30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 182500 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 1170 |
| 3 | 20250417 | 182400 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20250417 | 182300 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20250417 | 182200 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20250417 | 182100 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20250417 | 182000 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20250417 | 181900 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20250417 | 181800 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20250417 | 181700 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20250417 | 181600 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20250417 | 181500 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20250417 | 181400 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20250417 | 181300 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20250417 | 181200 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20250417 | 181100 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20250417 | 181000 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20250417 | 180900 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20250417 | 180800 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20250417 | 180700 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20250417 | 180600 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20250417 | 180500 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20250417 | 180400 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20250417 | 180300 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20250417 | 180200 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20250417 | 180100 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20250417 | 180000 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20250417 | 175900 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20250417 | 175800 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20250417 | 175700 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20250417 | 175600 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20250417 | 175500 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 1170 |
| 33 | 20250417 | 175400 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20250417 | 175300 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20250417 | 175200 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20250417 | 175100 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20250417 | 175000 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20250417 | 174900 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20250417 | 174800 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20250417 | 174700 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20250417 | 174600 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20250417 | 174500 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20250417 | 174400 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20250417 | 174300 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20250417 | 174200 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20250417 | 174100 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20250417 | 174000 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20250417 | 173900 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20250417 | 173800 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20250417 | 173700 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20250417 | 173600 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20250417 | 173500 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20250417 | 173400 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20250417 | 173300 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20250417 | 173200 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20250417 | 173100 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20250417 | 173000 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20250417 | 172900 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20250417 | 172800 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20250417 | 172700 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20250417 | 172600 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20250417 | 172500 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 1170 |
| 63 | 20250417 | 172400 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20250417 | 172300 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20250417 | 172200 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20250417 | 172100 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20250417 | 172000 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20250417 | 171900 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20250417 | 171800 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20250417 | 171700 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20250417 | 171600 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20250417 | 171500 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20250417 | 171400 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20250417 | 171300 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20250417 | 171200 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20250417 | 171100 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20250417 | 171000 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20250417 | 170900 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20250417 | 170800 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20250417 | 170700 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20250417 | 170600 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20250417 | 170500 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20250417 | 170400 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20250417 | 170300 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20250417 | 170200 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20250417 | 170100 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20250417 | 170000 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20250417 | 165900 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20250417 | 165800 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20250417 | 165700 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20250417 | 165600 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20250417 | 165500 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 1170 |
| 93 | 20250417 | 165400 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20250417 | 165300 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20250417 | 165200 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20250417 | 165100 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20250417 | 165000 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20250417 | 164900 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20250417 | 164800 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20250417 | 164700 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20250417 | 164600 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20250417 | 164500 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20250417 | 164400 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20250417 | 164300 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20250417 | 164200 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20250417 | 164100 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20250417 | 164000 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20250417 | 163900 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20250417 | 163800 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20250417 | 163700 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20250417 | 163600 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20250417 | 163500 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20250417 | 163400 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20250417 | 163300 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20250417 | 163200 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20250417 | 163100 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20250417 | 163000 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20250417 | 162900 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20250417 | 162800 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20250417 | 162700 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20250417 | 162600 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20250417 | 162500 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 1170 |
| 123 | 20250417 | 162400 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20250417 | 162300 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20250417 | 162200 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20250417 | 162100 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20250417 | 162000 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20250417 | 161900 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20250417 | 161800 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20250417 | 161700 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20250417 | 161600 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20250417 | 161500 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20250417 | 161400 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20250417 | 161300 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20250417 | 161200 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20250417 | 161100 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20250417 | 161000 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20250417 | 160900 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20250417 | 160800 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20250417 | 160700 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20250417 | 160600 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20250417 | 160500 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20250417 | 160400 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20250417 | 160300 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20250417 | 160200 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20250417 | 160100 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20250417 | 160000 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20250417 | 155900 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20250417 | 155800 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20250417 | 155700 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20250417 | 155600 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20250417 | 155500 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 1170 |
| 153 | 20250417 | 155400 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20250417 | 155300 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20250417 | 155200 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20250417 | 155100 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20250417 | 155000 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20250417 | 154900 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20250417 | 154800 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20250417 | 154700 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20250417 | 154600 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20250417 | 154500 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20250417 | 154400 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20250417 | 154300 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20250417 | 154200 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20250417 | 154100 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20250417 | 154000 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20250417 | 153900 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20250417 | 153800 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20250417 | 153700 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20250417 | 153600 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20250417 | 153500 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20250417 | 153400 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20250417 | 153300 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20250417 | 153200 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20250417 | 153100 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20250417 | 153000 | 4929447125 | 34600 | 34600 | 34600 | 34600 | 1170 |
| 178 | 20250417 | 152900 | 4888965125 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20250417 | 152800 | 4888965125 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20250417 | 152700 | 4888965125 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20250417 | 152600 | 4888965125 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20250417 | 152500 | 4888965125 | 34750 | 34750 | 34750 | 34750 | 0 |
| 183 | 20250417 | 152400 | 4888965125 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20250417 | 152300 | 4888965125 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20250417 | 152200 | 4888965125 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20250417 | 152100 | 4888965125 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20250417 | 152000 | 4888965125 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20250417 | 151900 | 4888965125 | 34750 | 34650 | 34750 | 34650 | 278 |
| 189 | 20250417 | 151800 | 4879320275 | 34700 | 34650 | 34700 | 34650 | 269 |
| 190 | 20250417 | 151700 | 4869997175 | 34700 | 34650 | 34700 | 34650 | 211 |
| 191 | 20250417 | 151600 | 4862677325 | 34700 | 34850 | 34850 | 34700 | 815 |
| 192 | 20250417 | 151500 | 4834374675 | 34850 | 34850 | 34850 | 34800 | 240 |
| 193 | 20250417 | 151400 | 4826011625 | 34900 | 34900 | 34900 | 34900 | 291 |
| 194 | 20250417 | 151300 | 4815855725 | 34900 | 34900 | 34950 | 34900 | 208 |
| 195 | 20250417 | 151200 | 4808592225 | 34950 | 35000 | 35000 | 34900 | 224 |
| 196 | 20250417 | 151100 | 4800763425 | 34950 | 34950 | 35000 | 34950 | 358 |
| 197 | 20250417 | 151000 | 4788248825 | 34950 | 34850 | 34950 | 34850 | 103 |
| 198 | 20250417 | 150900 | 4784655525 | 34900 | 34900 | 35000 | 34850 | 328 |
| 199 | 20250417 | 150800 | 4773191125 | 34950 | 34850 | 34950 | 34800 | 187 |
| 200 | 20250417 | 150700 | 4766670375 | 34850 | 34800 | 34900 | 34750 | 360 |
| 201 | 20250417 | 150600 | 4754127575 | 34800 | 34850 | 34900 | 34800 | 351 |
| 202 | 20250417 | 150500 | 4741888075 | 34850 | 34950 | 34950 | 34850 | 271 |
| 203 | 20250417 | 150400 | 4732423425 | 34850 | 34900 | 34950 | 34800 | 132 |
| 204 | 20250417 | 150300 | 4727822575 | 34900 | 34950 | 35000 | 34850 | 2887 |
| 205 | 20250417 | 150200 | 4626806225 | 34900 | 34850 | 34950 | 34850 | 90 |
| 206 | 20250417 | 150100 | 4623663475 | 34850 | 34700 | 34850 | 34700 | 315 |
| 207 | 20250417 | 150000 | 4612714475 | 34700 | 34750 | 34800 | 34700 | 251 |
| 208 | 20250417 | 145900 | 4603993025 | 34750 | 34750 | 34800 | 34750 | 268 |
| 209 | 20250417 | 145800 | 4594667275 | 34750 | 34800 | 34800 | 34650 | 209 |
| 210 | 20250417 | 145700 | 4587404975 | 34750 | 34700 | 34750 | 34700 | 287 |
| 211 | 20250417 | 145600 | 4577434275 | 34650 | 34600 | 34650 | 34600 | 161 |
| 212 | 20250417 | 145500 | 4571862125 | 34550 | 34500 | 34550 | 34500 | 187 |
| 213 | 20250417 | 145400 | 4565401775 | 34550 | 34600 | 34700 | 34550 | 319 |
| 214 | 20250417 | 145300 | 4554345925 | 34600 | 34800 | 34800 | 34550 | 459 |
| 215 | 20250417 | 145200 | 4538398575 | 34850 | 34750 | 34850 | 34750 | 70 |
| 216 | 20250417 | 145100 | 4535963275 | 34700 | 34800 | 34800 | 34650 | 317 |
| 217 | 20250417 | 145000 | 4524940525 | 34800 | 35150 | 35250 | 34750 | 2428 |
| 218 | 20250417 | 144900 | 4440023725 | 35100 | 35250 | 35300 | 35100 | 2075 |
| 219 | 20250417 | 144800 | 4366909225 | 35250 | 35200 | 35250 | 35100 | 3877 |
| 220 | 20250417 | 144700 | 4230405225 | 35200 | 35100 | 35200 | 35050 | 2200 |
| 221 | 20250417 | 144600 | 4153074025 | 35150 | 35050 | 35150 | 35000 | 3566 |
| 222 | 20250417 | 144500 | 4027892575 | 35100 | 34900 | 35100 | 34900 | 1812 |
| 223 | 20250417 | 144400 | 3964523275 | 34900 | 34900 | 35000 | 34900 | 534 |
| 224 | 20250417 | 144300 | 3945846275 | 34900 | 34950 | 35000 | 34900 | 748 |
| 225 | 20250417 | 144200 | 3919706225 | 34900 | 35000 | 35000 | 34900 | 350 |
| 226 | 20250417 | 144100 | 3907458825 | 34950 | 34900 | 34950 | 34900 | 386 |
| 227 | 20250417 | 144000 | 3893976975 | 34900 | 34950 | 35000 | 34900 | 584 |
| 228 | 20250417 | 143900 | 3873542925 | 34950 | 34950 | 35000 | 34900 | 454 |
| 229 | 20250417 | 143800 | 3857668675 | 34950 | 35000 | 35000 | 34900 | 445 |
| 230 | 20250417 | 143700 | 3842104025 | 34950 | 34950 | 35000 | 34900 | 598 |
| 231 | 20250417 | 143600 | 3821186425 | 34950 | 34950 | 35000 | 34900 | 586 |
| 232 | 20250417 | 143500 | 3800701825 | 34950 | 34950 | 35000 | 34950 | 400 |
| 233 | 20250417 | 143400 | 3786721775 | 34900 | 35000 | 35000 | 34900 | 491 |
| 234 | 20250417 | 143300 | 3769563225 | 34950 | 34950 | 35000 | 34900 | 549 |
| 235 | 20250417 | 143200 | 3750372775 | 34950 | 34900 | 34950 | 34900 | 367 |
| 236 | 20250417 | 143100 | 3737552275 | 34850 | 34950 | 34950 | 34850 | 937 |
| 237 | 20250417 | 143000 | 3704864675 | 34900 | 34900 | 34900 | 34850 | 520 |
| 238 | 20250417 | 142900 | 3686717375 | 34900 | 34850 | 34900 | 34850 | 590 |
| 239 | 20250417 | 142800 | 3666135825 | 34850 | 34750 | 34850 | 34750 | 451 |
| 240 | 20250417 | 142700 | 3650434475 | 34750 | 34750 | 34850 | 34700 | 346 |
| 241 | 20250417 | 142600 | 3638401925 | 34850 | 34850 | 34900 | 34750 | 481 |
| 242 | 20250417 | 142500 | 3621636375 | 34800 | 34850 | 34850 | 34800 | 610 |
| 243 | 20250417 | 142400 | 3600392825 | 34850 | 34800 | 34900 | 34800 | 548 |
| 244 | 20250417 | 142300 | 3581295325 | 34800 | 34800 | 34900 | 34800 | 284 |
| 245 | 20250417 | 142200 | 3571399175 | 34800 | 34850 | 34950 | 34750 | 492 |
| 246 | 20250417 | 142100 | 3554229425 | 34850 | 34850 | 34850 | 34800 | 519 |
| 247 | 20250417 | 142000 | 3536152425 | 34800 | 34800 | 34900 | 34750 | 2805 |
| 248 | 20250417 | 141900 | 3438577225 | 34850 | 34950 | 34950 | 34850 | 2834 |
| 249 | 20250417 | 141800 | 3339774175 | 34950 | 34950 | 34950 | 34850 | 474 |
| 250 | 20250417 | 141700 | 3323217325 | 34900 | 34900 | 34950 | 34850 | 2039 |
| 251 | 20250417 | 141600 | 3252032325 | 34900 | 34850 | 34900 | 34800 | 2730 |
| 252 | 20250417 | 141500 | 3156759775 | 34800 | 34800 | 34900 | 34800 | 722 |
| 253 | 20250417 | 141400 | 3131614525 | 34800 | 34800 | 34850 | 34750 | 461 |
| 254 | 20250417 | 141300 | 3115551225 | 34850 | 34750 | 34850 | 34750 | 582 |
| 255 | 20250417 | 141200 | 3095296775 | 34750 | 34750 | 34800 | 34700 | 544 |
| 256 | 20250417 | 141100 | 3076392775 | 34700 | 34650 | 34700 | 34650 | 208 |
| 257 | 20250417 | 141000 | 3069179525 | 34650 | 34550 | 34650 | 34550 | 365 |
| 258 | 20250417 | 140900 | 3056532375 | 34550 | 34600 | 34600 | 34550 | 464 |
| 259 | 20250417 | 140800 | 3040479025 | 34550 | 34650 | 34700 | 34550 | 602 |
| 260 | 20250417 | 140700 | 3019641275 | 34650 | 34500 | 34650 | 34500 | 338 |
| 261 | 20250417 | 140600 | 3007945650 | 34500 | 34550 | 34600 | 34500 | 863 |
| 262 | 20250417 | 140500 | 2978129200 | 34600 | 34600 | 34650 | 34600 | 505 |
| 263 | 20250417 | 140400 | 2960638450 | 34600 | 34600 | 34650 | 34550 | 459 |
| 264 | 20250417 | 140300 | 2944742200 | 34650 | 34600 | 34650 | 34550 | 635 |
| 265 | 20250417 | 140200 | 2922743800 | 34600 | 34550 | 34600 | 34550 | 299 |
| 266 | 20250417 | 140100 | 2912400000 | 34550 | 34700 | 34750 | 34500 | 872 |
| 267 | 20250417 | 140000 | 2882195150 | 34700 | 34750 | 34800 | 34700 | 360 |
| 268 | 20250417 | 135900 | 2869684000 | 34750 | 34700 | 34850 | 34700 | 678 |
| 269 | 20250417 | 135800 | 2846123350 | 34700 | 34650 | 34700 | 34600 | 406 |
| 270 | 20250417 | 135700 | 2832043850 | 34650 | 34650 | 34700 | 34650 | 484 |
| 271 | 20250417 | 135600 | 2815250750 | 34650 | 34750 | 34750 | 34650 | 1561 |
| 272 | 20250417 | 135500 | 2761021950 | 34750 | 34750 | 34800 | 34700 | 657 |
| 273 | 20250417 | 135400 | 2738180850 | 34750 | 34750 | 34850 | 34750 | 638 |
| 274 | 20250417 | 135300 | 2715987650 | 34750 | 34700 | 34850 | 34700 | 509 |
| 275 | 20250417 | 135200 | 2698274300 | 34700 | 34700 | 34800 | 34700 | 411 |
| 276 | 20250417 | 135100 | 2683989450 | 34700 | 34650 | 34750 | 34650 | 426 |
| 277 | 20250417 | 135000 | 2669209350 | 34650 | 34750 | 34800 | 34600 | 655 |
| 278 | 20250417 | 134900 | 2646471000 | 34750 | 34800 | 34850 | 34750 | 506 |
| 279 | 20250417 | 134800 | 2628851300 | 34800 | 34800 | 34900 | 34800 | 618 |
| 280 | 20250417 | 134700 | 2607330450 | 34750 | 34850 | 34900 | 34750 | 901 |
| 281 | 20250417 | 134600 | 2575916900 | 34850 | 34800 | 34900 | 34800 | 339 |
| 282 | 20250417 | 134500 | 2564096350 | 34800 | 34850 | 34900 | 34800 | 1330 |
| 283 | 20250417 | 134400 | 2517735950 | 34850 | 34850 | 34950 | 34800 | 929 |
| 284 | 20250417 | 134300 | 2485334000 | 34850 | 34850 | 35000 | 34850 | 977 |
| 285 | 20250417 | 134200 | 2451163650 | 34850 | 34850 | 34950 | 34850 | 571 |
| 286 | 20250417 | 134100 | 2431230200 | 34850 | 34950 | 35000 | 34850 | 682 |
| 287 | 20250417 | 134000 | 2407412700 | 34950 | 34850 | 34950 | 34850 | 335 |
| 288 | 20250417 | 133900 | 2395708800 | 34900 | 34900 | 34950 | 34800 | 670 |
| 289 | 20250417 | 133800 | 2372340600 | 34950 | 35000 | 35000 | 34900 | 484 |
| 290 | 20250417 | 133700 | 2355418700 | 34850 | 34950 | 35000 | 34850 | 752 |
| 291 | 20250417 | 133600 | 2329130350 | 35000 | 34850 | 35000 | 34850 | 461 |
| 292 | 20250417 | 133500 | 2313009000 | 34850 | 34800 | 35000 | 34800 | 803 |
| 293 | 20250417 | 133400 | 2284968250 | 34800 | 34800 | 34900 | 34750 | 721 |
| 294 | 20250417 | 133300 | 2259852950 | 34800 | 34850 | 34850 | 34700 | 2224 |
| 295 | 20250417 | 133200 | 2182498700 | 34800 | 34700 | 34800 | 34650 | 1023 |
| 296 | 20250417 | 133100 | 2146997900 | 34700 | 34500 | 34700 | 34500 | 4955 |
| 297 | 20250417 | 133000 | 1975541700 | 34500 | 34400 | 34550 | 34300 | 1862 |
| 298 | 20250417 | 132900 | 1911369800 | 34400 | 34350 | 34400 | 34300 | 338 |
| 299 | 20250417 | 132800 | 1899749300 | 34350 | 34050 | 34350 | 34050 | 816 |
| 300 | 20250417 | 132700 | 1871798650 | 34200 | 33950 | 34200 | 33950 | 404 |
| 301 | 20250417 | 132600 | 1857999500 | 33950 | 34100 | 34200 | 33950 | 388 |
| 302 | 20250417 | 132500 | 1844775150 | 34100 | 34100 | 34100 | 34000 | 389 |
| 303 | 20250417 | 132400 | 1831510350 | 34100 | 33950 | 34150 | 33900 | 615 |
| 304 | 20250417 | 132300 | 1810586950 | 33950 | 33900 | 33950 | 33900 | 391 |
| 305 | 20250417 | 132200 | 1797312600 | 33900 | 33800 | 33950 | 33750 | 128 |
| 306 | 20250417 | 132100 | 1792983200 | 33750 | 33750 | 34000 | 33750 | 20 |
| 307 | 20250417 | 132000 | 1792305950 | 33750 | 33900 | 34000 | 33750 | 469 |
| 308 | 20250417 | 131900 | 1776443650 | 34000 | 33850 | 34000 | 33850 | 151 |
| 309 | 20250417 | 131800 | 1771332150 | 33850 | 33950 | 33950 | 33850 | 907 |
| 310 | 20250417 | 131700 | 1740551600 | 34050 | 34000 | 34050 | 34000 | 434 |
| 311 | 20250417 | 131600 | 1725791250 | 34000 | 34000 | 34000 | 34000 | 241 |
| 312 | 20250417 | 131500 | 1717597250 | 34000 | 34100 | 34100 | 34000 | 269 |
| 313 | 20250417 | 131400 | 1708449350 | 34100 | 34050 | 34100 | 34050 | 231 |
| 314 | 20250417 | 131300 | 1700582650 | 34100 | 34100 | 34100 | 34100 | 100 |
| 315 | 20250417 | 131200 | 1697172650 | 34150 | 34150 | 34150 | 34150 | 2 |
| 316 | 20250417 | 131100 | 1697104350 | 34050 | 34100 | 34100 | 34050 | 144 |
| 317 | 20250417 | 131000 | 1692194000 | 34100 | 34150 | 34200 | 34100 | 603 |
| 318 | 20250417 | 130900 | 1671605450 | 34200 | 34250 | 34300 | 34200 | 1381 |
| 319 | 20250417 | 130800 | 1624341750 | 34250 | 34250 | 34250 | 34200 | 56 |
| 320 | 20250417 | 130700 | 1622423800 | 34300 | 34300 | 34300 | 34300 | 3 |
| 321 | 20250417 | 130600 | 1622320900 | 34300 | 34250 | 34300 | 34250 | 162 |
| 322 | 20250417 | 130500 | 1616764350 | 34250 | 34250 | 34250 | 34200 | 32 |
| 323 | 20250417 | 130400 | 1615668450 | 34200 | 34300 | 34300 | 34200 | 102 |
| 324 | 20250417 | 130300 | 1612171200 | 34300 | 34300 | 34350 | 34250 | 1239 |
| 325 | 20250417 | 130200 | 1569683750 | 34300 | 34300 | 34300 | 34300 | 1 |
| 326 | 20250417 | 130100 | 1569649450 | 34200 | 34300 | 34300 | 34200 | 203 |
| 327 | 20250417 | 130000 | 1562706550 | 34300 | 34100 | 34300 | 34100 | 614 |
| 328 | 20250417 | 125900 | 1541685800 | 34100 | 34100 | 34200 | 34100 | 27 |
| 329 | 20250417 | 125800 | 1540764200 | 34150 | 34050 | 34150 | 34050 | 62 |
| 330 | 20250417 | 125700 | 1538647850 | 34050 | 34100 | 34100 | 34050 | 475 |
| 331 | 20250417 | 125600 | 1522467200 | 34200 | 34200 | 34200 | 34100 | 91 |
| 332 | 20250417 | 125500 | 1519355650 | 34200 | 34100 | 34200 | 34100 | 17 |
| 333 | 20250417 | 125400 | 1518774950 | 34100 | 34200 | 34250 | 34050 | 517 |
| 334 | 20250417 | 125300 | 1501144950 | 34200 | 34100 | 34250 | 34100 | 430 |
| 335 | 20250417 | 125200 | 1486468650 | 34200 | 34100 | 34200 | 34100 | 97 |
| 336 | 20250417 | 125100 | 1483156350 | 34150 | 34150 | 34200 | 34100 | 858 |
| 337 | 20250417 | 125000 | 1453861700 | 34150 | 34150 | 34150 | 34150 | 460 |
| 338 | 20250417 | 124900 | 1438152700 | 34150 | 34250 | 34250 | 34150 | 1772 |
| 339 | 20250417 | 124800 | 1377561750 | 34250 | 34250 | 34250 | 34200 | 102 |
| 340 | 20250417 | 124700 | 1374071800 | 34200 | 34250 | 34250 | 34150 | 267 |
| 341 | 20250417 | 124600 | 1364939100 | 34250 | 34250 | 34300 | 34250 | 668 |
| 342 | 20250417 | 124500 | 1342058500 | 34250 | 34300 | 34350 | 34200 | 903 |
| 343 | 20250417 | 124400 | 1311118550 | 34300 | 34300 | 34350 | 34300 | 567 |
| 344 | 20250417 | 124300 | 1291670050 | 34300 | 34250 | 34300 | 34250 | 190 |
| 345 | 20250417 | 124200 | 1285153150 | 34300 | 34300 | 34350 | 34250 | 707 |
| 346 | 20250417 | 124100 | 1260884100 | 34400 | 34200 | 34400 | 34150 | 1226 |
| 347 | 20250417 | 124000 | 1218845650 | 34150 | 34100 | 34200 | 34000 | 1268 |
| 348 | 20250417 | 123900 | 1175645000 | 34100 | 34100 | 34200 | 34050 | 584 |
| 349 | 20250417 | 123800 | 1155701050 | 34050 | 34000 | 34050 | 34000 | 179 |
| 350 | 20250417 | 123700 | 1149609300 | 34000 | 34050 | 34050 | 34000 | 229 |
| 351 | 20250417 | 123600 | 1141822050 | 34150 | 33800 | 34200 | 33800 | 1862 |
| 352 | 20250417 | 123500 | 1078618750 | 33900 | 33850 | 33900 | 33750 | 235 |
| 353 | 20250417 | 123400 | 1070658350 | 33900 | 33600 | 34000 | 33600 | 1808 |
| 354 | 20250417 | 123300 | 1009542200 | 33550 | 33550 | 33550 | 33500 | 133 |
| 355 | 20250417 | 123200 | 1005080150 | 33550 | 33575 | 33575 | 33450 | 230 |
| 356 | 20250417 | 123100 | 997366850 | 33550 | 33450 | 33550 | 33450 | 208 |
| 357 | 20250417 | 123000 | 990397500 | 33400 | 33450 | 33500 | 33400 | 232 |
| 358 | 20250417 | 122900 | 982631350 | 33450 | 33350 | 33450 | 33350 | 444 |
| 359 | 20250417 | 122800 | 967800400 | 33350 | 33400 | 33400 | 33350 | 30 |
| 360 | 20250417 | 122700 | 966798550 | 33400 | 33400 | 33400 | 33350 | 10 |
| 361 | 20250417 | 122600 | 966464600 | 33350 | 33300 | 33350 | 33300 | 125 |
| 362 | 20250417 | 122500 | 962296350 | 33350 | 33350 | 33350 | 33300 | 64 |
| 363 | 20250417 | 122400 | 960164500 | 33350 | 33300 | 33350 | 33300 | 7 |
| 364 | 20250417 | 122300 | 959931100 | 33300 | 33200 | 33300 | 33200 | 11 |
| 365 | 20250417 | 122200 | 959564900 | 33200 | 33350 | 33350 | 33200 | 11 |
| 366 | 20250417 | 122100 | 959198200 | 33150 | 33200 | 33200 | 33150 | 48 |
| 367 | 20250417 | 122000 | 957605650 | 33200 | 33300 | 33300 | 33200 | 87 |
| 368 | 20250417 | 121900 | 954708650 | 33300 | 33300 | 33300 | 33250 | 112 |
| 369 | 20250417 | 121800 | 950979100 | 33300 | 33350 | 33400 | 33300 | 42 |
| 370 | 20250417 | 121700 | 949578200 | 33350 | 33400 | 33400 | 33350 | 97 |
| 371 | 20250417 | 121600 | 946342950 | 33350 | 33350 | 33350 | 33350 | 100 |
| 372 | 20250417 | 121500 | 943007950 | 33350 | 33400 | 33400 | 33350 | 288 |
| 373 | 20250417 | 121400 | 933395300 | 33400 | 33350 | 33400 | 33350 | 11 |
| 374 | 20250417 | 121300 | 933027950 | 33350 | 33400 | 33400 | 33350 | 393 |
| 375 | 20250417 | 121200 | 919901850 | 33400 | 33400 | 33400 | 33350 | 82 |
| 376 | 20250417 | 121100 | 917163100 | 33350 | 33400 | 33400 | 33350 | 4 |
| 377 | 20250417 | 121000 | 917029650 | 33400 | 33400 | 33400 | 33350 | 17 |
| 378 | 20250417 | 120900 | 916461900 | 33350 | 33300 | 33350 | 33300 | 52 |
| 379 | 20250417 | 120800 | 914728800 | 33300 | 33300 | 33300 | 33300 | 1 |
| 380 | 20250417 | 120700 | 914695500 | 33350 | 33350 | 33400 | 33300 | 546 |
| 381 | 20250417 | 120600 | 896486600 | 33300 | 33300 | 33300 | 33300 | 7 |
| 382 | 20250417 | 120500 | 896253500 | 33300 | 33400 | 33400 | 33300 | 4 |
| 383 | 20250417 | 120400 | 896120100 | 33300 | 33300 | 33300 | 33300 | 3 |
| 384 | 20250417 | 120300 | 896020200 | 33300 | 33400 | 33400 | 33300 | 16 |
| 385 | 20250417 | 120200 | 895485900 | 33450 | 33250 | 33450 | 33250 | 13 |
| 386 | 20250417 | 120100 | 895051500 | 33250 | 33250 | 33250 | 33250 | 2 |
| 387 | 20250417 | 120000 | 894985000 | 33250 | 33350 | 33350 | 33250 | 9 |
| 388 | 20250417 | 115900 | 894684950 | 33350 | 33250 | 33350 | 33250 | 302 |
| 389 | 20250417 | 115800 | 884626500 | 33250 | 33300 | 33300 | 33250 | 169 |
| 390 | 20250417 | 115700 | 878998850 | 33350 | 33400 | 33400 | 33350 | 91 |
| 391 | 20250417 | 115600 | 875963600 | 33400 | 33500 | 33500 | 33400 | 11 |
| 392 | 20250417 | 115500 | 875595300 | 33500 | 33350 | 33500 | 33300 | 191 |
| 393 | 20250417 | 115400 | 869217350 | 33350 | 33350 | 33350 | 33350 | 3 |
| 394 | 20250417 | 115300 | 869117300 | 33350 | 33450 | 33450 | 33350 | 84 |
| 395 | 20250417 | 115200 | 866307600 | 33450 | 33300 | 33450 | 33300 | 10 |
| 396 | 20250417 | 115100 | 865973400 | 33300 | 33450 | 33450 | 33300 | 2 |
| 397 | 20250417 | 115000 | 865906650 | 33450 | 33300 | 33450 | 33300 | 164 |
| 398 | 20250417 | 114900 | 860421150 | 33300 | 33300 | 33300 | 33300 | 2 |
| 399 | 20250417 | 114800 | 860354550 | 33450 | 33450 | 33450 | 33300 | 13 |
| 400 | 20250417 | 114700 | 859919850 | 33450 | 33300 | 33450 | 33300 | 82 |
| 401 | 20250417 | 114600 | 857181200 | 33300 | 33450 | 33450 | 33300 | 2 |
| 402 | 20250417 | 114500 | 857114450 | 33450 | 33400 | 33450 | 33300 | 10 |
| 403 | 20250417 | 114400 | 856780300 | 33400 | 33350 | 33400 | 33300 | 191 |
| 404 | 20250417 | 114300 | 850402350 | 33250 | 33350 | 33350 | 33250 | 3 |
| 405 | 20250417 | 114200 | 850302400 | 33250 | 33350 | 33350 | 33250 | 147 |
| 406 | 20250417 | 114100 | 845400150 | 33250 | 33350 | 33350 | 33250 | 11 |
| 407 | 20250417 | 114000 | 845033400 | 33250 | 33300 | 33350 | 33250 | 20 |
| 408 | 20250417 | 113900 | 844367600 | 33300 | 33250 | 33300 | 33250 | 90 |
| 409 | 20250417 | 113800 | 841371100 | 33300 | 33250 | 33300 | 33250 | 35 |
| 410 | 20250417 | 113700 | 840207000 | 33250 | 33300 | 33300 | 33250 | 10 |
| 411 | 20250417 | 113600 | 839874100 | 33250 | 33250 | 33250 | 33200 | 91 |
| 412 | 20250417 | 113500 | 836848400 | 33250 | 33250 | 33250 | 33200 | 167 |
| 413 | 20250417 | 113400 | 831295800 | 33200 | 33200 | 33250 | 33200 | 9 |
| 414 | 20250417 | 113300 | 830996850 | 33200 | 33150 | 33250 | 33150 | 15 |
| 415 | 20250417 | 113200 | 830498600 | 33250 | 33150 | 33250 | 33150 | 385 |
| 416 | 20250417 | 113100 | 817723500 | 33100 | 33150 | 33150 | 33100 | 109 |
| 417 | 20250417 | 113000 | 814110250 | 33150 | 33150 | 33150 | 33050 | 52 |
| 418 | 20250417 | 112900 | 812390150 | 33050 | 33150 | 33150 | 33050 | 5 |
| 419 | 20250417 | 112800 | 812224500 | 33150 | 33050 | 33150 | 33050 | 3 |
| 420 | 20250417 | 112700 | 812125150 | 33000 | 33150 | 33150 | 33000 | 46 |
| 421 | 20250417 | 112600 | 810600700 | 33150 | 33150 | 33150 | 32950 | 12 |
| 422 | 20250417 | 112500 | 810203100 | 32950 | 32950 | 32950 | 32950 | 2 |
| 423 | 20250417 | 112400 | 810137200 | 32950 | 33150 | 33150 | 32950 | 4 |
| 424 | 20250417 | 112300 | 810004800 | 32900 | 32900 | 32900 | 32900 | 53 |
| 425 | 20250417 | 112200 | 808261100 | 33150 | 33150 | 33150 | 33000 | 244 |
| 426 | 20250417 | 112100 | 800207750 | 33150 | 33050 | 33150 | 33000 | 60 |
| 427 | 20250417 | 112000 | 798227200 | 33000 | 33050 | 33200 | 33000 | 239 |
| 428 | 20250417 | 111900 | 790338350 | 33050 | 33200 | 33200 | 33050 | 3 |
| 429 | 20250417 | 111800 | 790238900 | 33200 | 33000 | 33200 | 33000 | 11 |
| 430 | 20250417 | 111700 | 789874200 | 33000 | 33000 | 33150 | 33000 | 162 |
| 431 | 20250417 | 111600 | 784513950 | 33200 | 33000 | 33200 | 33000 | 3 |
| 432 | 20250417 | 111500 | 784414550 | 33000 | 33200 | 33200 | 33000 | 12 |
| 433 | 20250417 | 111400 | 784016750 | 33200 | 33000 | 33250 | 33000 | 99 |
| 434 | 20250417 | 111300 | 780740050 | 33000 | 33050 | 33050 | 33000 | 100 |
| 435 | 20250417 | 111200 | 777435400 | 33050 | 33200 | 33200 | 33050 | 403 |
| 436 | 20250417 | 111100 | 764069750 | 33200 | 33050 | 33200 | 33050 | 9 |
| 437 | 20250417 | 111000 | 763771100 | 33050 | 33200 | 33200 | 33050 | 46 |
| 438 | 20250417 | 110900 | 762249900 | 33050 | 33050 | 33150 | 33050 | 64 |
| 439 | 20250417 | 110800 | 760129400 | 33050 | 33050 | 33150 | 33050 | 608 |
| 440 | 20250417 | 110700 | 740033650 | 33000 | 33050 | 33050 | 33000 | 88 |
| 441 | 20250417 | 110600 | 737129050 | 33000 | 33000 | 33000 | 33000 | 3 |
| 442 | 20250417 | 110500 | 737030050 | 33050 | 33050 | 33050 | 33050 | 1 |
| 443 | 20250417 | 110400 | 736997000 | 33050 | 33000 | 33050 | 33000 | 22 |
| 444 | 20250417 | 110300 | 736270900 | 33050 | 33050 | 33050 | 33000 | 16 |
| 445 | 20250417 | 110200 | 735742250 | 33000 | 33050 | 33050 | 33000 | 3 |
| 446 | 20250417 | 110100 | 735643150 | 33000 | 33000 | 33050 | 33000 | 181 |
| 447 | 20250417 | 110000 | 729670100 | 33000 | 33050 | 33050 | 33000 | 65 |
| 448 | 20250417 | 105900 | 727524350 | 33050 | 33000 | 33050 | 33000 | 637 |
| 449 | 20250417 | 105800 | 706503250 | 33000 | 33000 | 33000 | 33000 | 110 |
| 450 | 20250417 | 105700 | 702873250 | 32900 | 32950 | 33000 | 32900 | 224 |
| 451 | 20250417 | 105600 | 695493900 | 32900 | 32900 | 32950 | 32900 | 125 |
| 452 | 20250417 | 105500 | 691381000 | 32900 | 32950 | 32950 | 32900 | 13 |
| 453 | 20250417 | 105400 | 690953200 | 32950 | 32950 | 32950 | 32950 | 58 |
| 454 | 20250417 | 105300 | 689042100 | 32950 | 32950 | 32950 | 32950 | 34 |
| 455 | 20250417 | 105200 | 687921800 | 32950 | 32850 | 32950 | 32850 | 11 |
| 456 | 20250417 | 105100 | 687559450 | 32850 | 32900 | 32900 | 32850 | 19 |
| 457 | 20250417 | 105000 | 686934750 | 32900 | 32950 | 32950 | 32850 | 135 |
| 458 | 20250417 | 104900 | 682493200 | 32900 | 33050 | 33050 | 32900 | 326 |
| 459 | 20250417 | 104800 | 671766500 | 33050 | 33050 | 33050 | 33050 | 1 |
| 460 | 20250417 | 104700 | 671733450 | 33050 | 32950 | 33050 | 32900 | 22 |
| 461 | 20250417 | 104600 | 671008900 | 33000 | 33000 | 33000 | 33000 | 2 |
| 462 | 20250417 | 104500 | 670942900 | 33000 | 33000 | 33050 | 33000 | 511 |
| 463 | 20250417 | 104400 | 654079700 | 32950 | 32900 | 33000 | 32900 | 137 |
| 464 | 20250417 | 104300 | 649568100 | 32950 | 33000 | 33000 | 32950 | 238 |
| 465 | 20250417 | 104200 | 641725850 | 32950 | 32950 | 32950 | 32950 | 8 |
| 466 | 20250417 | 104100 | 641462250 | 32950 | 32950 | 33000 | 32950 | 46 |
| 467 | 20250417 | 104000 | 639946150 | 32950 | 32950 | 33000 | 32950 | 6 |
| 468 | 20250417 | 103900 | 639748350 | 32950 | 32950 | 32950 | 32950 | 2 |
| 469 | 20250417 | 103800 | 639682450 | 32950 | 33000 | 33000 | 32950 | 4 |
| 470 | 20250417 | 103700 | 639550500 | 33000 | 32950 | 33000 | 32950 | 320 |
| 471 | 20250417 | 103600 | 629006050 | 33000 | 32950 | 33000 | 32950 | 139 |
| 472 | 20250417 | 103500 | 624425650 | 33000 | 32950 | 33000 | 32950 | 189 |
| 473 | 20250417 | 103400 | 618198000 | 33000 | 33050 | 33050 | 32950 | 12 |
| 474 | 20250417 | 103300 | 617801650 | 33000 | 33000 | 33050 | 32950 | 398 |
| 475 | 20250417 | 103200 | 604673500 | 33000 | 33000 | 33000 | 33000 | 52 |
| 476 | 20250417 | 103100 | 602957500 | 33000 | 33050 | 33050 | 33000 | 8 |
| 477 | 20250417 | 103000 | 602693450 | 33050 | 33000 | 33100 | 33000 | 22 |
| 478 | 20250417 | 102900 | 601966550 | 33000 | 33100 | 33100 | 33000 | 22 |
| 479 | 20250417 | 102800 | 601238650 | 33100 | 33050 | 33100 | 33050 | 3 |
| 480 | 20250417 | 102700 | 601139400 | 33050 | 33050 | 33050 | 33050 | 11 |
| 481 | 20250417 | 102600 | 600775850 | 33100 | 33050 | 33100 | 33050 | 11 |
| 482 | 20250417 | 102500 | 600411900 | 32950 | 32950 | 32950 | 32950 | 1 |
| 483 | 20250417 | 102400 | 600378950 | 32950 | 33050 | 33050 | 32950 | 3 |
| 484 | 20250417 | 102300 | 600280000 | 33100 | 33050 | 33100 | 33000 | 102 |
| 485 | 20250417 | 102200 | 596910800 | 32950 | 33000 | 33000 | 32950 | 191 |
| 486 | 20250417 | 102100 | 590611275 | 33050 | 33000 | 33050 | 33000 | 258 |
| 487 | 20250417 | 102000 | 582094225 | 32950 | 33000 | 33000 | 32950 | 65 |
| 488 | 20250417 | 101900 | 579949875 | 33050 | 33050 | 33050 | 33050 | 9 |
| 489 | 20250417 | 101800 | 579652425 | 33050 | 33000 | 33050 | 32950 | 52 |
| 490 | 20250417 | 101700 | 577938325 | 33000 | 33000 | 33000 | 33000 | 178 |
| 491 | 20250417 | 101600 | 572064325 | 33050 | 33050 | 33050 | 33050 | 52 |
| 492 | 20250417 | 101500 | 570345725 | 33100 | 33000 | 33100 | 33000 | 32 |
| 493 | 20250417 | 101400 | 569287825 | 33050 | 33050 | 33050 | 33050 | 15 |
| 494 | 20250417 | 101300 | 568792075 | 33000 | 33000 | 33000 | 33000 | 0 |
| 495 | 20250417 | 101200 | 568792075 | 33000 | 33000 | 33000 | 33000 | 118 |
| 496 | 20250417 | 101100 | 564898075 | 33100 | 33100 | 33100 | 33000 | 94 |
| 497 | 20250417 | 101000 | 561793875 | 33100 | 33000 | 33100 | 33000 | 4 |
| 498 | 20250417 | 100900 | 561661775 | 33100 | 33050 | 33100 | 33000 | 172 |
| 499 | 20250417 | 100800 | 555974375 | 33050 | 32900 | 33050 | 32900 | 11 |
| 500 | 20250417 | 100700 | 555611275 | 32900 | 33050 | 33050 | 32900 | 483 |
| 501 | 20250417 | 100600 | 539671375 | 33050 | 32950 | 33050 | 32900 | 803 |
| 502 | 20250417 | 100500 | 513228725 | 32950 | 33000 | 33050 | 32950 | 202 |
| 503 | 20250417 | 100400 | 506562675 | 33100 | 33000 | 33200 | 33000 | 24 |
| 504 | 20250417 | 100300 | 505768175 | 33000 | 33050 | 33050 | 33000 | 583 |
| 505 | 20250417 | 100200 | 486522825 | 33050 | 33050 | 33050 | 33050 | 5 |
| 506 | 20250417 | 100100 | 486357575 | 33250 | 33250 | 33250 | 33250 | 0 |
| 507 | 20250417 | 100000 | 486357575 | 33250 | 33250 | 33250 | 33050 | 4 |
| 508 | 20250417 | 095900 | 486224975 | 33300 | 33150 | 33300 | 33100 | 122 |
| 509 | 20250417 | 095800 | 482180925 | 33150 | 33050 | 33200 | 33050 | 170 |
| 510 | 20250417 | 095700 | 476539375 | 33050 | 33050 | 33050 | 33050 | 102 |
| 511 | 20250417 | 095600 | 473168275 | 33050 | 33075 | 33100 | 33050 | 114 |
| 512 | 20250417 | 095500 | 469397950 | 33050 | 33050 | 33100 | 33050 | 11 |
| 513 | 20250417 | 095400 | 469034350 | 33100 | 33050 | 33100 | 33050 | 55 |
| 514 | 20250417 | 095300 | 467216450 | 33150 | 33100 | 33150 | 33050 | 71 |
| 515 | 20250417 | 095200 | 464866400 | 33100 | 33100 | 33100 | 33100 | 10 |
| 516 | 20250417 | 095100 | 464535400 | 33100 | 33100 | 33100 | 33100 | 177 |
| 517 | 20250417 | 095000 | 458676700 | 33100 | 33100 | 33100 | 33100 | 4 |
| 518 | 20250417 | 094900 | 458544300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 519 | 20250417 | 094800 | 458544300 | 33200 | 33150 | 33200 | 33100 | 636 |
| 520 | 20250417 | 094700 | 437453500 | 33200 | 33200 | 33200 | 33200 | 400 |
| 521 | 20250417 | 094600 | 424173500 | 33200 | 33200 | 33200 | 33100 | 14 |
| 522 | 20250417 | 094500 | 423709000 | 33200 | 33200 | 33200 | 33200 | 16 |
| 523 | 20250417 | 094400 | 423177800 | 33150 | 33100 | 33150 | 33100 | 49 |
| 524 | 20250417 | 094300 | 421554600 | 33100 | 33100 | 33150 | 33100 | 38 |
| 525 | 20250417 | 094200 | 420296700 | 33150 | 33200 | 33200 | 33150 | 369 |
| 526 | 20250417 | 094100 | 408064300 | 33250 | 33150 | 33250 | 33150 | 10 |
| 527 | 20250417 | 094000 | 407732200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 528 | 20250417 | 093900 | 407732200 | 33200 | 33200 | 33200 | 33200 | 115 |
| 529 | 20250417 | 093800 | 403914200 | 33250 | 33300 | 33300 | 33200 | 120 |
| 530 | 20250417 | 093700 | 399924050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 531 | 20250417 | 093600 | 399924050 | 33350 | 33300 | 33350 | 33300 | 19 |
| 532 | 20250417 | 093500 | 399291100 | 33300 | 33150 | 33300 | 33150 | 133 |
| 533 | 20250417 | 093400 | 394877350 | 33100 | 33100 | 33100 | 33100 | 2 |
| 534 | 20250417 | 093300 | 394811150 | 33250 | 33200 | 33250 | 33150 | 193 |
| 535 | 20250417 | 093200 | 388409100 | 33200 | 33200 | 33200 | 33200 | 249 |
| 536 | 20250417 | 093100 | 380142300 | 33200 | 33250 | 33250 | 33200 | 108 |
| 537 | 20250417 | 093000 | 376556450 | 33200 | 33350 | 33350 | 33200 | 76 |
| 538 | 20250417 | 092900 | 374028450 | 33400 | 33300 | 33400 | 33300 | 53 |
| 539 | 20250417 | 092800 | 372262200 | 33300 | 33300 | 33300 | 33200 | 545 |
| 540 | 20250417 | 092700 | 354128600 | 33300 | 33350 | 33350 | 33300 | 26 |
| 541 | 20250417 | 092600 | 353262600 | 33350 | 33400 | 33500 | 33350 | 101 |
| 542 | 20250417 | 092500 | 349881800 | 33400 | 33650 | 33650 | 33400 | 182 |
| 543 | 20250417 | 092400 | 343797750 | 33500 | 33700 | 33700 | 33500 | 101 |
| 544 | 20250417 | 092300 | 340406450 | 33750 | 33400 | 33750 | 33400 | 330 |
| 545 | 20250417 | 092200 | 329290950 | 33300 | 33300 | 33400 | 33300 | 88 |
| 546 | 20250417 | 092100 | 326360450 | 33300 | 33350 | 33450 | 33300 | 136 |
| 547 | 20250417 | 092000 | 321821750 | 33500 | 33250 | 33500 | 33250 | 862 |
| 548 | 20250417 | 091900 | 293053200 | 33200 | 33100 | 33200 | 33100 | 27 |
| 549 | 20250417 | 091800 | 292157350 | 33150 | 33200 | 33200 | 33150 | 33 |
| 550 | 20250417 | 091700 | 291061850 | 33200 | 33250 | 33250 | 33100 | 956 |
| 551 | 20250417 | 091600 | 259328400 | 33250 | 33300 | 33300 | 33250 | 147 |
| 552 | 20250417 | 091500 | 254437700 | 33300 | 33400 | 33400 | 33300 | 155 |
| 553 | 20250417 | 091400 | 249269450 | 33300 | 33200 | 33350 | 33200 | 140 |
| 554 | 20250417 | 091300 | 244608150 | 33200 | 33200 | 33250 | 33200 | 141 |
| 555 | 20250417 | 091200 | 239924950 | 33200 | 33300 | 33300 | 33200 | 287 |
| 556 | 20250417 | 091100 | 230387800 | 33300 | 33400 | 33400 | 33275 | 1483 |
| 557 | 20250417 | 091000 | 180988650 | 33450 | 33400 | 33450 | 33400 | 150 |
| 558 | 20250417 | 090900 | 175976600 | 33350 | 33400 | 33400 | 33350 | 43 |
| 559 | 20250417 | 090800 | 174540500 | 33400 | 33400 | 33450 | 33350 | 362 |
| 560 | 20250417 | 090700 | 162456700 | 33500 | 33600 | 33600 | 33450 | 328 |
| 561 | 20250417 | 090600 | 151460000 | 33600 | 33700 | 33700 | 33500 | 889 |
| 562 | 20250417 | 090500 | 121595550 | 33750 | 33750 | 33750 | 33600 | 255 |
| 563 | 20250417 | 090400 | 113013850 | 33750 | 33900 | 33900 | 33700 | 1134 |
| 564 | 20250417 | 090300 | 74697700 | 33900 | 33900 | 34000 | 33850 | 78 |
| 565 | 20250417 | 090200 | 72052500 | 33950 | 33750 | 34000 | 33750 | 407 |
| 566 | 20250417 | 090100 | 58233050 | 33750 | 34000 | 34050 | 33750 | 1086 |
| 567 | 20250417 | 090000 | 21443150 | 33950 | 34000 | 34050 | 33750 | 631 |