30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 183300 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 2088 |
| 3 | 20250417 | 183200 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20250417 | 183100 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20250417 | 183000 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20250417 | 182900 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20250417 | 182800 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20250417 | 182700 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20250417 | 182600 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20250417 | 182500 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20250417 | 182400 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20250417 | 182300 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20250417 | 182200 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20250417 | 182100 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20250417 | 182000 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20250417 | 181900 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20250417 | 181800 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20250417 | 181700 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20250417 | 181600 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20250417 | 181500 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20250417 | 181400 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20250417 | 181300 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20250417 | 181200 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20250417 | 181100 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20250417 | 181000 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20250417 | 180900 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20250417 | 180800 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20250417 | 180700 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20250417 | 180600 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20250417 | 180500 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20250417 | 180400 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20250417 | 180300 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 2088 |
| 33 | 20250417 | 180200 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20250417 | 180100 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20250417 | 180000 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20250417 | 175900 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20250417 | 175800 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20250417 | 175700 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20250417 | 175600 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20250417 | 175500 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20250417 | 175400 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20250417 | 175300 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20250417 | 175200 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20250417 | 175100 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20250417 | 175000 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20250417 | 174900 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20250417 | 174800 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20250417 | 174700 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20250417 | 174600 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20250417 | 174500 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20250417 | 174400 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20250417 | 174300 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20250417 | 174200 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20250417 | 174100 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20250417 | 174000 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20250417 | 173900 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20250417 | 173800 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20250417 | 173700 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20250417 | 173600 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20250417 | 173500 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20250417 | 173400 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20250417 | 173300 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 2088 |
| 63 | 20250417 | 173200 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20250417 | 173100 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20250417 | 173000 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20250417 | 172900 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20250417 | 172800 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20250417 | 172700 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20250417 | 172600 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20250417 | 172500 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20250417 | 172400 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20250417 | 172300 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20250417 | 172200 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20250417 | 172100 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20250417 | 172000 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20250417 | 171900 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20250417 | 171800 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20250417 | 171700 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20250417 | 171600 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20250417 | 171500 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20250417 | 171400 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20250417 | 171300 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20250417 | 171200 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20250417 | 171100 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20250417 | 171000 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20250417 | 170900 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20250417 | 170800 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20250417 | 170700 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20250417 | 170600 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20250417 | 170500 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20250417 | 170400 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20250417 | 170300 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 2088 |
| 93 | 20250417 | 170200 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20250417 | 170100 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20250417 | 170000 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20250417 | 165900 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20250417 | 165800 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20250417 | 165700 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20250417 | 165600 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20250417 | 165500 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20250417 | 165400 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20250417 | 165300 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20250417 | 165200 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20250417 | 165100 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20250417 | 165000 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20250417 | 164900 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20250417 | 164800 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20250417 | 164700 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20250417 | 164600 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20250417 | 164500 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20250417 | 164400 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20250417 | 164300 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20250417 | 164200 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20250417 | 164100 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20250417 | 164000 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20250417 | 163900 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20250417 | 163800 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20250417 | 163700 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20250417 | 163600 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20250417 | 163500 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20250417 | 163400 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20250417 | 163300 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 2088 |
| 123 | 20250417 | 163200 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20250417 | 163100 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20250417 | 163000 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20250417 | 162900 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20250417 | 162800 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20250417 | 162700 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20250417 | 162600 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20250417 | 162500 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20250417 | 162400 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20250417 | 162300 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20250417 | 162200 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20250417 | 162100 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20250417 | 162000 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20250417 | 161900 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20250417 | 161800 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20250417 | 161700 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20250417 | 161600 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20250417 | 161500 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20250417 | 161400 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20250417 | 161300 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20250417 | 161200 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20250417 | 161100 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20250417 | 161000 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20250417 | 160900 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20250417 | 160800 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20250417 | 160700 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20250417 | 160600 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20250417 | 160500 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20250417 | 160400 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20250417 | 160300 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 2088 |
| 153 | 20250417 | 160200 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20250417 | 160100 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20250417 | 160000 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20250417 | 155900 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20250417 | 155800 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20250417 | 155700 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20250417 | 155600 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20250417 | 155500 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20250417 | 155400 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20250417 | 155300 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20250417 | 155200 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20250417 | 155100 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20250417 | 155000 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20250417 | 154900 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20250417 | 154800 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20250417 | 154700 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20250417 | 154600 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20250417 | 154500 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20250417 | 154400 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20250417 | 154300 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20250417 | 154200 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20250417 | 154100 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20250417 | 154000 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20250417 | 153900 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20250417 | 153800 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20250417 | 153700 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20250417 | 153600 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20250417 | 153500 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20250417 | 153400 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20250417 | 153300 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 2088 |
| 183 | 20250417 | 153200 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20250417 | 153100 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20250417 | 153000 | 2951705825 | 22900 | 22900 | 22900 | 22900 | 2088 |
| 186 | 20250417 | 152900 | 2903890625 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20250417 | 152800 | 2903890625 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20250417 | 152700 | 2903890625 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20250417 | 152600 | 2903890625 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20250417 | 152500 | 2903890625 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20250417 | 152400 | 2903890625 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20250417 | 152300 | 2903890625 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20250417 | 152200 | 2903890625 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20250417 | 152100 | 2903890625 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20250417 | 152000 | 2903890625 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20250417 | 151900 | 2903890625 | 22900 | 22850 | 22950 | 22750 | 354 |
| 197 | 20250417 | 151800 | 2895803125 | 22850 | 22800 | 22900 | 22800 | 311 |
| 198 | 20250417 | 151700 | 2888702175 | 22800 | 22700 | 22800 | 22700 | 841 |
| 199 | 20250417 | 151600 | 2869569625 | 22700 | 22750 | 22750 | 22700 | 61 |
| 200 | 20250417 | 151500 | 2868183925 | 22700 | 22700 | 22750 | 22700 | 60 |
| 201 | 20250417 | 151400 | 2866821575 | 22750 | 22700 | 22750 | 22650 | 514 |
| 202 | 20250417 | 151300 | 2855150225 | 22700 | 22700 | 22700 | 22650 | 54 |
| 203 | 20250417 | 151200 | 2853926775 | 22700 | 22750 | 22750 | 22650 | 147 |
| 204 | 20250417 | 151100 | 2850591625 | 22700 | 22700 | 22800 | 22700 | 508 |
| 205 | 20250417 | 151000 | 2839058375 | 22750 | 22800 | 22800 | 22700 | 686 |
| 206 | 20250417 | 150900 | 2823455325 | 22800 | 22800 | 22800 | 22800 | 33 |
| 207 | 20250417 | 150800 | 2822702925 | 22850 | 22800 | 22850 | 22800 | 461 |
| 208 | 20250417 | 150700 | 2812189325 | 22750 | 22750 | 22750 | 22750 | 25 |
| 209 | 20250417 | 150600 | 2811620575 | 22750 | 22750 | 22800 | 22750 | 195 |
| 210 | 20250417 | 150500 | 2807184275 | 22750 | 22750 | 22800 | 22750 | 258 |
| 211 | 20250417 | 150400 | 2801304575 | 22750 | 22800 | 22800 | 22750 | 159 |
| 212 | 20250417 | 150300 | 2797679925 | 22750 | 22800 | 22800 | 22750 | 107 |
| 213 | 20250417 | 150200 | 2795240875 | 22850 | 22850 | 22950 | 22850 | 359 |
| 214 | 20250417 | 150100 | 2787007675 | 22850 | 22850 | 22950 | 22850 | 179 |
| 215 | 20250417 | 150000 | 2782909475 | 22900 | 22750 | 23000 | 22750 | 316 |
| 216 | 20250417 | 145900 | 2775654775 | 22750 | 22950 | 23000 | 22750 | 499 |
| 217 | 20250417 | 145800 | 2764251575 | 22950 | 22800 | 22950 | 22750 | 417 |
| 218 | 20250417 | 145700 | 2754704525 | 22800 | 22800 | 22900 | 22750 | 420 |
| 219 | 20250417 | 145600 | 2745118925 | 22750 | 22850 | 22850 | 22700 | 1426 |
| 220 | 20250417 | 145500 | 2712644725 | 22850 | 22850 | 22900 | 22850 | 62 |
| 221 | 20250417 | 145400 | 2711227975 | 22850 | 22900 | 22900 | 22850 | 151 |
| 222 | 20250417 | 145300 | 2707772625 | 22900 | 22900 | 22900 | 22900 | 54 |
| 223 | 20250417 | 145200 | 2706536025 | 22900 | 22950 | 23100 | 22900 | 472 |
| 224 | 20250417 | 145100 | 2695682375 | 22850 | 22900 | 23000 | 22850 | 477 |
| 225 | 20250417 | 145000 | 2684741050 | 23000 | 22900 | 23000 | 22850 | 1108 |
| 226 | 20250417 | 144900 | 2659367100 | 22950 | 23000 | 23150 | 22950 | 411 |
| 227 | 20250417 | 144800 | 2649919900 | 23000 | 23050 | 23200 | 23000 | 197 |
| 228 | 20250417 | 144700 | 2645378800 | 23050 | 23050 | 23150 | 23000 | 234 |
| 229 | 20250417 | 144600 | 2639976000 | 23050 | 23100 | 23150 | 22950 | 119 |
| 230 | 20250417 | 144500 | 2637231250 | 23050 | 22850 | 23200 | 22850 | 1588 |
| 231 | 20250417 | 144400 | 2600568650 | 22800 | 22900 | 22900 | 22800 | 703 |
| 232 | 20250417 | 144300 | 2584483050 | 22950 | 22900 | 23000 | 22850 | 706 |
| 233 | 20250417 | 144200 | 2568299700 | 22950 | 22850 | 22950 | 22850 | 323 |
| 234 | 20250417 | 144100 | 2560898750 | 22900 | 22750 | 22900 | 22750 | 296 |
| 235 | 20250417 | 144000 | 2554140500 | 22750 | 22750 | 22750 | 22700 | 856 |
| 236 | 20250417 | 143900 | 2534696850 | 22750 | 22850 | 22850 | 22750 | 463 |
| 237 | 20250417 | 143800 | 2524142550 | 22850 | 22950 | 22950 | 22850 | 121 |
| 238 | 20250417 | 143700 | 2521367700 | 22950 | 22850 | 22950 | 22800 | 336 |
| 239 | 20250417 | 143600 | 2513679600 | 22950 | 22900 | 22950 | 22800 | 315 |
| 240 | 20250417 | 143500 | 2506472250 | 22900 | 22850 | 23000 | 22850 | 303 |
| 241 | 20250417 | 143400 | 2499540500 | 22850 | 22750 | 23000 | 22750 | 340 |
| 242 | 20250417 | 143300 | 2491741000 | 22900 | 22750 | 22900 | 22750 | 331 |
| 243 | 20250417 | 143200 | 2484183450 | 22750 | 22750 | 22800 | 22700 | 134 |
| 244 | 20250417 | 143100 | 2481134700 | 22700 | 22750 | 22750 | 22650 | 2135 |
| 245 | 20250417 | 143000 | 2432641450 | 22750 | 22750 | 22750 | 22725 | 1398 |
| 246 | 20250417 | 142900 | 2400836975 | 22750 | 22750 | 22750 | 22750 | 66 |
| 247 | 20250417 | 142800 | 2399335475 | 22750 | 22775 | 22800 | 22750 | 45 |
| 248 | 20250417 | 142700 | 2398311025 | 22750 | 22800 | 22800 | 22750 | 142 |
| 249 | 20250417 | 142600 | 2395076825 | 22800 | 22750 | 22800 | 22750 | 64 |
| 250 | 20250417 | 142500 | 2393620025 | 22750 | 22800 | 22800 | 22750 | 97 |
| 251 | 20250417 | 142400 | 2391410225 | 22800 | 22800 | 22800 | 22750 | 590 |
| 252 | 20250417 | 142300 | 2377961325 | 22750 | 22750 | 22800 | 22750 | 197 |
| 253 | 20250417 | 142200 | 2373473325 | 22750 | 22750 | 22750 | 22750 | 107 |
| 254 | 20250417 | 142100 | 2371039075 | 22750 | 22750 | 22750 | 22750 | 308 |
| 255 | 20250417 | 142000 | 2364032075 | 22750 | 22750 | 22750 | 22750 | 425 |
| 256 | 20250417 | 141900 | 2354363325 | 22750 | 22775 | 22800 | 22750 | 120 |
| 257 | 20250417 | 141800 | 2351633175 | 22750 | 22750 | 22800 | 22750 | 32 |
| 258 | 20250417 | 141700 | 2350905075 | 22750 | 22800 | 22800 | 22750 | 69 |
| 259 | 20250417 | 141600 | 2349334725 | 22800 | 22825 | 22825 | 22750 | 2929 |
| 260 | 20250417 | 141500 | 2282640875 | 22825 | 22800 | 22825 | 22800 | 134 |
| 261 | 20250417 | 141400 | 2279583050 | 22800 | 22800 | 22850 | 22800 | 1419 |
| 262 | 20250417 | 141300 | 2247229800 | 22800 | 22850 | 22850 | 22800 | 365 |
| 263 | 20250417 | 141200 | 2238892150 | 22850 | 22850 | 22900 | 22800 | 152 |
| 264 | 20250417 | 141100 | 2235419700 | 22900 | 22900 | 22900 | 22800 | 1924 |
| 265 | 20250417 | 141000 | 2191440300 | 22900 | 22925 | 22950 | 22900 | 997 |
| 266 | 20250417 | 140900 | 2168608650 | 22950 | 22950 | 22950 | 22900 | 367 |
| 267 | 20250417 | 140800 | 2160189850 | 22950 | 22950 | 22950 | 22950 | 45 |
| 268 | 20250417 | 140700 | 2159157100 | 22950 | 22950 | 22950 | 22950 | 44 |
| 269 | 20250417 | 140600 | 2158147300 | 22950 | 23000 | 23000 | 22950 | 37 |
| 270 | 20250417 | 140500 | 2157297150 | 22950 | 22950 | 23000 | 22950 | 1101 |
| 271 | 20250417 | 140400 | 2132025000 | 23000 | 22925 | 23000 | 22925 | 677 |
| 272 | 20250417 | 140300 | 2116458275 | 22950 | 22950 | 22950 | 22950 | 173 |
| 273 | 20250417 | 140200 | 2112487925 | 22950 | 23000 | 23000 | 22950 | 26 |
| 274 | 20250417 | 140100 | 2111891075 | 23000 | 22950 | 23000 | 22950 | 42 |
| 275 | 20250417 | 140000 | 2110926975 | 23000 | 22950 | 23000 | 22900 | 133 |
| 276 | 20250417 | 135900 | 2107872475 | 22950 | 22950 | 22950 | 22900 | 1047 |
| 277 | 20250417 | 135800 | 2083855875 | 22950 | 23000 | 23000 | 22950 | 1615 |
| 278 | 20250417 | 135700 | 2046739325 | 23000 | 23050 | 23050 | 23000 | 414 |
| 279 | 20250417 | 135600 | 2037200475 | 23100 | 23100 | 23100 | 23050 | 8 |
| 280 | 20250417 | 135500 | 2037015975 | 23050 | 23050 | 23050 | 23050 | 61 |
| 281 | 20250417 | 135400 | 2035609925 | 23050 | 23150 | 23150 | 23050 | 780 |
| 282 | 20250417 | 135300 | 2017599225 | 23100 | 23100 | 23100 | 23100 | 79 |
| 283 | 20250417 | 135200 | 2015774325 | 23100 | 23100 | 23100 | 23100 | 15 |
| 284 | 20250417 | 135100 | 2015427825 | 23150 | 23150 | 23150 | 23150 | 58 |
| 285 | 20250417 | 135000 | 2014085125 | 23150 | 23150 | 23200 | 23150 | 14 |
| 286 | 20250417 | 134900 | 2013760975 | 23150 | 23150 | 23150 | 23150 | 45 |
| 287 | 20250417 | 134800 | 2012719225 | 23150 | 23150 | 23150 | 23150 | 26 |
| 288 | 20250417 | 134700 | 2012117325 | 23150 | 23150 | 23150 | 23150 | 26 |
| 289 | 20250417 | 134600 | 2011515425 | 23150 | 23150 | 23150 | 23150 | 0 |
| 290 | 20250417 | 134500 | 2011515425 | 23150 | 23150 | 23150 | 23150 | 13 |
| 291 | 20250417 | 134400 | 2011214475 | 23200 | 23200 | 23200 | 23200 | 2 |
| 292 | 20250417 | 134300 | 2011168075 | 23200 | 23200 | 23200 | 23200 | 0 |
| 293 | 20250417 | 134200 | 2011168075 | 23200 | 23150 | 23200 | 23150 | 558 |
| 294 | 20250417 | 134100 | 1998250325 | 23200 | 23150 | 23200 | 23150 | 91 |
| 295 | 20250417 | 134000 | 1996140425 | 23150 | 23150 | 23150 | 23150 | 319 |
| 296 | 20250417 | 133900 | 1988755575 | 23200 | 23200 | 23200 | 23200 | 73 |
| 297 | 20250417 | 133800 | 1987061975 | 23300 | 23250 | 23300 | 23250 | 186 |
| 298 | 20250417 | 133700 | 1982737375 | 23250 | 23200 | 23250 | 23200 | 253 |
| 299 | 20250417 | 133600 | 1976862025 | 23150 | 23150 | 23150 | 23150 | 240 |
| 300 | 20250417 | 133500 | 1971306025 | 23150 | 23150 | 23150 | 23150 | 929 |
| 301 | 20250417 | 133400 | 1949799675 | 23150 | 23100 | 23150 | 23100 | 27 |
| 302 | 20250417 | 133300 | 1949175925 | 23150 | 23150 | 23150 | 23100 | 80 |
| 303 | 20250417 | 133200 | 1947327775 | 23100 | 23100 | 23100 | 23100 | 13 |
| 304 | 20250417 | 133100 | 1947027475 | 23100 | 23100 | 23100 | 23100 | 0 |
| 305 | 20250417 | 133000 | 1947027475 | 23100 | 23150 | 23150 | 23100 | 17 |
| 306 | 20250417 | 132900 | 1946634575 | 23100 | 23175 | 23175 | 23100 | 1307 |
| 307 | 20250417 | 132800 | 1916380550 | 23150 | 23175 | 23175 | 23150 | 988 |
| 308 | 20250417 | 132700 | 1893508325 | 23200 | 23200 | 23200 | 23200 | 3 |
| 309 | 20250417 | 132600 | 1893438725 | 23200 | 23200 | 23200 | 23150 | 219 |
| 310 | 20250417 | 132500 | 1888367825 | 23200 | 23200 | 23200 | 23150 | 27 |
| 311 | 20250417 | 132400 | 1887742075 | 23150 | 23200 | 23200 | 23150 | 27 |
| 312 | 20250417 | 132300 | 1887116775 | 23200 | 23200 | 23200 | 23200 | 5 |
| 313 | 20250417 | 132200 | 1887000775 | 23200 | 23200 | 23200 | 23200 | 0 |
| 314 | 20250417 | 132100 | 1887000775 | 23200 | 23150 | 23200 | 23150 | 192 |
| 315 | 20250417 | 132000 | 1882547025 | 23150 | 23150 | 23150 | 23150 | 13 |
| 316 | 20250417 | 131900 | 1882246075 | 23150 | 23150 | 23200 | 23150 | 182 |
| 317 | 20250417 | 131800 | 1878027975 | 23150 | 23150 | 23150 | 23150 | 143 |
| 318 | 20250417 | 131700 | 1874717525 | 23150 | 23150 | 23200 | 23150 | 54 |
| 319 | 20250417 | 131600 | 1873466200 | 23150 | 23200 | 23200 | 23150 | 60 |
| 320 | 20250417 | 131500 | 1872077150 | 23150 | 23150 | 23150 | 23150 | 14 |
| 321 | 20250417 | 131400 | 1871753050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 322 | 20250417 | 131300 | 1871753050 | 23200 | 23200 | 23200 | 23200 | 1 |
| 323 | 20250417 | 131200 | 1871729850 | 23200 | 23200 | 23200 | 23200 | 347 |
| 324 | 20250417 | 131100 | 1863679450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 325 | 20250417 | 131000 | 1863679450 | 23200 | 23200 | 23200 | 23200 | 13 |
| 326 | 20250417 | 130900 | 1863377850 | 23200 | 23200 | 23250 | 23200 | 159 |
| 327 | 20250417 | 130800 | 1859683450 | 23250 | 23200 | 23250 | 23200 | 27 |
| 328 | 20250417 | 130700 | 1859056350 | 23250 | 23250 | 23250 | 23250 | 8 |
| 329 | 20250417 | 130600 | 1858870350 | 23200 | 23250 | 23250 | 23200 | 14 |
| 330 | 20250417 | 130500 | 1858545500 | 23200 | 23200 | 23200 | 23200 | 1 |
| 331 | 20250417 | 130400 | 1858522300 | 23250 | 23250 | 23250 | 23250 | 1 |
| 332 | 20250417 | 130300 | 1858499050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 333 | 20250417 | 130200 | 1858499050 | 23250 | 23250 | 23250 | 23250 | 19 |
| 334 | 20250417 | 130100 | 1858057300 | 23250 | 23250 | 23250 | 23200 | 128 |
| 335 | 20250417 | 130000 | 1855081950 | 23250 | 23225 | 23250 | 23200 | 43 |
| 336 | 20250417 | 125900 | 1854084200 | 23250 | 23225 | 23250 | 23225 | 11 |
| 337 | 20250417 | 125800 | 1853828475 | 23200 | 23300 | 23300 | 23200 | 25 |
| 338 | 20250417 | 125700 | 1853247275 | 23300 | 23200 | 23300 | 23200 | 28 |
| 339 | 20250417 | 125600 | 1852597525 | 23300 | 23300 | 23300 | 23300 | 0 |
| 340 | 20250417 | 125500 | 1852597525 | 23300 | 23200 | 23300 | 23200 | 115 |
| 341 | 20250417 | 125400 | 1849924325 | 23300 | 23250 | 23300 | 23250 | 59 |
| 342 | 20250417 | 125300 | 1848552525 | 23250 | 23250 | 23250 | 23250 | 10 |
| 343 | 20250417 | 125200 | 1848320025 | 23250 | 23200 | 23250 | 23150 | 233 |
| 344 | 20250417 | 125100 | 1842922575 | 23250 | 23250 | 23250 | 23250 | 12 |
| 345 | 20250417 | 125000 | 1842643575 | 23250 | 23250 | 23250 | 23200 | 69 |
| 346 | 20250417 | 124900 | 1841039975 | 23250 | 23250 | 23250 | 23250 | 10 |
| 347 | 20250417 | 124800 | 1840807475 | 23250 | 23250 | 23250 | 23200 | 95 |
| 348 | 20250417 | 124700 | 1838600875 | 23150 | 23200 | 23250 | 23150 | 83 |
| 349 | 20250417 | 124600 | 1836677175 | 23200 | 23200 | 23200 | 23200 | 0 |
| 350 | 20250417 | 124500 | 1836677175 | 23200 | 23200 | 23200 | 23150 | 24 |
| 351 | 20250417 | 124400 | 1836121025 | 23250 | 23200 | 23250 | 23200 | 150 |
| 352 | 20250417 | 124300 | 1832640925 | 23200 | 23150 | 23200 | 23150 | 35 |
| 353 | 20250417 | 124200 | 1831829950 | 23150 | 23150 | 23150 | 23150 | 13 |
| 354 | 20250417 | 124100 | 1831529000 | 23150 | 23150 | 23150 | 23150 | 88 |
| 355 | 20250417 | 124000 | 1829491800 | 23150 | 23150 | 23150 | 23150 | 262 |
| 356 | 20250417 | 123900 | 1823426500 | 23100 | 23125 | 23125 | 23100 | 88 |
| 357 | 20250417 | 123800 | 1821393650 | 23150 | 23100 | 23150 | 23100 | 295 |
| 358 | 20250417 | 123700 | 1814565050 | 23150 | 23150 | 23150 | 23150 | 11 |
| 359 | 20250417 | 123600 | 1814310400 | 23150 | 23150 | 23150 | 23150 | 11 |
| 360 | 20250417 | 123500 | 1814055750 | 23100 | 23100 | 23150 | 23100 | 38 |
| 361 | 20250417 | 123400 | 1813177900 | 23100 | 23100 | 23100 | 23100 | 26 |
| 362 | 20250417 | 123300 | 1812577300 | 23100 | 23100 | 23100 | 23100 | 39 |
| 363 | 20250417 | 123200 | 1811676400 | 23100 | 23100 | 23100 | 23100 | 34 |
| 364 | 20250417 | 123100 | 1810891000 | 23100 | 23150 | 23150 | 23100 | 34 |
| 365 | 20250417 | 123000 | 1810104550 | 23100 | 23100 | 23150 | 23100 | 51 |
| 366 | 20250417 | 122900 | 1808925700 | 23100 | 23150 | 23150 | 23100 | 8 |
| 367 | 20250417 | 122800 | 1808740800 | 23150 | 23150 | 23150 | 23100 | 15 |
| 368 | 20250417 | 122700 | 1808394200 | 23150 | 23150 | 23150 | 23150 | 7 |
| 369 | 20250417 | 122600 | 1808232150 | 23150 | 23100 | 23150 | 23100 | 40 |
| 370 | 20250417 | 122500 | 1807308100 | 23150 | 23100 | 23150 | 23100 | 24 |
| 371 | 20250417 | 122400 | 1806753650 | 23150 | 23150 | 23150 | 23150 | 1 |
| 372 | 20250417 | 122300 | 1806730500 | 23150 | 23100 | 23150 | 23100 | 20 |
| 373 | 20250417 | 122200 | 1806268400 | 23100 | 23100 | 23100 | 23100 | 27 |
| 374 | 20250417 | 122100 | 1805644700 | 23100 | 23100 | 23100 | 23100 | 39 |
| 375 | 20250417 | 122000 | 1804743800 | 23100 | 23150 | 23150 | 23100 | 65 |
| 376 | 20250417 | 121900 | 1803241300 | 23150 | 23150 | 23150 | 23100 | 6 |
| 377 | 20250417 | 121800 | 1803102450 | 23150 | 23100 | 23150 | 23100 | 14 |
| 378 | 20250417 | 121700 | 1802779000 | 23150 | 23100 | 23150 | 23100 | 14 |
| 379 | 20250417 | 121600 | 1802455550 | 23100 | 23100 | 23100 | 23050 | 64 |
| 380 | 20250417 | 121500 | 1800977800 | 23100 | 23050 | 23100 | 23050 | 14 |
| 381 | 20250417 | 121400 | 1800655050 | 23100 | 23050 | 23100 | 23050 | 13 |
| 382 | 20250417 | 121300 | 1800355350 | 23050 | 23100 | 23100 | 23050 | 65 |
| 383 | 20250417 | 121200 | 1798854650 | 23050 | 23050 | 23050 | 23000 | 34 |
| 384 | 20250417 | 121100 | 1798072000 | 23050 | 23100 | 23100 | 23050 | 18 |
| 385 | 20250417 | 121000 | 1797656850 | 23100 | 23100 | 23100 | 23100 | 1 |
| 386 | 20250417 | 120900 | 1797633750 | 23100 | 23050 | 23100 | 23050 | 373 |
| 387 | 20250417 | 120800 | 1789018750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 388 | 20250417 | 120700 | 1789018750 | 23050 | 23050 | 23050 | 23050 | 26 |
| 389 | 20250417 | 120600 | 1788419450 | 23050 | 23100 | 23100 | 23050 | 130 |
| 390 | 20250417 | 120500 | 1785417100 | 23100 | 23100 | 23100 | 23100 | 17 |
| 391 | 20250417 | 120400 | 1785024400 | 23150 | 23050 | 23150 | 23050 | 216 |
| 392 | 20250417 | 120300 | 1780026050 | 23150 | 23150 | 23150 | 23150 | 1 |
| 393 | 20250417 | 120200 | 1780002900 | 23100 | 23050 | 23100 | 23050 | 216 |
| 394 | 20250417 | 120100 | 1775013950 | 23050 | 23100 | 23100 | 23050 | 99 |
| 395 | 20250417 | 120000 | 1772727700 | 23050 | 23050 | 23050 | 23050 | 42 |
| 396 | 20250417 | 115900 | 1771759600 | 23050 | 23050 | 23050 | 23000 | 278 |
| 397 | 20250417 | 115800 | 1765352350 | 23000 | 22950 | 23000 | 22950 | 1035 |
| 398 | 20250417 | 115700 | 1741556750 | 22950 | 22950 | 22950 | 22950 | 328 |
| 399 | 20250417 | 115600 | 1734029150 | 22950 | 23000 | 23000 | 22950 | 912 |
| 400 | 20250417 | 115500 | 1713095950 | 23000 | 23000 | 23000 | 22950 | 832 |
| 401 | 20250417 | 115400 | 1693960700 | 23050 | 23050 | 23050 | 23050 | 209 |
| 402 | 20250417 | 115300 | 1689143250 | 23100 | 23100 | 23100 | 23100 | 3 |
| 403 | 20250417 | 115200 | 1689073950 | 23050 | 23050 | 23050 | 23050 | 37 |
| 404 | 20250417 | 115100 | 1688221100 | 23050 | 23100 | 23100 | 23050 | 25 |
| 405 | 20250417 | 115000 | 1687644800 | 23100 | 23100 | 23100 | 23100 | 811 |
| 406 | 20250417 | 114900 | 1668910700 | 23050 | 23100 | 23150 | 23050 | 278 |
| 407 | 20250417 | 114800 | 1662488700 | 23100 | 23100 | 23100 | 23100 | 13 |
| 408 | 20250417 | 114700 | 1662188400 | 23100 | 23100 | 23100 | 23100 | 26 |
| 409 | 20250417 | 114600 | 1661587800 | 23150 | 23150 | 23150 | 23150 | 23 |
| 410 | 20250417 | 114500 | 1661055350 | 23150 | 23050 | 23150 | 23050 | 328 |
| 411 | 20250417 | 114400 | 1653472750 | 23000 | 23150 | 23150 | 23000 | 3530 |
| 412 | 20250417 | 114300 | 1572037600 | 23150 | 23150 | 23150 | 23150 | 22 |
| 413 | 20250417 | 114200 | 1571528300 | 23150 | 23200 | 23200 | 23150 | 92 |
| 414 | 20250417 | 114100 | 1569395050 | 23200 | 23150 | 23200 | 23150 | 337 |
| 415 | 20250417 | 114000 | 1561592600 | 23150 | 23150 | 23150 | 23150 | 1037 |
| 416 | 20250417 | 113900 | 1537586050 | 23200 | 23250 | 23250 | 23150 | 7187 |
| 417 | 20250417 | 113800 | 1370837300 | 23300 | 23250 | 23300 | 23250 | 170 |
| 418 | 20250417 | 113700 | 1366876950 | 23300 | 23250 | 23300 | 23250 | 349 |
| 419 | 20250417 | 113600 | 1358762100 | 23250 | 23250 | 23250 | 23250 | 21 |
| 420 | 20250417 | 113500 | 1358273850 | 23300 | 23250 | 23300 | 23250 | 134 |
| 421 | 20250417 | 113400 | 1355153350 | 23300 | 23250 | 23300 | 23250 | 15 |
| 422 | 20250417 | 113300 | 1354804500 | 23250 | 23300 | 23300 | 23250 | 254 |
| 423 | 20250417 | 113200 | 1348887350 | 23250 | 23250 | 23250 | 23250 | 62 |
| 424 | 20250417 | 113100 | 1347445850 | 23250 | 23250 | 23250 | 23250 | 26 |
| 425 | 20250417 | 113000 | 1346841350 | 23250 | 23250 | 23250 | 23250 | 315 |
| 426 | 20250417 | 112900 | 1339517600 | 23250 | 23300 | 23300 | 23250 | 5 |
| 427 | 20250417 | 112800 | 1339401150 | 23300 | 23300 | 23300 | 23300 | 100 |
| 428 | 20250417 | 112700 | 1337071150 | 23250 | 23250 | 23250 | 23250 | 26 |
| 429 | 20250417 | 112600 | 1336466650 | 23250 | 23250 | 23250 | 23250 | 125 |
| 430 | 20250417 | 112500 | 1333560400 | 23250 | 23250 | 23250 | 23250 | 13 |
| 431 | 20250417 | 112400 | 1333258150 | 23250 | 23250 | 23250 | 23250 | 76 |
| 432 | 20250417 | 112300 | 1331491150 | 23250 | 23200 | 23300 | 23200 | 126 |
| 433 | 20250417 | 112200 | 1328557300 | 23300 | 23200 | 23300 | 23200 | 529 |
| 434 | 20250417 | 112100 | 1316283550 | 23300 | 23300 | 23300 | 23300 | 15 |
| 435 | 20250417 | 112000 | 1315934050 | 23250 | 23300 | 23300 | 23250 | 34 |
| 436 | 20250417 | 111900 | 1315143500 | 23250 | 23300 | 23300 | 23250 | 29 |
| 437 | 20250417 | 111800 | 1314467850 | 23300 | 23200 | 23300 | 23200 | 120 |
| 438 | 20250417 | 111700 | 1311675200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 439 | 20250417 | 111600 | 1311675200 | 23250 | 23200 | 23250 | 23200 | 182 |
| 440 | 20250417 | 111500 | 1307444350 | 23200 | 23200 | 23200 | 23200 | 13 |
| 441 | 20250417 | 111400 | 1307142750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 442 | 20250417 | 111300 | 1307142750 | 23250 | 23300 | 23300 | 23250 | 146 |
| 443 | 20250417 | 111200 | 1303743050 | 23200 | 23250 | 23250 | 23200 | 225 |
| 444 | 20250417 | 111100 | 1298514950 | 23200 | 23200 | 23200 | 23200 | 22 |
| 445 | 20250417 | 111000 | 1298004550 | 23200 | 23200 | 23200 | 23200 | 13 |
| 446 | 20250417 | 110900 | 1297702950 | 23250 | 23250 | 23250 | 23250 | 204 |
| 447 | 20250417 | 110800 | 1292959950 | 23250 | 23300 | 23400 | 23250 | 135 |
| 448 | 20250417 | 110700 | 1289811600 | 23250 | 23250 | 23250 | 23250 | 13 |
| 449 | 20250417 | 110600 | 1289509350 | 23300 | 23300 | 23300 | 23300 | 41 |
| 450 | 20250417 | 110500 | 1288554050 | 23300 | 23300 | 23300 | 23300 | 14 |
| 451 | 20250417 | 110400 | 1288227850 | 23400 | 23500 | 23500 | 23400 | 9 |
| 452 | 20250417 | 110300 | 1288016450 | 23400 | 23350 | 23400 | 23250 | 2913 |
| 453 | 20250417 | 110200 | 1219859000 | 23300 | 23250 | 23300 | 23250 | 249 |
| 454 | 20250417 | 110100 | 1214069250 | 23250 | 23200 | 23250 | 23200 | 942 |
| 455 | 20250417 | 110000 | 1192214250 | 23250 | 23250 | 23250 | 23200 | 379 |
| 456 | 20250417 | 105900 | 1183411000 | 23250 | 23250 | 23250 | 23250 | 14 |
| 457 | 20250417 | 105800 | 1183085500 | 23250 | 23350 | 23350 | 23250 | 119 |
| 458 | 20250417 | 105700 | 1180308150 | 23250 | 23350 | 23350 | 23250 | 1066 |
| 459 | 20250417 | 105600 | 1155518300 | 23300 | 23300 | 23300 | 23300 | 26 |
| 460 | 20250417 | 105500 | 1154912500 | 23300 | 23300 | 23300 | 23300 | 13 |
| 461 | 20250417 | 105400 | 1154609600 | 23300 | 23300 | 23300 | 23300 | 65 |
| 462 | 20250417 | 105300 | 1153095100 | 23250 | 23400 | 23400 | 23250 | 134 |
| 463 | 20250417 | 105200 | 1149962750 | 23350 | 23350 | 23350 | 23300 | 1949 |
| 464 | 20250417 | 105100 | 1104453650 | 23300 | 23300 | 23300 | 23250 | 34 |
| 465 | 20250417 | 105000 | 1103662100 | 23300 | 23300 | 23300 | 23300 | 12 |
| 466 | 20250417 | 104900 | 1103382500 | 23300 | 23350 | 23350 | 23300 | 324 |
| 467 | 20250417 | 104800 | 1095817750 | 23450 | 23400 | 23450 | 23400 | 112 |
| 468 | 20250417 | 104700 | 1093192400 | 23400 | 23400 | 23400 | 23400 | 47 |
| 469 | 20250417 | 104600 | 1092092600 | 23350 | 23350 | 23350 | 23350 | 353 |
| 470 | 20250417 | 104500 | 1083850050 | 23400 | 23400 | 23400 | 23400 | 9 |
| 471 | 20250417 | 104400 | 1083639450 | 23350 | 23350 | 23400 | 23350 | 21 |
| 472 | 20250417 | 104300 | 1083149050 | 23400 | 23400 | 23400 | 23400 | 221 |
| 473 | 20250417 | 104200 | 1077977650 | 23300 | 23300 | 23300 | 23300 | 109 |
| 474 | 20250417 | 104100 | 1075437950 | 23400 | 23350 | 23400 | 23300 | 87 |
| 475 | 20250417 | 104000 | 1073407000 | 23350 | 23300 | 23350 | 23300 | 217 |
| 476 | 20250417 | 103900 | 1068350550 | 23250 | 23300 | 23300 | 23250 | 238 |
| 477 | 20250417 | 103800 | 1062806800 | 23350 | 23350 | 23350 | 23350 | 115 |
| 478 | 20250417 | 103700 | 1060121550 | 23300 | 23300 | 23300 | 23275 | 843 |
| 479 | 20250417 | 103600 | 1040479850 | 23350 | 23400 | 23400 | 23350 | 1556 |
| 480 | 20250417 | 103500 | 1004125350 | 23475 | 23400 | 23475 | 23400 | 203 |
| 481 | 20250417 | 103400 | 999374925 | 23475 | 23400 | 23475 | 23400 | 87 |
| 482 | 20250417 | 103300 | 997339050 | 23400 | 23400 | 23550 | 23400 | 671 |
| 483 | 20250417 | 103200 | 981597550 | 23400 | 23400 | 23400 | 23400 | 23 |
| 484 | 20250417 | 103100 | 981059350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 485 | 20250417 | 103000 | 981059350 | 23550 | 23550 | 23550 | 23550 | 1 |
| 486 | 20250417 | 102900 | 981035800 | 23400 | 23400 | 23450 | 23400 | 242 |
| 487 | 20250417 | 102800 | 975364000 | 23550 | 23450 | 23550 | 23450 | 112 |
| 488 | 20250417 | 102700 | 972728400 | 23400 | 23400 | 23400 | 23400 | 167 |
| 489 | 20250417 | 102600 | 968820600 | 23350 | 23350 | 23350 | 23350 | 2 |
| 490 | 20250417 | 102500 | 968773900 | 23350 | 23350 | 23350 | 23350 | 16 |
| 491 | 20250417 | 102400 | 968400300 | 23350 | 23450 | 23450 | 23350 | 33 |
| 492 | 20250417 | 102300 | 967627750 | 23450 | 23350 | 23450 | 23350 | 200 |
| 493 | 20250417 | 102200 | 962944750 | 23300 | 23350 | 23350 | 23250 | 44 |
| 494 | 20250417 | 102100 | 961919150 | 23350 | 23350 | 23350 | 23250 | 179 |
| 495 | 20250417 | 102000 | 957748600 | 23300 | 23300 | 23350 | 23300 | 31 |
| 496 | 20250417 | 101900 | 957026250 | 23300 | 23350 | 23350 | 23200 | 95 |
| 497 | 20250417 | 101800 | 954812850 | 23400 | 23250 | 23400 | 23250 | 133 |
| 498 | 20250417 | 101700 | 951709250 | 23200 | 23250 | 23250 | 23200 | 29 |
| 499 | 20250417 | 101600 | 951035650 | 23200 | 23200 | 23200 | 23200 | 23 |
| 500 | 20250417 | 101500 | 950502050 | 23250 | 23200 | 23250 | 23200 | 129 |
| 501 | 20250417 | 101400 | 947503650 | 23200 | 23200 | 23200 | 23200 | 126 |
| 502 | 20250417 | 101300 | 944580450 | 23200 | 23200 | 23350 | 23200 | 139 |
| 503 | 20250417 | 101200 | 941345800 | 23150 | 23200 | 23200 | 23150 | 66 |
| 504 | 20250417 | 101100 | 939817750 | 23200 | 23200 | 23250 | 23200 | 161 |
| 505 | 20250417 | 101000 | 936081950 | 23200 | 23200 | 23200 | 23200 | 38 |
| 506 | 20250417 | 100900 | 935200350 | 23300 | 23250 | 23300 | 23200 | 1184 |
| 507 | 20250417 | 100800 | 907730800 | 23200 | 23200 | 23350 | 23200 | 279 |
| 508 | 20250417 | 100700 | 901246300 | 23200 | 23250 | 23250 | 23200 | 1079 |
| 509 | 20250417 | 100600 | 876193400 | 23250 | 23250 | 23250 | 23200 | 98 |
| 510 | 20250417 | 100500 | 873915000 | 23250 | 23300 | 23300 | 23250 | 78 |
| 511 | 20250417 | 100400 | 872099700 | 23300 | 23300 | 23300 | 23300 | 189 |
| 512 | 20250417 | 100300 | 867696000 | 23350 | 23250 | 23350 | 23250 | 129 |
| 513 | 20250417 | 100200 | 864688350 | 23300 | 23250 | 23300 | 23250 | 27 |
| 514 | 20250417 | 100100 | 864060550 | 23250 | 23250 | 23250 | 23250 | 57 |
| 515 | 20250417 | 100000 | 862735300 | 23250 | 23250 | 23250 | 23200 | 205 |
| 516 | 20250417 | 095900 | 857975500 | 23300 | 23300 | 23300 | 23250 | 430 |
| 517 | 20250417 | 095800 | 847966550 | 23250 | 23250 | 23400 | 23250 | 545 |
| 518 | 20250417 | 095700 | 835278100 | 23250 | 23300 | 23300 | 23250 | 1907 |
| 519 | 20250417 | 095600 | 790885600 | 23350 | 23400 | 23400 | 23300 | 2074 |
| 520 | 20250417 | 095500 | 742437700 | 23400 | 23450 | 23450 | 23400 | 473 |
| 521 | 20250417 | 095400 | 731347000 | 23450 | 23450 | 23450 | 23450 | 432 |
| 522 | 20250417 | 095300 | 721216600 | 23450 | 23500 | 23650 | 23450 | 200 |
| 523 | 20250417 | 095200 | 716504600 | 23550 | 23550 | 23550 | 23550 | 21 |
| 524 | 20250417 | 095100 | 716010050 | 23500 | 23450 | 23500 | 23450 | 99 |
| 525 | 20250417 | 095000 | 713683850 | 23450 | 23450 | 23450 | 23450 | 13 |
| 526 | 20250417 | 094900 | 713379000 | 23500 | 23500 | 23500 | 23450 | 36 |
| 527 | 20250417 | 094800 | 712533150 | 23550 | 23500 | 23650 | 23450 | 411 |
| 528 | 20250417 | 094700 | 702861450 | 23500 | 23500 | 23500 | 23500 | 44 |
| 529 | 20250417 | 094600 | 701827450 | 23500 | 23500 | 23500 | 23400 | 58 |
| 530 | 20250417 | 094500 | 700467800 | 23400 | 23400 | 23500 | 23400 | 39 |
| 531 | 20250417 | 094400 | 699554450 | 23400 | 23500 | 23500 | 23300 | 2499 |
| 532 | 20250417 | 094300 | 641105250 | 23500 | 23500 | 23650 | 23500 | 567 |
| 533 | 20250417 | 094200 | 627754400 | 23550 | 23600 | 23600 | 23550 | 3 |
| 534 | 20250417 | 094100 | 627683700 | 23600 | 23500 | 23600 | 23500 | 25 |
| 535 | 20250417 | 094000 | 627096000 | 23500 | 23500 | 23500 | 23500 | 7 |
| 536 | 20250417 | 093900 | 626931500 | 23500 | 23550 | 23550 | 23450 | 227 |
| 537 | 20250417 | 093800 | 621588850 | 23500 | 23500 | 23650 | 23500 | 901 |
| 538 | 20250417 | 093700 | 600400050 | 23550 | 23500 | 23550 | 23500 | 572 |
| 539 | 20250417 | 093600 | 586957950 | 23500 | 23550 | 23550 | 23500 | 146 |
| 540 | 20250417 | 093500 | 583526850 | 23550 | 23500 | 23550 | 23500 | 114 |
| 541 | 20250417 | 093400 | 580847750 | 23550 | 23500 | 23550 | 23500 | 295 |
| 542 | 20250417 | 093300 | 573915075 | 23500 | 23600 | 23650 | 23500 | 167 |
| 543 | 20250417 | 093200 | 569970325 | 23600 | 23550 | 23600 | 23500 | 10 |
| 544 | 20250417 | 093100 | 569735075 | 23500 | 23550 | 23600 | 23500 | 31 |
| 545 | 20250417 | 093000 | 569005525 | 23600 | 23650 | 23650 | 23600 | 508 |
| 546 | 20250417 | 092900 | 557016625 | 23550 | 23550 | 23550 | 23550 | 13 |
| 547 | 20250417 | 092800 | 556710475 | 23750 | 23650 | 23750 | 23650 | 294 |
| 548 | 20250417 | 092700 | 549752975 | 23650 | 23550 | 23650 | 23550 | 146 |
| 549 | 20250417 | 092600 | 546313475 | 23550 | 23650 | 23700 | 23550 | 53 |
| 550 | 20250417 | 092500 | 545063425 | 23700 | 23625 | 23700 | 23550 | 186 |
| 551 | 20250417 | 092400 | 540670675 | 23550 | 23550 | 23550 | 23550 | 98 |
| 552 | 20250417 | 092300 | 538362775 | 23600 | 23650 | 23800 | 23600 | 1064 |
| 553 | 20250417 | 092200 | 513215775 | 23650 | 23650 | 23650 | 23650 | 0 |
| 554 | 20250417 | 092100 | 513215775 | 23650 | 23650 | 23650 | 23650 | 16 |
| 555 | 20250417 | 092000 | 512837375 | 23700 | 23750 | 23750 | 23700 | 548 |
| 556 | 20250417 | 091900 | 499849525 | 23750 | 23600 | 23750 | 23600 | 2221 |
| 557 | 20250417 | 091800 | 447155325 | 23650 | 23550 | 23650 | 23550 | 124 |
| 558 | 20250417 | 091700 | 444228375 | 23550 | 23400 | 23550 | 23400 | 431 |
| 559 | 20250417 | 091600 | 434115275 | 23400 | 23500 | 23600 | 23350 | 2503 |
| 560 | 20250417 | 091500 | 375408775 | 23500 | 23500 | 23550 | 23400 | 220 |
| 561 | 20250417 | 091400 | 370238575 | 23400 | 23450 | 23500 | 23400 | 405 |
| 562 | 20250417 | 091300 | 360756575 | 23400 | 23400 | 23650 | 23400 | 726 |
| 563 | 20250417 | 091200 | 343735025 | 23400 | 23550 | 23550 | 23400 | 1281 |
| 564 | 20250417 | 091100 | 313654425 | 23500 | 23550 | 23550 | 23500 | 722 |
| 565 | 20250417 | 091000 | 296661125 | 23600 | 23600 | 23600 | 23600 | 239 |
| 566 | 20250417 | 090900 | 291020725 | 23600 | 23650 | 23650 | 23550 | 495 |
| 567 | 20250417 | 090800 | 279338275 | 23650 | 23500 | 23650 | 23450 | 569 |
| 568 | 20250417 | 090700 | 265931525 | 23400 | 23500 | 23500 | 23400 | 1068 |
| 569 | 20250417 | 090600 | 240876150 | 23550 | 23450 | 23550 | 23400 | 840 |
| 570 | 20250417 | 090500 | 221167800 | 23450 | 23450 | 23600 | 23450 | 2838 |
| 571 | 20250417 | 090400 | 154503750 | 23450 | 23450 | 23500 | 23400 | 946 |
| 572 | 20250417 | 090300 | 132311200 | 23400 | 23550 | 23600 | 23400 | 679 |
| 573 | 20250417 | 090200 | 116302600 | 23500 | 23500 | 23500 | 23400 | 591 |
| 574 | 20250417 | 090100 | 102430050 | 23550 | 23500 | 23550 | 23450 | 862 |
| 575 | 20250417 | 090000 | 82190000 | 23500 | 23350 | 23650 | 23350 | 3405 |