33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 191500 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 391 |
| 3 | 20250417 | 191400 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 4 | 20250417 | 191300 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 5 | 20250417 | 191200 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 6 | 20250417 | 191100 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 7 | 20250417 | 191000 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 8 | 20250417 | 190900 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 9 | 20250417 | 190800 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 10 | 20250417 | 190700 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 11 | 20250417 | 190600 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 12 | 20250417 | 190500 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 13 | 20250417 | 190400 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 14 | 20250417 | 190300 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 15 | 20250417 | 190200 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 16 | 20250417 | 190100 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 17 | 20250417 | 190000 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 18 | 20250417 | 185900 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 19 | 20250417 | 185800 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 20 | 20250417 | 185700 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 21 | 20250417 | 185600 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 22 | 20250417 | 185500 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 23 | 20250417 | 185400 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 24 | 20250417 | 185300 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 25 | 20250417 | 185200 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 26 | 20250417 | 185100 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 27 | 20250417 | 185000 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 28 | 20250417 | 184900 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 29 | 20250417 | 184800 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 30 | 20250417 | 184700 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 31 | 20250417 | 184600 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 32 | 20250417 | 184500 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 391 |
| 33 | 20250417 | 184400 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 34 | 20250417 | 184300 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 35 | 20250417 | 184200 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 36 | 20250417 | 184100 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 37 | 20250417 | 184000 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 38 | 20250417 | 183900 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 39 | 20250417 | 183800 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 40 | 20250417 | 183700 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 41 | 20250417 | 183600 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 42 | 20250417 | 183500 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 43 | 20250417 | 183400 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 44 | 20250417 | 183300 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 45 | 20250417 | 183200 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 46 | 20250417 | 183100 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 47 | 20250417 | 183000 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 48 | 20250417 | 182900 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 49 | 20250417 | 182800 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 50 | 20250417 | 182700 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 51 | 20250417 | 182600 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 52 | 20250417 | 182500 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 53 | 20250417 | 182400 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 54 | 20250417 | 182300 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 55 | 20250417 | 182200 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 56 | 20250417 | 182100 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 57 | 20250417 | 182000 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 58 | 20250417 | 181900 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 59 | 20250417 | 181800 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 60 | 20250417 | 181700 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 61 | 20250417 | 181600 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 62 | 20250417 | 181500 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 391 |
| 63 | 20250417 | 181400 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 64 | 20250417 | 181300 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 65 | 20250417 | 181200 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 66 | 20250417 | 181100 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 67 | 20250417 | 181000 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 68 | 20250417 | 180900 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 69 | 20250417 | 180800 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 70 | 20250417 | 180700 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 71 | 20250417 | 180600 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 72 | 20250417 | 180500 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 73 | 20250417 | 180400 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 74 | 20250417 | 180300 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 75 | 20250417 | 180200 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 76 | 20250417 | 180100 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 77 | 20250417 | 180000 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 78 | 20250417 | 175900 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 79 | 20250417 | 175800 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 80 | 20250417 | 175700 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 81 | 20250417 | 175600 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 82 | 20250417 | 175500 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 83 | 20250417 | 175400 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 84 | 20250417 | 175300 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 85 | 20250417 | 175200 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 86 | 20250417 | 175100 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 87 | 20250417 | 175000 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 88 | 20250417 | 174900 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 89 | 20250417 | 174800 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 90 | 20250417 | 174700 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 91 | 20250417 | 174600 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 92 | 20250417 | 174500 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 391 |
| 93 | 20250417 | 174400 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 94 | 20250417 | 174300 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 95 | 20250417 | 174200 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 96 | 20250417 | 174100 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 97 | 20250417 | 174000 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 98 | 20250417 | 173900 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 99 | 20250417 | 173800 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 100 | 20250417 | 173700 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 101 | 20250417 | 173600 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 102 | 20250417 | 173500 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 103 | 20250417 | 173400 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 104 | 20250417 | 173300 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 105 | 20250417 | 173200 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 106 | 20250417 | 173100 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 107 | 20250417 | 173000 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 108 | 20250417 | 172900 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 109 | 20250417 | 172800 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 110 | 20250417 | 172700 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 111 | 20250417 | 172600 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 112 | 20250417 | 172500 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 113 | 20250417 | 172400 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 114 | 20250417 | 172300 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 115 | 20250417 | 172200 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 116 | 20250417 | 172100 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 117 | 20250417 | 172000 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 118 | 20250417 | 171900 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 119 | 20250417 | 171800 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 120 | 20250417 | 171700 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 121 | 20250417 | 171600 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 122 | 20250417 | 171500 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 391 |
| 123 | 20250417 | 171400 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 124 | 20250417 | 171300 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 125 | 20250417 | 171200 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 126 | 20250417 | 171100 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 127 | 20250417 | 171000 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 128 | 20250417 | 170900 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 129 | 20250417 | 170800 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 130 | 20250417 | 170700 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 131 | 20250417 | 170600 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 132 | 20250417 | 170500 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 133 | 20250417 | 170400 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 134 | 20250417 | 170300 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 135 | 20250417 | 170200 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 136 | 20250417 | 170100 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 137 | 20250417 | 170000 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 138 | 20250417 | 165900 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 139 | 20250417 | 165800 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 140 | 20250417 | 165700 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 141 | 20250417 | 165600 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 142 | 20250417 | 165500 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 143 | 20250417 | 165400 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 144 | 20250417 | 165300 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 145 | 20250417 | 165200 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 146 | 20250417 | 165100 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 147 | 20250417 | 165000 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 148 | 20250417 | 164900 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 149 | 20250417 | 164800 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 150 | 20250417 | 164700 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 151 | 20250417 | 164600 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 152 | 20250417 | 164500 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 391 |
| 153 | 20250417 | 164400 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 154 | 20250417 | 164300 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 155 | 20250417 | 164200 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 156 | 20250417 | 164100 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 157 | 20250417 | 164000 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 158 | 20250417 | 163900 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 159 | 20250417 | 163800 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 160 | 20250417 | 163700 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 161 | 20250417 | 163600 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 162 | 20250417 | 163500 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 163 | 20250417 | 163400 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 164 | 20250417 | 163300 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 165 | 20250417 | 163200 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 166 | 20250417 | 163100 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 167 | 20250417 | 163000 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 168 | 20250417 | 162900 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 169 | 20250417 | 162800 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 170 | 20250417 | 162700 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 171 | 20250417 | 162600 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 172 | 20250417 | 162500 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 173 | 20250417 | 162400 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 174 | 20250417 | 162300 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 175 | 20250417 | 162200 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 176 | 20250417 | 162100 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 177 | 20250417 | 162000 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 178 | 20250417 | 161900 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 179 | 20250417 | 161800 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 180 | 20250417 | 161700 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 181 | 20250417 | 161600 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 182 | 20250417 | 161500 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 391 |
| 183 | 20250417 | 161400 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 184 | 20250417 | 161300 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 185 | 20250417 | 161200 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 186 | 20250417 | 161100 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 187 | 20250417 | 161000 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 188 | 20250417 | 160900 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 189 | 20250417 | 160800 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 190 | 20250417 | 160700 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 191 | 20250417 | 160600 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 192 | 20250417 | 160500 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 193 | 20250417 | 160400 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 194 | 20250417 | 160300 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 195 | 20250417 | 160200 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 196 | 20250417 | 160100 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 197 | 20250417 | 160000 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 198 | 20250417 | 155900 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 199 | 20250417 | 155800 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 200 | 20250417 | 155700 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 201 | 20250417 | 155600 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 202 | 20250417 | 155500 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 203 | 20250417 | 155400 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 204 | 20250417 | 155300 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 205 | 20250417 | 155200 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 206 | 20250417 | 155100 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 207 | 20250417 | 155000 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 208 | 20250417 | 154900 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 209 | 20250417 | 154800 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 210 | 20250417 | 154700 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 211 | 20250417 | 154600 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 212 | 20250417 | 154500 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 391 |
| 213 | 20250417 | 154400 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 214 | 20250417 | 154300 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 215 | 20250417 | 154200 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 216 | 20250417 | 154100 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 217 | 20250417 | 154000 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 218 | 20250417 | 153900 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 219 | 20250417 | 153800 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 220 | 20250417 | 153700 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 221 | 20250417 | 153600 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 222 | 20250417 | 153500 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 223 | 20250417 | 153400 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 224 | 20250417 | 153300 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 225 | 20250417 | 153200 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 226 | 20250417 | 153100 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 0 |
| 227 | 20250417 | 153000 | 5818048025 | 37100 | 37100 | 37100 | 37100 | 391 |
| 228 | 20250417 | 152900 | 5803541925 | 37200 | 37200 | 37200 | 37200 | 0 |
| 229 | 20250417 | 152800 | 5803541925 | 37200 | 37200 | 37200 | 37200 | 0 |
| 230 | 20250417 | 152700 | 5803541925 | 37200 | 37200 | 37200 | 37200 | 0 |
| 231 | 20250417 | 152600 | 5803541925 | 37200 | 37200 | 37200 | 37200 | 0 |
| 232 | 20250417 | 152500 | 5803541925 | 37200 | 37200 | 37200 | 37200 | 0 |
| 233 | 20250417 | 152400 | 5803541925 | 37200 | 37200 | 37200 | 37200 | 0 |
| 234 | 20250417 | 152300 | 5803541925 | 37200 | 37200 | 37200 | 37200 | 0 |
| 235 | 20250417 | 152200 | 5803541925 | 37200 | 37200 | 37200 | 37200 | 0 |
| 236 | 20250417 | 152100 | 5803541925 | 37200 | 37200 | 37200 | 37200 | 0 |
| 237 | 20250417 | 152000 | 5803541925 | 37200 | 37200 | 37200 | 37200 | 0 |
| 238 | 20250417 | 151900 | 5803541925 | 37200 | 37300 | 37300 | 37200 | 14 |
| 239 | 20250417 | 151800 | 5803019825 | 37250 | 37300 | 37300 | 37200 | 30 |
| 240 | 20250417 | 151700 | 5801901075 | 37200 | 37200 | 37200 | 37200 | 8 |
| 241 | 20250417 | 151600 | 5801603475 | 37200 | 37400 | 37400 | 37200 | 295 |
| 242 | 20250417 | 151500 | 5790604525 | 37650 | 37350 | 37650 | 37350 | 71 |
| 243 | 20250417 | 151400 | 5787950225 | 37350 | 37250 | 37400 | 37250 | 208 |
| 244 | 20250417 | 151300 | 5780176175 | 37250 | 37400 | 37550 | 37250 | 369 |
| 245 | 20250417 | 151200 | 5766378325 | 37250 | 37300 | 37300 | 37250 | 70 |
| 246 | 20250417 | 151100 | 5763767575 | 37350 | 37250 | 37350 | 37250 | 108 |
| 247 | 20250417 | 151000 | 5759735475 | 37250 | 37300 | 37300 | 37250 | 103 |
| 248 | 20250417 | 150900 | 5755894125 | 37350 | 37300 | 37350 | 37250 | 91 |
| 249 | 20250417 | 150800 | 5752499775 | 37250 | 37250 | 37250 | 37250 | 35 |
| 250 | 20250417 | 150700 | 5751196025 | 37350 | 37250 | 37350 | 37250 | 45 |
| 251 | 20250417 | 150600 | 5749515975 | 37400 | 37350 | 37400 | 37350 | 46 |
| 252 | 20250417 | 150500 | 5747797225 | 37300 | 37300 | 37400 | 37250 | 134 |
| 253 | 20250417 | 150400 | 5742797025 | 37250 | 37250 | 37250 | 37200 | 197 |
| 254 | 20250417 | 150300 | 5735459025 | 37350 | 37400 | 37400 | 37250 | 307 |
| 255 | 20250417 | 150200 | 5723994975 | 37400 | 37400 | 37400 | 37400 | 116 |
| 256 | 20250417 | 150100 | 5719656575 | 37400 | 37450 | 37450 | 37350 | 209 |
| 257 | 20250417 | 150000 | 5711838350 | 37450 | 37450 | 37450 | 37400 | 38 |
| 258 | 20250417 | 145900 | 5710415550 | 37450 | 37450 | 37500 | 37400 | 204 |
| 259 | 20250417 | 145800 | 5702778850 | 37450 | 37450 | 37450 | 37400 | 25 |
| 260 | 20250417 | 145700 | 5701842950 | 37400 | 37400 | 37400 | 37350 | 100 |
| 261 | 20250417 | 145600 | 5698103250 | 37400 | 37400 | 37400 | 37350 | 310 |
| 262 | 20250417 | 145500 | 5686515450 | 37400 | 37450 | 37450 | 37350 | 288 |
| 263 | 20250417 | 145400 | 5675741050 | 37450 | 37350 | 37450 | 37350 | 352 |
| 264 | 20250417 | 145300 | 5662581950 | 37400 | 37450 | 37450 | 37350 | 27 |
| 265 | 20250417 | 145200 | 5661572100 | 37450 | 37450 | 37450 | 37350 | 195 |
| 266 | 20250417 | 145100 | 5654281350 | 37450 | 37450 | 37450 | 37400 | 120 |
| 267 | 20250417 | 145000 | 5649790950 | 37400 | 37400 | 37450 | 37350 | 325 |
| 268 | 20250417 | 144900 | 5637633400 | 37400 | 37450 | 37450 | 37400 | 34 |
| 269 | 20250417 | 144800 | 5636360400 | 37450 | 37400 | 37450 | 37350 | 176 |
| 270 | 20250417 | 144700 | 5629778650 | 37350 | 37450 | 37450 | 37350 | 204 |
| 271 | 20250417 | 144600 | 5622148000 | 37450 | 37450 | 37450 | 37400 | 115 |
| 272 | 20250417 | 144500 | 5617842100 | 37450 | 37500 | 37500 | 37400 | 467 |
| 273 | 20250417 | 144400 | 5600341000 | 37450 | 37500 | 37500 | 37450 | 1218 |
| 274 | 20250417 | 144300 | 5554668800 | 37450 | 37450 | 37500 | 37450 | 283 |
| 275 | 20250417 | 144200 | 5544064950 | 37500 | 37500 | 37500 | 37450 | 84 |
| 276 | 20250417 | 144100 | 5540916250 | 37500 | 37500 | 37500 | 37400 | 89 |
| 277 | 20250417 | 144000 | 5537582600 | 37450 | 37500 | 37500 | 37450 | 251 |
| 278 | 20250417 | 143900 | 5528178400 | 37450 | 37400 | 37450 | 37400 | 183 |
| 279 | 20250417 | 143800 | 5521326250 | 37400 | 37350 | 37500 | 37300 | 1591 |
| 280 | 20250417 | 143700 | 5461900250 | 37300 | 37350 | 37400 | 37300 | 191 |
| 281 | 20250417 | 143600 | 5454767450 | 37350 | 37300 | 37450 | 37250 | 981 |
| 282 | 20250417 | 143500 | 5418076550 | 37350 | 37250 | 37400 | 37250 | 157 |
| 283 | 20250417 | 143400 | 5412217400 | 37250 | 37200 | 37300 | 37200 | 158 |
| 284 | 20250417 | 143300 | 5406334250 | 37250 | 37200 | 37300 | 37200 | 174 |
| 285 | 20250417 | 143200 | 5399853550 | 37200 | 37250 | 37300 | 37200 | 459 |
| 286 | 20250417 | 143100 | 5382747000 | 37200 | 37350 | 37350 | 37200 | 256 |
| 287 | 20250417 | 143000 | 5373198300 | 37350 | 37250 | 37350 | 37250 | 119 |
| 288 | 20250417 | 142900 | 5368759500 | 37350 | 37350 | 37350 | 37200 | 1342 |
| 289 | 20250417 | 142800 | 5318740800 | 37300 | 37300 | 37350 | 37300 | 329 |
| 290 | 20250417 | 142700 | 5306458650 | 37250 | 37300 | 37350 | 37250 | 146 |
| 291 | 20250417 | 142600 | 5301014950 | 37250 | 37300 | 37300 | 37250 | 332 |
| 292 | 20250417 | 142500 | 5288636450 | 37300 | 37250 | 37300 | 37250 | 228 |
| 293 | 20250417 | 142400 | 5280134650 | 37300 | 37300 | 37350 | 37250 | 166 |
| 294 | 20250417 | 142300 | 5273941275 | 37300 | 37300 | 37300 | 37250 | 173 |
| 295 | 20250417 | 142200 | 5267489875 | 37250 | 37250 | 37300 | 37250 | 157 |
| 296 | 20250417 | 142100 | 5261639625 | 37300 | 37300 | 37350 | 37300 | 465 |
| 297 | 20250417 | 142000 | 5244292325 | 37300 | 37350 | 37400 | 37300 | 77 |
| 298 | 20250417 | 141900 | 5241416925 | 37300 | 37300 | 37400 | 37300 | 171 |
| 299 | 20250417 | 141800 | 5235033075 | 37300 | 37300 | 37350 | 37300 | 509 |
| 300 | 20250417 | 141700 | 5216027475 | 37300 | 37350 | 37350 | 37300 | 171 |
| 301 | 20250417 | 141600 | 5209646925 | 37300 | 37300 | 37350 | 37300 | 100 |
| 302 | 20250417 | 141500 | 5205914925 | 37300 | 37400 | 37400 | 37300 | 247 |
| 303 | 20250417 | 141400 | 5196688675 | 37350 | 37350 | 37400 | 37350 | 92 |
| 304 | 20250417 | 141300 | 5193250225 | 37350 | 37350 | 37400 | 37350 | 236 |
| 305 | 20250417 | 141200 | 5184433725 | 37300 | 37300 | 37350 | 37300 | 298 |
| 306 | 20250417 | 141100 | 5173313025 | 37350 | 37350 | 37350 | 37300 | 88 |
| 307 | 20250417 | 141000 | 5170026525 | 37400 | 37350 | 37400 | 37350 | 181 |
| 308 | 20250417 | 140900 | 5163262875 | 37350 | 37250 | 37400 | 37250 | 423 |
| 309 | 20250417 | 140800 | 5147472025 | 37200 | 37250 | 37250 | 37200 | 247 |
| 310 | 20250417 | 140700 | 5138273425 | 37200 | 37300 | 37300 | 37200 | 158 |
| 311 | 20250417 | 140600 | 5132388625 | 37300 | 37250 | 37300 | 37200 | 342 |
| 312 | 20250417 | 140500 | 5119639825 | 37250 | 37250 | 37250 | 37200 | 291 |
| 313 | 20250417 | 140400 | 5108801575 | 37250 | 37200 | 37300 | 37200 | 257 |
| 314 | 20250417 | 140300 | 5099228725 | 37250 | 37200 | 37250 | 37200 | 135 |
| 315 | 20250417 | 140200 | 5094206525 | 37200 | 37250 | 37250 | 37200 | 24 |
| 316 | 20250417 | 140100 | 5093313325 | 37250 | 37250 | 37250 | 37200 | 405 |
| 317 | 20250417 | 140000 | 5078232875 | 37250 | 37250 | 37300 | 37250 | 222 |
| 318 | 20250417 | 135900 | 5069961975 | 37250 | 37300 | 37300 | 37250 | 189 |
| 319 | 20250417 | 135800 | 5062917275 | 37300 | 37200 | 37350 | 37200 | 393 |
| 320 | 20250417 | 135700 | 5048259875 | 37250 | 37200 | 37300 | 37200 | 268 |
| 321 | 20250417 | 135600 | 5038276675 | 37200 | 37300 | 37300 | 37200 | 170 |
| 322 | 20250417 | 135500 | 5031944575 | 37300 | 37250 | 37300 | 37250 | 42 |
| 323 | 20250417 | 135400 | 5030378725 | 37250 | 37300 | 37300 | 37250 | 185 |
| 324 | 20250417 | 135300 | 5023483775 | 37300 | 37350 | 37350 | 37300 | 312 |
| 325 | 20250417 | 135200 | 5011846075 | 37300 | 37250 | 37350 | 37250 | 1298 |
| 326 | 20250417 | 135100 | 4963386925 | 37250 | 37300 | 37300 | 37250 | 175 |
| 327 | 20250417 | 135000 | 4956859925 | 37300 | 37250 | 37350 | 37250 | 176 |
| 328 | 20250417 | 134900 | 4950298125 | 37300 | 37300 | 37350 | 37300 | 148 |
| 329 | 20250417 | 134800 | 4944777575 | 37350 | 37300 | 37350 | 37250 | 315 |
| 330 | 20250417 | 134700 | 4933028775 | 37300 | 37150 | 37300 | 37150 | 1036 |
| 331 | 20250417 | 134600 | 4894466275 | 37200 | 37150 | 37200 | 37150 | 15 |
| 332 | 20250417 | 134500 | 4893908875 | 37150 | 37250 | 37250 | 37150 | 473 |
| 333 | 20250417 | 134400 | 4876313575 | 37200 | 37200 | 37250 | 37200 | 27 |
| 334 | 20250417 | 134300 | 4875309025 | 37200 | 37200 | 37200 | 37200 | 67 |
| 335 | 20250417 | 134200 | 4872816625 | 37200 | 37200 | 37250 | 37200 | 133 |
| 336 | 20250417 | 134100 | 4867868225 | 37200 | 37200 | 37250 | 37200 | 24 |
| 337 | 20250417 | 134000 | 4866975275 | 37200 | 37200 | 37250 | 37200 | 167 |
| 338 | 20250417 | 133900 | 4860761375 | 37200 | 37200 | 37250 | 37200 | 83 |
| 339 | 20250417 | 133800 | 4857673575 | 37200 | 37200 | 37200 | 37150 | 266 |
| 340 | 20250417 | 133700 | 4847780625 | 37200 | 37250 | 37250 | 37200 | 147 |
| 341 | 20250417 | 133600 | 4842306075 | 37200 | 37250 | 37300 | 37200 | 710 |
| 342 | 20250417 | 133500 | 4815866375 | 37250 | 37200 | 37300 | 37200 | 289 |
| 343 | 20250417 | 133400 | 4805099775 | 37250 | 37150 | 37250 | 37150 | 225 |
| 344 | 20250417 | 133300 | 4796724025 | 37150 | 37200 | 37300 | 37150 | 679 |
| 345 | 20250417 | 133200 | 4771419975 | 37250 | 37250 | 37300 | 37250 | 65 |
| 346 | 20250417 | 133100 | 4768998575 | 37250 | 37350 | 37350 | 37200 | 895 |
| 347 | 20250417 | 133000 | 4735631625 | 37350 | 37300 | 37350 | 37300 | 276 |
| 348 | 20250417 | 132900 | 4725333475 | 37350 | 37300 | 37350 | 37300 | 53 |
| 349 | 20250417 | 132800 | 4723356125 | 37350 | 37300 | 37400 | 37300 | 342 |
| 350 | 20250417 | 132700 | 4710592750 | 37300 | 37300 | 37300 | 37250 | 442 |
| 351 | 20250417 | 132600 | 4694117550 | 37300 | 37350 | 37350 | 37300 | 80 |
| 352 | 20250417 | 132500 | 4691133200 | 37350 | 37350 | 37400 | 37300 | 138 |
| 353 | 20250417 | 132400 | 4685981650 | 37350 | 37350 | 37400 | 37350 | 158 |
| 354 | 20250417 | 132300 | 4680080100 | 37350 | 37300 | 37400 | 37300 | 427 |
| 355 | 20250417 | 132200 | 4664143000 | 37300 | 37300 | 37300 | 37250 | 234 |
| 356 | 20250417 | 132100 | 4655415650 | 37350 | 37350 | 37350 | 37300 | 18 |
| 357 | 20250417 | 132000 | 4654743900 | 37300 | 37350 | 37350 | 37300 | 103 |
| 358 | 20250417 | 131900 | 4650898750 | 37350 | 37400 | 37400 | 37350 | 270 |
| 359 | 20250417 | 131800 | 4640814100 | 37400 | 37350 | 37400 | 37350 | 19 |
| 360 | 20250417 | 131700 | 4640104250 | 37350 | 37350 | 37400 | 37350 | 104 |
| 361 | 20250417 | 131600 | 4636219700 | 37350 | 37350 | 37400 | 37350 | 20 |
| 362 | 20250417 | 131500 | 4635472550 | 37350 | 37350 | 37400 | 37350 | 164 |
| 363 | 20250417 | 131400 | 4629345550 | 37350 | 37350 | 37400 | 37300 | 221 |
| 364 | 20250417 | 131300 | 4621091100 | 37300 | 37300 | 37350 | 37200 | 1059 |
| 365 | 20250417 | 131200 | 4581594350 | 37350 | 37350 | 37400 | 37350 | 222 |
| 366 | 20250417 | 131100 | 4573300300 | 37350 | 37400 | 37400 | 37350 | 22 |
| 367 | 20250417 | 131000 | 4572478050 | 37350 | 37400 | 37450 | 37350 | 637 |
| 368 | 20250417 | 130900 | 4548656950 | 37400 | 37350 | 37400 | 37350 | 93 |
| 369 | 20250417 | 130800 | 4545181500 | 37350 | 37350 | 37400 | 37350 | 132 |
| 370 | 20250417 | 130700 | 4540251150 | 37350 | 37350 | 37350 | 37300 | 205 |
| 371 | 20250417 | 130600 | 4532594950 | 37350 | 37350 | 37350 | 37350 | 129 |
| 372 | 20250417 | 130500 | 4527776800 | 37350 | 37400 | 37400 | 37350 | 143 |
| 373 | 20250417 | 130400 | 4522433800 | 37400 | 37400 | 37400 | 37350 | 84 |
| 374 | 20250417 | 130300 | 4519292700 | 37350 | 37350 | 37400 | 37350 | 457 |
| 375 | 20250417 | 130200 | 4502211500 | 37350 | 37350 | 37400 | 37350 | 67 |
| 376 | 20250417 | 130100 | 4499708925 | 37350 | 37350 | 37400 | 37350 | 287 |
| 377 | 20250417 | 130000 | 4488988825 | 37400 | 37400 | 37400 | 37400 | 287 |
| 378 | 20250417 | 125900 | 4478255025 | 37400 | 37450 | 37450 | 37400 | 89 |
| 379 | 20250417 | 125800 | 4474922475 | 37400 | 37400 | 37400 | 37350 | 614 |
| 380 | 20250417 | 125700 | 4451959375 | 37400 | 37350 | 37400 | 37300 | 448 |
| 381 | 20250417 | 125600 | 4435226575 | 37350 | 37300 | 37350 | 37300 | 42 |
| 382 | 20250417 | 125500 | 4433659325 | 37350 | 37400 | 37400 | 37350 | 520 |
| 383 | 20250417 | 125400 | 4414237125 | 37400 | 37500 | 37500 | 37400 | 610 |
| 384 | 20250417 | 125300 | 4391404075 | 37450 | 37500 | 37500 | 37450 | 23 |
| 385 | 20250417 | 125200 | 4390542075 | 37450 | 37500 | 37500 | 37450 | 16 |
| 386 | 20250417 | 125100 | 4389942625 | 37500 | 37450 | 37500 | 37450 | 313 |
| 387 | 20250417 | 125000 | 4378218775 | 37450 | 37400 | 37450 | 37350 | 313 |
| 388 | 20250417 | 124900 | 4366514275 | 37350 | 37400 | 37400 | 37350 | 295 |
| 389 | 20250417 | 124800 | 4355491125 | 37400 | 37450 | 37500 | 37400 | 249 |
| 390 | 20250417 | 124700 | 4346175325 | 37450 | 37500 | 37500 | 37400 | 488 |
| 391 | 20250417 | 124600 | 4327901325 | 37500 | 37500 | 37500 | 37500 | 39 |
| 392 | 20250417 | 124500 | 4326438825 | 37500 | 37550 | 37550 | 37500 | 218 |
| 393 | 20250417 | 124400 | 4318263125 | 37550 | 37500 | 37550 | 37500 | 54 |
| 394 | 20250417 | 124300 | 4316237875 | 37500 | 37550 | 37550 | 37500 | 54 |
| 395 | 20250417 | 124200 | 4314212475 | 37500 | 37500 | 37500 | 37500 | 14 |
| 396 | 20250417 | 124100 | 4313687475 | 37550 | 37500 | 37550 | 37500 | 109 |
| 397 | 20250417 | 124000 | 4309596275 | 37550 | 37550 | 37550 | 37500 | 38 |
| 398 | 20250417 | 123900 | 4308170725 | 37550 | 37550 | 37550 | 37500 | 38 |
| 399 | 20250417 | 123800 | 4306745025 | 37550 | 37650 | 37650 | 37550 | 555 |
| 400 | 20250417 | 123700 | 4285900625 | 37650 | 37600 | 37650 | 37550 | 398 |
| 401 | 20250417 | 123600 | 4270935925 | 37600 | 37700 | 37700 | 37600 | 289 |
| 402 | 20250417 | 123500 | 4260062575 | 37700 | 37700 | 37700 | 37650 | 31 |
| 403 | 20250417 | 123400 | 4258894625 | 37700 | 37650 | 37700 | 37650 | 35 |
| 404 | 20250417 | 123300 | 4257576025 | 37700 | 37650 | 37700 | 37650 | 39 |
| 405 | 20250417 | 123200 | 4256107400 | 37650 | 37700 | 37700 | 37650 | 29 |
| 406 | 20250417 | 123100 | 4255014800 | 37650 | 37700 | 37700 | 37650 | 67 |
| 407 | 20250417 | 123000 | 4252492000 | 37650 | 37700 | 37700 | 37650 | 19 |
| 408 | 20250417 | 122900 | 4251776350 | 37650 | 37700 | 37700 | 37650 | 53 |
| 409 | 20250417 | 122800 | 4249780650 | 37650 | 37650 | 37700 | 37650 | 37 |
| 410 | 20250417 | 122700 | 4248387450 | 37700 | 37700 | 37700 | 37650 | 19 |
| 411 | 20250417 | 122600 | 4247671250 | 37650 | 37650 | 37700 | 37650 | 37 |
| 412 | 20250417 | 122500 | 4246278050 | 37700 | 37650 | 37700 | 37650 | 66 |
| 413 | 20250417 | 122400 | 4243792850 | 37700 | 37700 | 37700 | 37600 | 78 |
| 414 | 20250417 | 122300 | 4240856000 | 37700 | 37650 | 37700 | 37650 | 15 |
| 415 | 20250417 | 122200 | 4240291000 | 37650 | 37800 | 37800 | 37650 | 515 |
| 416 | 20250417 | 122100 | 4220890650 | 37800 | 37750 | 37800 | 37750 | 83 |
| 417 | 20250417 | 122000 | 4217757250 | 37800 | 37800 | 37800 | 37750 | 46 |
| 418 | 20250417 | 121900 | 4216018550 | 37800 | 37700 | 37800 | 37700 | 266 |
| 419 | 20250417 | 121800 | 4205978500 | 37700 | 37650 | 37700 | 37650 | 642 |
| 420 | 20250417 | 121700 | 4181776250 | 37700 | 37650 | 37700 | 37650 | 206 |
| 421 | 20250417 | 121600 | 4174020200 | 37650 | 37650 | 37700 | 37650 | 52 |
| 422 | 20250417 | 121500 | 4172061650 | 37650 | 37650 | 37700 | 37650 | 197 |
| 423 | 20250417 | 121400 | 4164644550 | 37700 | 37700 | 37700 | 37700 | 16 |
| 424 | 20250417 | 121300 | 4164041350 | 37650 | 37600 | 37650 | 37600 | 223 |
| 425 | 20250417 | 121200 | 4155651600 | 37700 | 37600 | 37700 | 37600 | 979 |
| 426 | 20250417 | 121100 | 4118831950 | 37550 | 37550 | 37600 | 37550 | 140 |
| 427 | 20250417 | 121000 | 4113569600 | 37550 | 37550 | 37600 | 37550 | 608 |
| 428 | 20250417 | 120900 | 4090738900 | 37550 | 37550 | 37550 | 37550 | 251 |
| 429 | 20250417 | 120800 | 4081313850 | 37550 | 37550 | 37550 | 37550 | 17 |
| 430 | 20250417 | 120700 | 4080675500 | 37550 | 37550 | 37600 | 37550 | 197 |
| 431 | 20250417 | 120600 | 4073278000 | 37600 | 37600 | 37600 | 37550 | 65 |
| 432 | 20250417 | 120500 | 4070837050 | 37600 | 37550 | 37600 | 37550 | 45 |
| 433 | 20250417 | 120400 | 4069147000 | 37550 | 37600 | 37600 | 37550 | 71 |
| 434 | 20250417 | 120300 | 4066480700 | 37600 | 37600 | 37600 | 37600 | 9 |
| 435 | 20250417 | 120200 | 4066142300 | 37550 | 37550 | 37550 | 37550 | 148 |
| 436 | 20250417 | 120100 | 4060584900 | 37550 | 37550 | 37550 | 37550 | 149 |
| 437 | 20250417 | 120000 | 4054989950 | 37600 | 37550 | 37600 | 37550 | 19 |
| 438 | 20250417 | 115900 | 4054276000 | 37600 | 37600 | 37600 | 37600 | 47 |
| 439 | 20250417 | 115800 | 4052508800 | 37600 | 37600 | 37600 | 37600 | 119 |
| 440 | 20250417 | 115700 | 4048034400 | 37600 | 37550 | 37600 | 37550 | 86 |
| 441 | 20250417 | 115600 | 4044801100 | 37550 | 37550 | 37550 | 37500 | 504 |
| 442 | 20250417 | 115500 | 4025876400 | 37500 | 37450 | 37550 | 37450 | 170 |
| 443 | 20250417 | 115400 | 4019501200 | 37450 | 37550 | 37550 | 37450 | 290 |
| 444 | 20250417 | 115300 | 4008627950 | 37550 | 37500 | 37550 | 37500 | 335 |
| 445 | 20250417 | 115200 | 3996064100 | 37550 | 37550 | 37550 | 37550 | 8 |
| 446 | 20250417 | 115100 | 3995763700 | 37550 | 37550 | 37600 | 37550 | 290 |
| 447 | 20250417 | 115000 | 3984872250 | 37600 | 37650 | 37650 | 37550 | 608 |
| 448 | 20250417 | 114900 | 3962020350 | 37650 | 37650 | 37650 | 37650 | 41 |
| 449 | 20250417 | 114800 | 3960476700 | 37650 | 37700 | 37700 | 37650 | 1690 |
| 450 | 20250417 | 114700 | 3896781400 | 37750 | 37750 | 37750 | 37700 | 35 |
| 451 | 20250417 | 114600 | 3895461100 | 37700 | 37750 | 37750 | 37700 | 41 |
| 452 | 20250417 | 114500 | 3893913400 | 37750 | 37700 | 37750 | 37700 | 738 |
| 453 | 20250417 | 114400 | 3866072000 | 37700 | 37650 | 37700 | 37650 | 94 |
| 454 | 20250417 | 114300 | 3862531900 | 37675 | 37700 | 37700 | 37650 | 127 |
| 455 | 20250417 | 114200 | 3857749000 | 37700 | 37700 | 37700 | 37700 | 79 |
| 456 | 20250417 | 114100 | 3854770700 | 37700 | 37650 | 37700 | 37650 | 329 |
| 457 | 20250417 | 114000 | 3842383050 | 37650 | 37700 | 37700 | 37650 | 175 |
| 458 | 20250417 | 113900 | 3835791800 | 37750 | 37700 | 37750 | 37700 | 39 |
| 459 | 20250417 | 113800 | 3834321150 | 37700 | 37800 | 37800 | 37700 | 131 |
| 460 | 20250417 | 113700 | 3829376050 | 37750 | 37750 | 37800 | 37750 | 17 |
| 461 | 20250417 | 113600 | 3828734200 | 37750 | 37750 | 37800 | 37750 | 119 |
| 462 | 20250417 | 113500 | 3824241450 | 37800 | 37750 | 37800 | 37750 | 161 |
| 463 | 20250417 | 113400 | 3818163250 | 37800 | 37650 | 37800 | 37600 | 319 |
| 464 | 20250417 | 113300 | 3806133550 | 37700 | 37650 | 37700 | 37550 | 451 |
| 465 | 20250417 | 113200 | 3789153900 | 37700 | 37700 | 37700 | 37700 | 114 |
| 466 | 20250417 | 113100 | 3784856100 | 37700 | 37700 | 37750 | 37700 | 300 |
| 467 | 20250417 | 113000 | 3773545750 | 37650 | 37700 | 37700 | 37650 | 57 |
| 468 | 20250417 | 112900 | 3771398400 | 37700 | 37900 | 37900 | 37650 | 1523 |
| 469 | 20250417 | 112800 | 3713931300 | 37900 | 37900 | 37950 | 37900 | 209 |
| 470 | 20250417 | 112700 | 3706009950 | 37900 | 38000 | 38000 | 37900 | 195 |
| 471 | 20250417 | 112600 | 3698619100 | 37900 | 37900 | 37950 | 37900 | 676 |
| 472 | 20250417 | 112500 | 3672982350 | 37950 | 38000 | 38000 | 37950 | 901 |
| 473 | 20250417 | 112400 | 3638765350 | 38000 | 38050 | 38050 | 38000 | 69 |
| 474 | 20250417 | 112300 | 3636139950 | 38050 | 38050 | 38100 | 38000 | 73 |
| 475 | 20250417 | 112200 | 3633363900 | 38050 | 38000 | 38050 | 38000 | 132 |
| 476 | 20250417 | 112100 | 3628341700 | 38050 | 38100 | 38100 | 38050 | 432 |
| 477 | 20250417 | 112000 | 3611902700 | 38100 | 38150 | 38150 | 38050 | 497 |
| 478 | 20250417 | 111900 | 3592979850 | 38100 | 38100 | 38150 | 38100 | 74 |
| 479 | 20250417 | 111800 | 3590160300 | 38100 | 38050 | 38100 | 38000 | 457 |
| 480 | 20250417 | 111700 | 3572764650 | 38000 | 37900 | 38050 | 37900 | 444 |
| 481 | 20250417 | 111600 | 3555904650 | 37950 | 38050 | 38050 | 37950 | 1218 |
| 482 | 20250417 | 111500 | 3509664550 | 38050 | 38000 | 38050 | 38000 | 343 |
| 483 | 20250417 | 111400 | 3496617950 | 38050 | 38050 | 38050 | 38000 | 18 |
| 484 | 20250417 | 111300 | 3495933350 | 38000 | 38050 | 38050 | 38000 | 339 |
| 485 | 20250417 | 111200 | 3483034850 | 38050 | 38100 | 38100 | 38050 | 604 |
| 486 | 20250417 | 111100 | 3460041300 | 38100 | 38100 | 38100 | 38100 | 186 |
| 487 | 20250417 | 111000 | 3452954700 | 38100 | 38100 | 38150 | 38050 | 168 |
| 488 | 20250417 | 110900 | 3446557950 | 38150 | 38050 | 38200 | 38000 | 285 |
| 489 | 20250417 | 110800 | 3435699750 | 38100 | 38200 | 38200 | 38100 | 307 |
| 490 | 20250417 | 110700 | 3424002750 | 38150 | 38150 | 38150 | 38150 | 182 |
| 491 | 20250417 | 110600 | 3417059450 | 38050 | 38100 | 38150 | 38050 | 343 |
| 492 | 20250417 | 110500 | 3403987200 | 38050 | 38000 | 38100 | 38000 | 514 |
| 493 | 20250417 | 110400 | 3384441250 | 38000 | 38000 | 38000 | 38000 | 265 |
| 494 | 20250417 | 110300 | 3374371250 | 38000 | 38100 | 38100 | 38000 | 209 |
| 495 | 20250417 | 110200 | 3366429050 | 38100 | 38000 | 38100 | 38000 | 37 |
| 496 | 20250417 | 110100 | 3365022550 | 38000 | 38050 | 38100 | 37950 | 179 |
| 497 | 20250417 | 110000 | 3358213700 | 38050 | 38300 | 38300 | 38050 | 2240 |
| 498 | 20250417 | 105900 | 3272728350 | 38300 | 38300 | 38300 | 38250 | 59 |
| 499 | 20250417 | 105800 | 3270469450 | 38300 | 38150 | 38350 | 38150 | 331 |
| 500 | 20250417 | 105700 | 3257831900 | 38150 | 38150 | 38150 | 38150 | 159 |
| 501 | 20250417 | 105600 | 3251766050 | 38150 | 38200 | 38200 | 38150 | 253 |
| 502 | 20250417 | 105500 | 3242113150 | 38150 | 38200 | 38250 | 38150 | 167 |
| 503 | 20250417 | 105400 | 3235735250 | 38350 | 38450 | 38450 | 38250 | 324 |
| 504 | 20250417 | 105300 | 3223319050 | 38450 | 38450 | 38450 | 38450 | 14 |
| 505 | 20250417 | 105200 | 3222780750 | 38450 | 38450 | 38450 | 38400 | 256 |
| 506 | 20250417 | 105100 | 3212939450 | 38400 | 38450 | 38500 | 38350 | 750 |
| 507 | 20250417 | 105000 | 3184107450 | 38450 | 38350 | 38450 | 38350 | 109 |
| 508 | 20250417 | 104900 | 3179919800 | 38400 | 38400 | 38450 | 38400 | 92 |
| 509 | 20250417 | 104800 | 3176386900 | 38450 | 38400 | 38450 | 38350 | 139 |
| 510 | 20250417 | 104700 | 3171047200 | 38400 | 38300 | 38400 | 38300 | 615 |
| 511 | 20250417 | 104600 | 3147464250 | 38300 | 38300 | 38300 | 38250 | 71 |
| 512 | 20250417 | 104500 | 3144745100 | 38350 | 38300 | 38350 | 38250 | 343 |
| 513 | 20250417 | 104400 | 3131602000 | 38350 | 38400 | 38400 | 38300 | 134 |
| 514 | 20250417 | 104300 | 3126461500 | 38400 | 38450 | 38450 | 38400 | 44 |
| 515 | 20250417 | 104200 | 3124771800 | 38450 | 38400 | 38450 | 38400 | 113 |
| 516 | 20250417 | 104100 | 3120431950 | 38500 | 38350 | 38500 | 38350 | 86 |
| 517 | 20250417 | 104000 | 3117129700 | 38350 | 38350 | 38350 | 38350 | 22 |
| 518 | 20250417 | 103900 | 3116286000 | 38350 | 38300 | 38350 | 38300 | 72 |
| 519 | 20250417 | 103800 | 3113528300 | 38300 | 38300 | 38300 | 38300 | 12 |
| 520 | 20250417 | 103700 | 3113068700 | 38250 | 38450 | 38450 | 38250 | 323 |
| 521 | 20250417 | 103600 | 3100678200 | 38450 | 38500 | 38550 | 38450 | 214 |
| 522 | 20250417 | 103500 | 3092439150 | 38500 | 38450 | 38650 | 38400 | 499 |
| 523 | 20250417 | 103400 | 3073198750 | 38400 | 38450 | 38500 | 38400 | 22 |
| 524 | 20250417 | 103300 | 3072353200 | 38450 | 38500 | 38500 | 38450 | 160 |
| 525 | 20250417 | 103200 | 3066200150 | 38450 | 38550 | 38600 | 38450 | 164 |
| 526 | 20250417 | 103100 | 3059885050 | 38450 | 38450 | 38650 | 38400 | 1441 |
| 527 | 20250417 | 103000 | 3004325850 | 38450 | 38400 | 38450 | 38350 | 185 |
| 528 | 20250417 | 102900 | 2997222800 | 38400 | 38400 | 38450 | 38350 | 144 |
| 529 | 20250417 | 102800 | 2991694700 | 38400 | 38200 | 38500 | 38100 | 1724 |
| 530 | 20250417 | 102700 | 2925775050 | 38200 | 38350 | 38500 | 38150 | 1481 |
| 531 | 20250417 | 102600 | 2869051850 | 38300 | 38300 | 38350 | 38250 | 275 |
| 532 | 20250417 | 102500 | 2858516550 | 38300 | 38200 | 38300 | 38200 | 153 |
| 533 | 20250417 | 102400 | 2852665900 | 38200 | 38150 | 38200 | 38150 | 16 |
| 534 | 20250417 | 102300 | 2852054750 | 38200 | 38100 | 38200 | 38100 | 53 |
| 535 | 20250417 | 102200 | 2850034000 | 38100 | 38050 | 38100 | 38050 | 197 |
| 536 | 20250417 | 102100 | 2842528550 | 38100 | 38150 | 38150 | 38100 | 519 |
| 537 | 20250417 | 102000 | 2822751050 | 38200 | 38150 | 38200 | 38100 | 956 |
| 538 | 20250417 | 101900 | 2786312550 | 38100 | 38050 | 38150 | 38000 | 102 |
| 539 | 20250417 | 101800 | 2782434450 | 38050 | 38000 | 38050 | 38000 | 163 |
| 540 | 20250417 | 101700 | 2776234450 | 38000 | 38100 | 38100 | 38000 | 184 |
| 541 | 20250417 | 101600 | 2769230500 | 38150 | 38050 | 38150 | 38050 | 41 |
| 542 | 20250417 | 101500 | 2767668450 | 38100 | 38050 | 38100 | 38000 | 121 |
| 543 | 20250417 | 101400 | 2763065100 | 38000 | 37900 | 38000 | 37900 | 150 |
| 544 | 20250417 | 101300 | 2757370300 | 37950 | 38000 | 38000 | 37950 | 100 |
| 545 | 20250417 | 101200 | 2753573500 | 38150 | 37850 | 38150 | 37850 | 236 |
| 546 | 20250417 | 101100 | 2744628450 | 37850 | 37850 | 37900 | 37850 | 863 |
| 547 | 20250417 | 101000 | 2711963050 | 37900 | 37950 | 37950 | 37900 | 508 |
| 548 | 20250417 | 100900 | 2692696100 | 37950 | 38100 | 38200 | 37900 | 4083 |
| 549 | 20250417 | 100800 | 2537567000 | 38200 | 38100 | 38200 | 38100 | 42 |
| 550 | 20250417 | 100700 | 2535965900 | 38150 | 38150 | 38200 | 38150 | 112 |
| 551 | 20250417 | 100600 | 2531693000 | 38200 | 38050 | 38200 | 38050 | 220 |
| 552 | 20250417 | 100500 | 2523311850 | 38000 | 38350 | 38350 | 38000 | 2627 |
| 553 | 20250417 | 100400 | 2422708950 | 38400 | 38500 | 38500 | 38400 | 128 |
| 554 | 20250417 | 100300 | 2417787600 | 38450 | 38650 | 38650 | 38450 | 5363 |
| 555 | 20250417 | 100200 | 2211554550 | 38600 | 38100 | 38600 | 38100 | 248 |
| 556 | 20250417 | 100100 | 2202048500 | 38100 | 38300 | 38300 | 38100 | 150 |
| 557 | 20250417 | 100000 | 2196320800 | 38300 | 38350 | 38450 | 38300 | 772 |
| 558 | 20250417 | 095900 | 2166713900 | 38300 | 38300 | 38350 | 38250 | 219 |
| 559 | 20250417 | 095800 | 2158333300 | 38300 | 38200 | 38300 | 38200 | 382 |
| 560 | 20250417 | 095700 | 2143714000 | 38300 | 38500 | 38600 | 38050 | 4563 |
| 561 | 20250417 | 095600 | 1969091850 | 38500 | 38700 | 38700 | 38500 | 494 |
| 562 | 20250417 | 095500 | 1950003400 | 38700 | 38600 | 38700 | 38600 | 750 |
| 563 | 20250417 | 095400 | 1921001325 | 38600 | 38650 | 38700 | 38550 | 1152 |
| 564 | 20250417 | 095300 | 1876492775 | 38600 | 38550 | 38650 | 38500 | 1582 |
| 565 | 20250417 | 095200 | 1815433825 | 38550 | 38400 | 38550 | 38375 | 1264 |
| 566 | 20250417 | 095100 | 1766782725 | 38400 | 38150 | 38400 | 38150 | 2832 |
| 567 | 20250417 | 095000 | 1658333775 | 38100 | 38050 | 38150 | 38050 | 453 |
| 568 | 20250417 | 094900 | 1641059725 | 38000 | 38100 | 38150 | 37950 | 1778 |
| 569 | 20250417 | 094800 | 1573480675 | 38150 | 38150 | 38150 | 38150 | 315 |
| 570 | 20250417 | 094700 | 1561463425 | 38150 | 38000 | 38150 | 37950 | 3253 |
| 571 | 20250417 | 094600 | 1437543175 | 38050 | 38100 | 38150 | 38050 | 372 |
| 572 | 20250417 | 094500 | 1423365275 | 38100 | 38000 | 38150 | 38000 | 598 |
| 573 | 20250417 | 094400 | 1400607275 | 38000 | 38150 | 38150 | 38000 | 615 |
| 574 | 20250417 | 094300 | 1377191175 | 38150 | 38200 | 38200 | 38100 | 354 |
| 575 | 20250417 | 094200 | 1363675975 | 38200 | 38200 | 38200 | 38100 | 604 |
| 576 | 20250417 | 094100 | 1340630975 | 38200 | 38200 | 38200 | 38150 | 1043 |
| 577 | 20250417 | 094000 | 1300795175 | 38150 | 38050 | 38200 | 38050 | 1139 |
| 578 | 20250417 | 093900 | 1257326125 | 38150 | 38000 | 38200 | 38000 | 2429 |
| 579 | 20250417 | 093800 | 1164740475 | 37950 | 37950 | 38100 | 37950 | 2547 |
| 580 | 20250417 | 093700 | 1067850525 | 37950 | 38050 | 38050 | 37900 | 780 |
| 581 | 20250417 | 093600 | 1038230675 | 37900 | 37850 | 38050 | 37800 | 2832 |
| 582 | 20250417 | 093500 | 930704825 | 37850 | 37800 | 37900 | 37750 | 246 |
| 583 | 20250417 | 093400 | 921398775 | 37800 | 37650 | 37800 | 37650 | 663 |
| 584 | 20250417 | 093300 | 896387375 | 37650 | 37650 | 37700 | 37550 | 265 |
| 585 | 20250417 | 093200 | 886409775 | 37650 | 37600 | 37650 | 37550 | 139 |
| 586 | 20250417 | 093100 | 881184375 | 37600 | 37650 | 37650 | 37600 | 217 |
| 587 | 20250417 | 093000 | 873022125 | 37600 | 37550 | 37600 | 37550 | 240 |
| 588 | 20250417 | 092900 | 864005775 | 37550 | 37650 | 37650 | 37550 | 195 |
| 589 | 20250417 | 092800 | 856664325 | 37650 | 37800 | 37800 | 37650 | 514 |
| 590 | 20250417 | 092700 | 837281525 | 37800 | 37800 | 37900 | 37750 | 1101 |
| 591 | 20250417 | 092600 | 795654325 | 37800 | 37650 | 37800 | 37550 | 560 |
| 592 | 20250417 | 092500 | 774583925 | 37650 | 37550 | 37650 | 37450 | 618 |
| 593 | 20250417 | 092400 | 751385325 | 37550 | 37750 | 37750 | 37500 | 656 |
| 594 | 20250417 | 092300 | 726683525 | 37650 | 37700 | 37800 | 37650 | 1556 |
| 595 | 20250417 | 092200 | 668011925 | 37700 | 37550 | 37700 | 37500 | 1466 |
| 596 | 20250417 | 092100 | 612857775 | 37600 | 37200 | 37750 | 37200 | 1958 |
| 597 | 20250417 | 092000 | 539547250 | 37200 | 37050 | 37250 | 37050 | 1090 |
| 598 | 20250417 | 091900 | 499029900 | 37150 | 37100 | 37150 | 37050 | 713 |
| 599 | 20250417 | 091800 | 472574300 | 37100 | 37000 | 37100 | 36950 | 1152 |
| 600 | 20250417 | 091700 | 429956400 | 37000 | 36950 | 37000 | 36900 | 383 |
| 601 | 20250417 | 091600 | 415788550 | 36950 | 36950 | 36950 | 36850 | 583 |
| 602 | 20250417 | 091500 | 394283400 | 36950 | 36900 | 36950 | 36800 | 110 |
| 603 | 20250417 | 091400 | 390222300 | 36800 | 36900 | 36900 | 36800 | 679 |
| 604 | 20250417 | 091300 | 365216950 | 36950 | 36900 | 37000 | 36900 | 1537 |
| 605 | 20250417 | 091200 | 308417300 | 36900 | 36850 | 36950 | 36800 | 312 |
| 606 | 20250417 | 091100 | 296909850 | 36850 | 36850 | 36850 | 36850 | 104 |
| 607 | 20250417 | 091000 | 293077450 | 36850 | 36700 | 36900 | 36650 | 330 |
| 608 | 20250417 | 090900 | 280943250 | 36650 | 36700 | 36700 | 36650 | 197 |
| 609 | 20250417 | 090800 | 273720100 | 36650 | 36650 | 36650 | 36650 | 100 |
| 610 | 20250417 | 090700 | 270055100 | 36700 | 36750 | 36750 | 36650 | 486 |
| 611 | 20250417 | 090600 | 252215650 | 36800 | 36750 | 36800 | 36750 | 237 |
| 612 | 20250417 | 090500 | 243498550 | 36750 | 36750 | 36800 | 36700 | 506 |
| 613 | 20250417 | 090400 | 224915350 | 36750 | 36700 | 36750 | 36700 | 1108 |
| 614 | 20250417 | 090300 | 184228150 | 36600 | 36700 | 36700 | 36600 | 1506 |
| 615 | 20250417 | 090200 | 129106500 | 36550 | 36550 | 36700 | 36500 | 1884 |
| 616 | 20250417 | 090100 | 60147600 | 36550 | 36450 | 36550 | 36450 | 281 |
| 617 | 20250417 | 090000 | 49896350 | 36500 | 36200 | 36500 | 36150 | 1375 |