 | 32400 | 32350 | 792 |
| 446 | 20250415 | 110600 | 5825423675 | 32400 | 32300 | 32450 | 32300 | 199 |
| 447 | 20250415 | 110500 | 5818973275 | 32400 | 32250 | 32400 | 32250 | 5999 |
| 448 | 20250415 | 110400 | 5624849875 | 32250 | 32250 | 32250 | 32200 | 254 |
| 449 | 20250415 | 110300 | 5616664225 | 32250 | 32200 | 32250 | 32200 | 801 |
| 450 | 20250415 | 110200 | 5590861975 | 32250 | 32200 | 32250 | 32200 | 126 |
| 451 | 20250415 | 110100 | 5586803525 | 32300 | 32250 | 32300 | 32250 | 273 |
| 452 | 20250415 | 110000 | 5577991275 | 32250 | 32250 | 32300 | 32250 | 136 |
| 453 | 20250415 | 105900 | 5573603475 | 32250 | 32300 | 32300 | 32250 | 366 |
| 454 | 20250415 | 105800 | 5561791525 | 32300 | 32300 | 32300 | 32250 | 214 |
| 455 | 20250415 | 105700 | 5554881125 | 32250 | 32250 | 32300 | 32250 | 321 |
| 456 | 20250415 | 105600 | 5544521675 | 32250 | 32350 | 32350 | 32250 | 371 |
| 457 | 20250415 | 105500 | 5532550275 | 32350 | 32300 | 32350 | 32250 | 374 |
| 458 | 20250415 | 105400 | 5520468125 | 32300 | 32250 | 32300 | 32250 | 295 |
| 459 | 20250415 | 105300 | 5510942125 | 32250 | 32350 | 32350 | 32250 | 532 |
| 460 | 20250415 | 105200 | 5493760725 | 32350 | 32350 | 32350 | 32300 | 683 |
| 461 | 20250415 | 105100 | 5471689525 | 32350 | 32300 | 32350 | 32300 | 431 |
| 462 | 20250415 | 105000 | 5457760525 | 32300 | 32350 | 32350 | 32300 | 86 |
| 463 | 20250415 | 104900 | 5454980475 | 32350 | 32300 | 32350 | 32300 | 583 |
| 464 | 20250415 | 104800 | 5436148475 | 32300 | 32300 | 32300 | 32250 | 371 |
| 465 | 20250415 | 104700 | 5424169425 | 32250 | 32300 | 32300 | 32250 | 61 |
| 466 | 20250415 | 104600 | 5422199875 | 32300 | 32300 | 32300 | 32250 | 283 |
| 467 | 20250415 | 104500 | 5413063975 | 32300 | 32300 | 32300 | 32250 | 66 |
| 468 | 20250415 | 104400 | 5410932725 | 32300 | 32300 | 32300 | 32250 | 252 |
| 469 | 20250415 | 104300 | 5402793875 | 32300 | 32300 | 32350 | 32300 | 287 |
| 470 | 20250415 | 104200 | 5393523625 | 32300 | 32300 | 32300 | 32300 | 45 |
| 471 | 20250415 | 104100 | 5392070125 | 32250 | 32300 | 32350 | 32250 | 251 |
| 472 | 20250415 | 104000 | 5383974075 | 32300 | 32250 | 32350 | 32250 | 168 |
| 473 | 20250415 | 103900 | 5378547325 | 32250 | 32300 | 32350 | 32200 | 1064 |
| 474 | 20250415 | 103800 | 5344277575 | 32300 | 32250 | 32300 | 32250 | 622 |
| 475 | 20250415 | 103700 | 5324193275 | 32300 | 32250 | 32300 | 32250 | 283 |
| 476 | 20250415 | 103600 | 5315064525 | 32200 | 32250 | 32250 | 32200 | 130 |
| 477 | 20250415 | 103500 | 5310874175 | 32250 | 32250 | 32250 | 32250 | 769 |
| 478 | 20250415 | 103400 | 5286073925 | 32250 | 32300 | 32300 | 32250 | 501 |
| 479 | 20250415 | 103300 | 5269916475 | 32300 | 32300 | 32300 | 32300 | 118 |
| 480 | 20250415 | 103200 | 5266105075 | 32300 | 32300 | 32300 | 32250 | 40 |
| 481 | 20250415 | 103100 | 5264813875 | 32250 | 32250 | 32300 | 32250 | 59 |
| 482 | 20250415 | 103000 | 5262909975 | 32250 | 32300 | 32300 | 32250 | 432 |
| 483 | 20250415 | 102900 | 5248976725 | 32300 | 32300 | 32300 | 32250 | 646 |
| 484 | 20250415 | 102800 | 5228111925 | 32300 | 32300 | 32300 | 32250 | 322 |
| 485 | 20250415 | 102700 | 5217726375 | 32300 | 32250 | 32300 | 32200 | 670 |
| 486 | 20250415 | 102600 | 5196119025 | 32250 | 32250 | 32250 | 32200 | 561 |
| 487 | 20250415 | 102500 | 5178048375 | 32250 | 32250 | 32250 | 32250 | 50 |
| 488 | 20250415 | 102400 | 5176435875 | 32250 | 32275 | 32300 | 32250 | 306 |
| 489 | 20250415 | 102300 | 5166566300 | 32250 | 32300 | 32300 | 32250 | 83 |
| 490 | 20250415 | 102200 | 5163889050 | 32300 | 32300 | 32300 | 32200 | 826 |
| 491 | 20250415 | 102100 | 5137249800 | 32200 | 32250 | 32300 | 32200 | 993 |
| 492 | 20250415 | 102000 | 5105235800 | 32250 | 32200 | 32250 | 32200 | 684 |
| 493 | 20250415 | 101900 | 5083202350 | 32200 | 32150 | 32200 | 32150 | 1285 |
| 494 | 20250415 | 101800 | 5041825500 | 32150 | 32150 | 32150 | 32100 | 152 |
| 495 | 20250415 | 101700 | 5036938800 | 32150 | 32200 | 32200 | 32150 | 541 |
| 496 | 20250415 | 101600 | 5019545500 | 32200 | 32150 | 32200 | 32150 | 475 |
| 497 | 20250415 | 101500 | 5004273650 | 32150 | 32150 | 32150 | 32100 | 331 |
| 498 | 20250415 | 101400 | 4993634100 | 32100 | 32100 | 32150 | 32100 | 252 |
| 499 | 20250415 | 101300 | 4985544650 | 32100 | 32100 | 32150 | 32100 | 278 |
| 500 | 20250415 | 101200 | 4976619800 | 32150 | 32100 | 32150 | 32000 | 204 |
| 501 | 20250415 | 101100 | 4970078550 | 32050 | 32050 | 32100 | 32000 | 347 |
| 502 | 20250415 | 101000 | 4958960450 | 32050 | 32050 | 32050 | 32000 | 283 |
| 503 | 20250415 | 100900 | 4949890550 | 32000 | 32000 | 32050 | 32000 | 158 |
| 504 | 20250415 | 100800 | 4944833450 | 32000 | 32000 | 32050 | 32000 | 19 |
| 505 | 20250415 | 100700 | 4944224800 | 32000 | 32050 | 32100 | 32000 | 909 |
| 506 | 20250415 | 100600 | 4915091700 | 32050 | 32100 | 32150 | 32050 | 494 |
| 507 | 20250415 | 100500 | 4899257650 | 32050 | 32050 | 32100 | 32050 | 111 |
| 508 | 20250415 | 100400 | 4895695650 | 32050 | 32100 | 32150 | 32050 | 265 |
| 509 | 20250415 | 100300 | 4887189400 | 32100 | 32100 | 32150 | 32050 | 665 |
| 510 | 20250415 | 100200 | 4865858450 | 32050 | 32100 | 32150 | 32050 | 957 |
| 511 | 20250415 | 100100 | 4835129950 | 32150 | 32200 | 32200 | 32150 | 186 |
| 512 | 20250415 | 100000 | 4829149050 | 32150 | 32200 | 32250 | 32150 | 3909 |
| 513 | 20250415 | 095900 | 4703141400 | 32200 | 32150 | 32200 | 32100 | 778 |
| 514 | 20250415 | 095800 | 4678155400 | 32150 | 32100 | 32150 | 32100 | 489 |
| 515 | 20250415 | 095700 | 4662444850 | 32100 | 32100 | 32150 | 32100 | 345 |
| 516 | 20250415 | 095600 | 4651367250 | 32100 | 32150 | 32150 | 32100 | 510 |
| 517 | 20250415 | 095500 | 4634988250 | 32150 | 32150 | 32200 | 32100 | 1819 |
| 518 | 20250415 | 095400 | 4576511550 | 32100 | 32100 | 32150 | 32100 | 421 |
| 519 | 20250415 | 095300 | 4562990200 | 32150 | 32100 | 32150 | 32050 | 493 |
| 520 | 20250415 | 095200 | 4547160100 | 32100 | 32050 | 32100 | 32050 | 807 |
| 521 | 20250415 | 095100 | 4521281800 | 31950 | 32050 | 32050 | 31950 | 567 |
| 522 | 20250415 | 095000 | 4503133750 | 32050 | 32100 | 32100 | 32000 | 660 |
| 523 | 20250415 | 094900 | 4481969450 | 32050 | 32050 | 32050 | 32050 | 208 |
| 524 | 20250415 | 094800 | 4475303050 | 32050 | 32000 | 32050 | 32000 | 416 |
| 525 | 20250415 | 094700 | 4461978050 | 32000 | 32000 | 32000 | 31900 | 1166 |
| 526 | 20250415 | 094600 | 4424677550 | 32000 | 31950 | 32000 | 31950 | 607 |
| 527 | 20250415 | 094500 | 4405275850 | 31950 | 31950 | 32000 | 31900 | 1746 |
| 528 | 20250415 | 094400 | 4349520600 | 31950 | 31950 | 32000 | 31950 | 416 |
| 529 | 20250415 | 094300 | 4336227000 | 31950 | 31950 | 31950 | 31900 | 287 |
| 530 | 20250415 | 094200 | 4327057850 | 31950 | 31950 | 32000 | 31950 | 998 |
| 531 | 20250415 | 094100 | 4295160050 | 31950 | 32050 | 32100 | 31950 | 1474 |
| 532 | 20250415 | 094000 | 4248017750 | 32100 | 32100 | 32100 | 32050 | 1073 |
| 533 | 20250415 | 093900 | 4213623300 | 32100 | 32100 | 32150 | 32100 | 296 |
| 534 | 20250415 | 093800 | 4204118700 | 32050 | 32100 | 32150 | 32050 | 406 |
| 535 | 20250415 | 093700 | 4191088100 | 32150 | 32200 | 32200 | 32100 | 2731 |
| 536 | 20250415 | 093600 | 4103354950 | 32150 | 32150 | 32200 | 32150 | 339 |
| 537 | 20250415 | 093500 | 4092452950 | 32150 | 32200 | 32200 | 32150 | 668 |
| 538 | 20250415 | 093400 | 4070969650 | 32150 | 32150 | 32200 | 32150 | 210 |
| 539 | 20250415 | 093300 | 4064212050 | 32200 | 32150 | 32250 | 32150 | 2212 |
| 540 | 20250415 | 093200 | 3993045450 | 32150 | 32150 | 32150 | 32100 | 294 |
| 541 | 20250415 | 093100 | 3983593650 | 32150 | 32150 | 32200 | 32150 | 357 |
| 542 | 20250415 | 093000 | 3972115350 | 32200 | 32100 | 32200 | 32050 | 1081 |
| 543 | 20250415 | 092900 | 3937356350 | 32050 | 32100 | 32150 | 32050 | 672 |
| 544 | 20250415 | 092800 | 3915778850 | 32100 | 32100 | 32200 | 32100 | 521 |
| 545 | 20250415 | 092700 | 3899040650 | 32100 | 32000 | 32300 | 32000 | 2117 |
| 546 | 20250415 | 092600 | 3830917250 | 32000 | 32050 | 32100 | 32000 | 841 |
| 547 | 20250415 | 092500 | 3803955950 | 32000 | 32050 | 32150 | 31950 | 2871 |
| 548 | 20250415 | 092400 | 3711923550 | 32050 | 32050 | 32200 | 32000 | 1611 |
| 549 | 20250415 | 092300 | 3660181750 | 32100 | 32000 | 32150 | 32000 | 1828 |
| 550 | 20250415 | 092200 | 3601585000 | 32000 | 31900 | 32000 | 31900 | 1701 |
| 551 | 20250415 | 092100 | 3547204200 | 31900 | 31950 | 32000 | 31900 | 973 |
| 552 | 20250415 | 092000 | 3516119600 | 32000 | 32000 | 32100 | 31950 | 698 |
| 553 | 20250415 | 091900 | 3493776900 | 32000 | 32000 | 32050 | 31900 | 1328 |
| 554 | 20250415 | 091800 | 3451306150 | 32050 | 31950 | 32050 | 31950 | 492 |
| 555 | 20250415 | 091700 | 3435557400 | 31900 | 31950 | 31950 | 31850 | 1559 |
| 556 | 20250415 | 091600 | 3385804650 | 31950 | 31900 | 32000 | 31850 | 2395 |
| 557 | 20250415 | 091500 | 3309354850 | 31900 | 31800 | 31950 | 31800 | 1485 |
| 558 | 20250415 | 091400 | 3262050200 | 31750 | 31900 | 31900 | 31700 | 5152 |
| 559 | 20250415 | 091300 | 3098339850 | 31850 | 31950 | 31950 | 31800 | 705 |
| 560 | 20250415 | 091200 | 3075868300 | 31950 | 32000 | 32000 | 31850 | 2688 |
| 561 | 20250415 | 091100 | 2990127350 | 32000 | 32000 | 32050 | 31900 | 2087 |
| 562 | 20250415 | 091000 | 2923420800 | 31950 | 32150 | 32150 | 31950 | 1915 |
| 563 | 20250415 | 090900 | 2862048150 | 32150 | 32050 | 32200 | 32000 | 1902 |
| 564 | 20250415 | 090800 | 2801062750 | 32050 | 32100 | 32100 | 32000 | 1019 |
| 565 | 20250415 | 090700 | 2768399350 | 32100 | 32050 | 32200 | 31950 | 4003 |
| 566 | 20250415 | 090600 | 2640152450 | 32100 | 32050 | 32100 | 32000 | 2722 |
| 567 | 20250415 | 090500 | 2552947400 | 31950 | 32100 | 32100 | 31950 | 6384 |
| 568 | 20250415 | 090400 | 2348316850 | 32100 | 32150 | 32200 | 32000 | 5925 |
| 569 | 20250415 | 090300 | 2158055450 | 32150 | 32300 | 32350 | 32150 | 11390 |
| 570 | 20250415 | 090200 | 1790228725 | 32350 | 32550 | 32600 | 32300 | 10275 |
| 571 | 20250415 | 090100 | 1457028850 | 32500 | 32450 | 32600 | 32300 | 18528 |
| 572 | 20250415 | 090000 | 855241500 | 32350 | 32500 | 32500 | 32300 | 26365 |