32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 184800 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 7357 |
| 3 | 20250417 | 184700 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 4 | 20250417 | 184600 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 5 | 20250417 | 184500 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 6 | 20250417 | 184400 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 7 | 20250417 | 184300 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 8 | 20250417 | 184200 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 9 | 20250417 | 184100 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 10 | 20250417 | 184000 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 11 | 20250417 | 183900 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 12 | 20250417 | 183800 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 13 | 20250417 | 183700 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 14 | 20250417 | 183600 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 15 | 20250417 | 183500 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 16 | 20250417 | 183400 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 17 | 20250417 | 183300 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 18 | 20250417 | 183200 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 19 | 20250417 | 183100 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 20 | 20250417 | 183000 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 21 | 20250417 | 182900 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 22 | 20250417 | 182800 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 23 | 20250417 | 182700 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 24 | 20250417 | 182600 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 25 | 20250417 | 182500 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 26 | 20250417 | 182400 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 27 | 20250417 | 182300 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 28 | 20250417 | 182200 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 29 | 20250417 | 182100 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 30 | 20250417 | 182000 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 31 | 20250417 | 181900 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 32 | 20250417 | 181800 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 7357 |
| 33 | 20250417 | 181700 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 34 | 20250417 | 181600 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 35 | 20250417 | 181500 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 36 | 20250417 | 181400 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 37 | 20250417 | 181300 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 38 | 20250417 | 181200 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 39 | 20250417 | 181100 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 40 | 20250417 | 181000 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 41 | 20250417 | 180900 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 42 | 20250417 | 180800 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 43 | 20250417 | 180700 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 44 | 20250417 | 180600 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 45 | 20250417 | 180500 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 46 | 20250417 | 180400 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 47 | 20250417 | 180300 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 48 | 20250417 | 180200 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 49 | 20250417 | 180100 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 50 | 20250417 | 180000 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 51 | 20250417 | 175900 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 52 | 20250417 | 175800 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 53 | 20250417 | 175700 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 54 | 20250417 | 175600 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 55 | 20250417 | 175500 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 56 | 20250417 | 175400 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 57 | 20250417 | 175300 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 58 | 20250417 | 175200 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 59 | 20250417 | 175100 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 60 | 20250417 | 175000 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 61 | 20250417 | 174900 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 62 | 20250417 | 174800 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 7357 |
| 63 | 20250417 | 174700 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 64 | 20250417 | 174600 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 65 | 20250417 | 174500 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 66 | 20250417 | 174400 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 67 | 20250417 | 174300 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 68 | 20250417 | 174200 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 69 | 20250417 | 174100 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 70 | 20250417 | 174000 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 71 | 20250417 | 173900 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 72 | 20250417 | 173800 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 73 | 20250417 | 173700 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 74 | 20250417 | 173600 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 75 | 20250417 | 173500 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 76 | 20250417 | 173400 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 77 | 20250417 | 173300 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 78 | 20250417 | 173200 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 79 | 20250417 | 173100 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 80 | 20250417 | 173000 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 81 | 20250417 | 172900 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 82 | 20250417 | 172800 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 83 | 20250417 | 172700 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 84 | 20250417 | 172600 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 85 | 20250417 | 172500 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 86 | 20250417 | 172400 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 87 | 20250417 | 172300 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 88 | 20250417 | 172200 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 89 | 20250417 | 172100 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 90 | 20250417 | 172000 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 91 | 20250417 | 171900 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 92 | 20250417 | 171800 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 7357 |
| 93 | 20250417 | 171700 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 94 | 20250417 | 171600 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 95 | 20250417 | 171500 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 96 | 20250417 | 171400 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 97 | 20250417 | 171300 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 98 | 20250417 | 171200 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 99 | 20250417 | 171100 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 100 | 20250417 | 171000 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 101 | 20250417 | 170900 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 102 | 20250417 | 170800 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 103 | 20250417 | 170700 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 104 | 20250417 | 170600 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 105 | 20250417 | 170500 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 106 | 20250417 | 170400 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 107 | 20250417 | 170300 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 108 | 20250417 | 170200 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 109 | 20250417 | 170100 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 110 | 20250417 | 170000 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 111 | 20250417 | 165900 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 112 | 20250417 | 165800 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 113 | 20250417 | 165700 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 114 | 20250417 | 165600 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 115 | 20250417 | 165500 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 116 | 20250417 | 165400 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 117 | 20250417 | 165300 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 118 | 20250417 | 165200 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 119 | 20250417 | 165100 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 120 | 20250417 | 165000 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 121 | 20250417 | 164900 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 122 | 20250417 | 164800 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 7357 |
| 123 | 20250417 | 164700 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 124 | 20250417 | 164600 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 125 | 20250417 | 164500 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 126 | 20250417 | 164400 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 127 | 20250417 | 164300 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 128 | 20250417 | 164200 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 129 | 20250417 | 164100 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 130 | 20250417 | 164000 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 131 | 20250417 | 163900 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 132 | 20250417 | 163800 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 133 | 20250417 | 163700 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 134 | 20250417 | 163600 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 135 | 20250417 | 163500 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 136 | 20250417 | 163400 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 137 | 20250417 | 163300 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 138 | 20250417 | 163200 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 139 | 20250417 | 163100 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 140 | 20250417 | 163000 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 141 | 20250417 | 162900 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 142 | 20250417 | 162800 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 143 | 20250417 | 162700 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 144 | 20250417 | 162600 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 145 | 20250417 | 162500 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 146 | 20250417 | 162400 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 147 | 20250417 | 162300 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 148 | 20250417 | 162200 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 149 | 20250417 | 162100 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 150 | 20250417 | 162000 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 151 | 20250417 | 161900 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 152 | 20250417 | 161800 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 7357 |
| 153 | 20250417 | 161700 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 154 | 20250417 | 161600 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 155 | 20250417 | 161500 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 156 | 20250417 | 161400 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 157 | 20250417 | 161300 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 158 | 20250417 | 161200 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 159 | 20250417 | 161100 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 160 | 20250417 | 161000 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 161 | 20250417 | 160900 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 162 | 20250417 | 160800 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 163 | 20250417 | 160700 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 164 | 20250417 | 160600 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 165 | 20250417 | 160500 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 166 | 20250417 | 160400 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 167 | 20250417 | 160300 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 168 | 20250417 | 160200 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 169 | 20250417 | 160100 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 170 | 20250417 | 160000 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 171 | 20250417 | 155900 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 172 | 20250417 | 155800 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 173 | 20250417 | 155700 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 174 | 20250417 | 155600 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 175 | 20250417 | 155500 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 176 | 20250417 | 155400 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 177 | 20250417 | 155300 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 178 | 20250417 | 155200 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 179 | 20250417 | 155100 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 180 | 20250417 | 155000 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 181 | 20250417 | 154900 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 182 | 20250417 | 154800 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 7357 |
| 183 | 20250417 | 154700 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 184 | 20250417 | 154600 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 185 | 20250417 | 154500 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 186 | 20250417 | 154400 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 187 | 20250417 | 154300 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 188 | 20250417 | 154200 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 189 | 20250417 | 154100 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 190 | 20250417 | 154000 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 191 | 20250417 | 153900 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 192 | 20250417 | 153800 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 193 | 20250417 | 153700 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 194 | 20250417 | 153600 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 195 | 20250417 | 153500 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 196 | 20250417 | 153400 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 197 | 20250417 | 153300 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 198 | 20250417 | 153200 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 199 | 20250417 | 153100 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 0 |
| 200 | 20250417 | 153000 | 42373113775 | 36550 | 36550 | 36550 | 36550 | 7357 |
| 201 | 20250417 | 152900 | 42104215425 | 36500 | 36500 | 36500 | 36500 | 0 |
| 202 | 20250417 | 152800 | 42104215425 | 36500 | 36500 | 36500 | 36500 | 0 |
| 203 | 20250417 | 152700 | 42104215425 | 36500 | 36500 | 36500 | 36500 | 0 |
| 204 | 20250417 | 152600 | 42104215425 | 36500 | 36500 | 36500 | 36500 | 0 |
| 205 | 20250417 | 152500 | 42104215425 | 36500 | 36500 | 36500 | 36500 | 0 |
| 206 | 20250417 | 152400 | 42104215425 | 36500 | 36500 | 36500 | 36500 | 0 |
| 207 | 20250417 | 152300 | 42104215425 | 36500 | 36500 | 36500 | 36500 | 0 |
| 208 | 20250417 | 152200 | 42104215425 | 36500 | 36500 | 36500 | 36500 | 0 |
| 209 | 20250417 | 152100 | 42104215425 | 36500 | 36500 | 36500 | 36500 | 0 |
| 210 | 20250417 | 152000 | 42104215425 | 36500 | 36500 | 36500 | 36500 | 0 |
| 211 | 20250417 | 151900 | 42104215425 | 36500 | 36550 | 36600 | 36500 | 3189 |
| 212 | 20250417 | 151800 | 41987726525 | 36550 | 36500 | 36550 | 36500 | 893 |
| 213 | 20250417 | 151700 | 41955130775 | 36550 | 36500 | 36550 | 36500 | 227 |
| 214 | 20250417 | 151600 | 41946842075 | 36550 | 36550 | 36600 | 36500 | 942 |
| 215 | 20250417 | 151500 | 41912420475 | 36600 | 36500 | 36600 | 36500 | 4124 |
| 216 | 20250417 | 151400 | 41761706375 | 36550 | 36550 | 36600 | 36500 | 704 |
| 217 | 20250417 | 151300 | 41735973675 | 36550 | 36600 | 36600 | 36550 | 1099 |
| 218 | 20250417 | 151200 | 41695789425 | 36550 | 36600 | 36600 | 36500 | 858 |
| 219 | 20250417 | 151100 | 41664417625 | 36600 | 36450 | 36600 | 36450 | 5362 |
| 220 | 20250417 | 151000 | 41468613450 | 36450 | 36450 | 36500 | 36400 | 1869 |
| 221 | 20250417 | 150900 | 41400500850 | 36450 | 36450 | 36500 | 36400 | 1294 |
| 222 | 20250417 | 150800 | 41353330700 | 36500 | 36450 | 36500 | 36450 | 1082 |
| 223 | 20250417 | 150700 | 41313876300 | 36450 | 36500 | 36550 | 36450 | 929 |
| 224 | 20250417 | 150600 | 41279985300 | 36500 | 36550 | 36550 | 36500 | 1607 |
| 225 | 20250417 | 150500 | 41221326650 | 36550 | 36500 | 36550 | 36500 | 903 |
| 226 | 20250417 | 150400 | 41188361800 | 36550 | 36550 | 36550 | 36500 | 644 |
| 227 | 20250417 | 150300 | 41164846800 | 36550 | 36500 | 36550 | 36500 | 532 |
| 228 | 20250417 | 150200 | 41145425650 | 36550 | 36500 | 36550 | 36500 | 400 |
| 229 | 20250417 | 150100 | 41130819100 | 36550 | 36550 | 36600 | 36500 | 1749 |
| 230 | 20250417 | 150000 | 41066892250 | 36550 | 36600 | 36600 | 36550 | 1040 |
| 231 | 20250417 | 145900 | 41028863400 | 36550 | 36600 | 36600 | 36550 | 768 |
| 232 | 20250417 | 145800 | 41000777550 | 36550 | 36600 | 36600 | 36550 | 538 |
| 233 | 20250417 | 145700 | 40981103550 | 36550 | 36650 | 36650 | 36550 | 749 |
| 234 | 20250417 | 145600 | 40953710150 | 36600 | 36650 | 36650 | 36600 | 1345 |
| 235 | 20250417 | 145500 | 40904467975 | 36600 | 36600 | 36600 | 36550 | 1870 |
| 236 | 20250417 | 145400 | 40836046300 | 36600 | 36600 | 36650 | 36550 | 1035 |
| 237 | 20250417 | 145300 | 40798164275 | 36650 | 36600 | 36650 | 36600 | 534 |
| 238 | 20250417 | 145200 | 40778612250 | 36600 | 36550 | 36650 | 36550 | 1101 |
| 239 | 20250417 | 145100 | 40738332375 | 36600 | 36625 | 36650 | 36550 | 977 |
| 240 | 20250417 | 145000 | 40702572625 | 36650 | 36650 | 36700 | 36600 | 1252 |
| 241 | 20250417 | 144900 | 40656699925 | 36600 | 36625 | 36650 | 36600 | 496 |
| 242 | 20250417 | 144800 | 40638540350 | 36650 | 36650 | 36650 | 36550 | 542 |
| 243 | 20250417 | 144700 | 40618703275 | 36600 | 36600 | 36600 | 36550 | 873 |
| 244 | 20250417 | 144600 | 40586769625 | 36600 | 36550 | 36600 | 36550 | 563 |
| 245 | 20250417 | 144500 | 40566186625 | 36550 | 36550 | 36600 | 36550 | 2313 |
| 246 | 20250417 | 144400 | 40481550800 | 36550 | 36550 | 36600 | 36550 | 1202 |
| 247 | 20250417 | 144300 | 40437572675 | 36600 | 36525 | 36600 | 36450 | 996 |
| 248 | 20250417 | 144200 | 40401187175 | 36500 | 36550 | 36550 | 36500 | 1159 |
| 249 | 20250417 | 144100 | 40358856175 | 36550 | 36450 | 36550 | 36450 | 479 |
| 250 | 20250417 | 144000 | 40341370450 | 36500 | 36550 | 36550 | 36450 | 829 |
| 251 | 20250417 | 143900 | 40311097575 | 36500 | 36500 | 36550 | 36400 | 3022 |
| 252 | 20250417 | 143800 | 40200863975 | 36500 | 36450 | 36500 | 36450 | 623 |
| 253 | 20250417 | 143700 | 40178146775 | 36500 | 36500 | 36500 | 36450 | 520 |
| 254 | 20250417 | 143600 | 40159185000 | 36450 | 36450 | 36500 | 36400 | 1095 |
| 255 | 20250417 | 143500 | 40119265875 | 36450 | 36475 | 36500 | 36400 | 1366 |
| 256 | 20250417 | 143400 | 40069493100 | 36450 | 36500 | 36500 | 36400 | 875 |
| 257 | 20250417 | 143300 | 40037596275 | 36450 | 36500 | 36500 | 36450 | 868 |
| 258 | 20250417 | 143200 | 40005948100 | 36450 | 36475 | 36500 | 36450 | 611 |
| 259 | 20250417 | 143100 | 39983666425 | 36500 | 36450 | 36500 | 36450 | 848 |
| 260 | 20250417 | 143000 | 39952729275 | 36450 | 36500 | 36500 | 36450 | 646 |
| 261 | 20250417 | 142900 | 39929163475 | 36450 | 36450 | 36550 | 36450 | 918 |
| 262 | 20250417 | 142800 | 39895675825 | 36450 | 36500 | 36500 | 36450 | 880 |
| 263 | 20250417 | 142700 | 39863571325 | 36500 | 36500 | 36550 | 36450 | 678 |
| 264 | 20250417 | 142600 | 39838826500 | 36500 | 36500 | 36550 | 36400 | 1887 |
| 265 | 20250417 | 142500 | 39770015900 | 36475 | 36600 | 36600 | 36450 | 3694 |
| 266 | 20250417 | 142400 | 39635197725 | 36550 | 36600 | 36650 | 36550 | 1164 |
| 267 | 20250417 | 142300 | 39592613100 | 36600 | 36675 | 36700 | 36550 | 1279 |
| 268 | 20250417 | 142200 | 39545758700 | 36650 | 36550 | 36700 | 36550 | 1417 |
| 269 | 20250417 | 142100 | 39493878700 | 36600 | 36650 | 36650 | 36550 | 954 |
| 270 | 20250417 | 142000 | 39458947200 | 36650 | 36650 | 36700 | 36550 | 1171 |
| 271 | 20250417 | 141900 | 39416042950 | 36650 | 36650 | 36700 | 36550 | 1555 |
| 272 | 20250417 | 141800 | 39359083625 | 36600 | 36550 | 36700 | 36550 | 1558 |
| 273 | 20250417 | 141700 | 39301993400 | 36600 | 36600 | 36650 | 36550 | 1157 |
| 274 | 20250417 | 141600 | 39259657575 | 36600 | 36650 | 36650 | 36600 | 682 |
| 275 | 20250417 | 141500 | 39234673750 | 36650 | 36650 | 36700 | 36625 | 1013 |
| 276 | 20250417 | 141400 | 39197533300 | 36600 | 36700 | 36700 | 36600 | 801 |
| 277 | 20250417 | 141300 | 39168189200 | 36650 | 36650 | 36750 | 36600 | 595 |
| 278 | 20250417 | 141200 | 39146358000 | 36600 | 36700 | 36750 | 36600 | 1745 |
| 279 | 20250417 | 141100 | 39082400775 | 36650 | 36675 | 36700 | 36600 | 940 |
| 280 | 20250417 | 141000 | 39047935975 | 36700 | 36650 | 36700 | 36650 | 967 |
| 281 | 20250417 | 140900 | 39012468775 | 36650 | 36800 | 36800 | 36650 | 1148 |
| 282 | 20250417 | 140800 | 38970307900 | 36800 | 36900 | 36900 | 36750 | 4272 |
| 283 | 20250417 | 140700 | 38812984475 | 36900 | 36800 | 36950 | 36800 | 14056 |
| 284 | 20250417 | 140600 | 38294567275 | 36800 | 36800 | 36850 | 36750 | 6027 |
| 285 | 20250417 | 140500 | 38072794025 | 36750 | 36650 | 36800 | 36650 | 6709 |
| 286 | 20250417 | 140400 | 37826357800 | 36650 | 36675 | 36700 | 36600 | 1825 |
| 287 | 20250417 | 140300 | 37759462250 | 36700 | 36550 | 36700 | 36500 | 7064 |
| 288 | 20250417 | 140200 | 37500537325 | 36550 | 36600 | 36650 | 36550 | 4394 |
| 289 | 20250417 | 140100 | 37339721100 | 36600 | 36550 | 36600 | 36550 | 1164 |
| 290 | 20250417 | 140000 | 37297157875 | 36550 | 36500 | 36600 | 36500 | 1149 |
| 291 | 20250417 | 135900 | 37255173550 | 36500 | 36450 | 36550 | 36450 | 2196 |
| 292 | 20250417 | 135800 | 37175004400 | 36500 | 36500 | 36500 | 36450 | 733 |
| 293 | 20250417 | 135700 | 37148264300 | 36450 | 36450 | 36550 | 36450 | 1142 |
| 294 | 20250417 | 135600 | 37106596475 | 36450 | 36500 | 36550 | 36450 | 2238 |
| 295 | 20250417 | 135500 | 37024934500 | 36450 | 36450 | 36500 | 36400 | 856 |
| 296 | 20250417 | 135400 | 36993713675 | 36450 | 36450 | 36500 | 36400 | 824 |
| 297 | 20250417 | 135300 | 36963673000 | 36450 | 36400 | 36500 | 36400 | 871 |
| 298 | 20250417 | 135200 | 36931942175 | 36450 | 36400 | 36450 | 36400 | 740 |
| 299 | 20250417 | 135100 | 36904991000 | 36450 | 36450 | 36500 | 36400 | 830 |
| 300 | 20250417 | 135000 | 36874756025 | 36450 | 36450 | 36450 | 36400 | 1408 |
| 301 | 20250417 | 134900 | 36823483650 | 36400 | 36450 | 36500 | 36400 | 831 |
| 302 | 20250417 | 134800 | 36793192775 | 36450 | 36450 | 36500 | 36400 | 844 |
| 303 | 20250417 | 134700 | 36762426950 | 36400 | 36450 | 36500 | 36400 | 760 |
| 304 | 20250417 | 134600 | 36734732725 | 36500 | 36450 | 36500 | 36450 | 595 |
| 305 | 20250417 | 134500 | 36713027900 | 36450 | 36450 | 36500 | 36450 | 932 |
| 306 | 20250417 | 134400 | 36679030825 | 36500 | 36475 | 36550 | 36450 | 857 |
| 307 | 20250417 | 134300 | 36647752350 | 36450 | 36450 | 36550 | 36450 | 1112 |
| 308 | 20250417 | 134200 | 36607184325 | 36450 | 36400 | 36500 | 36400 | 757 |
| 309 | 20250417 | 134100 | 36579574750 | 36400 | 36400 | 36450 | 36350 | 1469 |
| 310 | 20250417 | 134000 | 36526108450 | 36450 | 36400 | 36500 | 36350 | 2689 |
| 311 | 20250417 | 133900 | 36428200475 | 36350 | 36450 | 36450 | 36350 | 903 |
| 312 | 20250417 | 133800 | 36395353600 | 36400 | 36400 | 36400 | 36300 | 1008 |
| 313 | 20250417 | 133700 | 36358697375 | 36400 | 36350 | 36400 | 36300 | 1015 |
| 314 | 20250417 | 133600 | 36321802525 | 36350 | 36400 | 36450 | 36350 | 1066 |
| 315 | 20250417 | 133500 | 36282992925 | 36400 | 36350 | 36450 | 36300 | 2524 |
| 316 | 20250417 | 133400 | 36191271950 | 36350 | 36400 | 36450 | 36350 | 960 |
| 317 | 20250417 | 133300 | 36156351875 | 36350 | 36400 | 36450 | 36350 | 611 |
| 318 | 20250417 | 133200 | 36134119025 | 36400 | 36350 | 36450 | 36350 | 1242 |
| 319 | 20250417 | 133100 | 36088925675 | 36350 | 36350 | 36450 | 36350 | 782 |
| 320 | 20250417 | 133000 | 36060472750 | 36350 | 36450 | 36550 | 36350 | 1093 |
| 321 | 20250417 | 132900 | 36020658600 | 36400 | 36550 | 36550 | 36350 | 5117 |
| 322 | 20250417 | 132800 | 35834117375 | 36550 | 36600 | 36650 | 36550 | 4180 |
| 323 | 20250417 | 132700 | 35681195400 | 36650 | 36650 | 36650 | 36600 | 1559 |
| 324 | 20250417 | 132600 | 35624074475 | 36600 | 36600 | 36700 | 36600 | 1016 |
| 325 | 20250417 | 132500 | 35586852150 | 36650 | 36600 | 36700 | 36600 | 4218 |
| 326 | 20250417 | 132400 | 35432396700 | 36600 | 36650 | 36700 | 36600 | 2662 |
| 327 | 20250417 | 132300 | 35334923200 | 36650 | 36600 | 36700 | 36600 | 779 |
| 328 | 20250417 | 132200 | 35306392200 | 36700 | 36750 | 36800 | 36600 | 10578 |
| 329 | 20250417 | 132100 | 34918038700 | 36700 | 36800 | 36900 | 36700 | 8514 |
| 330 | 20250417 | 132000 | 34604508850 | 36800 | 36700 | 36800 | 36700 | 4413 |
| 331 | 20250417 | 131900 | 34442351950 | 36700 | 36600 | 36750 | 36600 | 8897 |
| 332 | 20250417 | 131800 | 34115864400 | 36600 | 36600 | 36650 | 36550 | 5187 |
| 333 | 20250417 | 131700 | 33925991350 | 36550 | 36550 | 36600 | 36500 | 620 |
| 334 | 20250417 | 131600 | 33903334600 | 36500 | 36500 | 36600 | 36500 | 2892 |
| 335 | 20250417 | 131500 | 33797657150 | 36500 | 36500 | 36550 | 36450 | 1201 |
| 336 | 20250417 | 131400 | 33753825325 | 36500 | 36450 | 36550 | 36450 | 1248 |
| 337 | 20250417 | 131300 | 33708271525 | 36450 | 36500 | 36500 | 36400 | 712 |
| 338 | 20250417 | 131200 | 33682310975 | 36450 | 36450 | 36500 | 36450 | 704 |
| 339 | 20250417 | 131100 | 33656640975 | 36450 | 36450 | 36500 | 36450 | 547 |
| 340 | 20250417 | 131000 | 33636681725 | 36450 | 36450 | 36500 | 36350 | 2097 |
| 341 | 20250417 | 130900 | 33560247075 | 36350 | 36475 | 36500 | 36300 | 1149 |
| 342 | 20250417 | 130800 | 33518381350 | 36475 | 36450 | 36500 | 36450 | 408 |
| 343 | 20250417 | 130700 | 33503500975 | 36500 | 36400 | 36500 | 36400 | 1000 |
| 344 | 20250417 | 130600 | 33467053175 | 36450 | 36500 | 36500 | 36400 | 880 |
| 345 | 20250417 | 130500 | 33434974525 | 36450 | 36450 | 36500 | 36400 | 2263 |
| 346 | 20250417 | 130400 | 33352459375 | 36500 | 36450 | 36500 | 36450 | 450 |
| 347 | 20250417 | 130300 | 33336052975 | 36450 | 36500 | 36500 | 36450 | 905 |
| 348 | 20250417 | 130200 | 33303058450 | 36500 | 36450 | 36500 | 36400 | 1534 |
| 349 | 20250417 | 130100 | 33247076850 | 36350 | 36450 | 36500 | 36350 | 4810 |
| 350 | 20250417 | 130000 | 33071813450 | 36450 | 36400 | 36500 | 36350 | 1280 |
| 351 | 20250417 | 125900 | 33025209900 | 36350 | 36450 | 36450 | 36350 | 709 |
| 352 | 20250417 | 125800 | 32999400850 | 36450 | 36400 | 36500 | 36300 | 2398 |
| 353 | 20250417 | 125700 | 32912021150 | 36450 | 36550 | 36550 | 36400 | 546 |
| 354 | 20250417 | 125600 | 32892100400 | 36550 | 36500 | 36550 | 36400 | 655 |
| 355 | 20250417 | 125500 | 32868183400 | 36550 | 36450 | 36550 | 36400 | 2659 |
| 356 | 20250417 | 125400 | 32771165600 | 36500 | 36500 | 36500 | 36400 | 1228 |
| 357 | 20250417 | 125300 | 32726378300 | 36550 | 36500 | 36550 | 36500 | 819 |
| 358 | 20250417 | 125200 | 32696472550 | 36500 | 36450 | 36600 | 36450 | 2252 |
| 359 | 20250417 | 125100 | 32614221250 | 36450 | 36450 | 36500 | 36450 | 289 |
| 360 | 20250417 | 125000 | 32603683400 | 36450 | 36450 | 36550 | 36450 | 3158 |
| 361 | 20250417 | 124900 | 32488449400 | 36400 | 36500 | 36550 | 36400 | 817 |
| 362 | 20250417 | 124800 | 32458644200 | 36500 | 36400 | 36550 | 36400 | 4940 |
| 363 | 20250417 | 124700 | 32278558050 | 36400 | 36550 | 36550 | 36400 | 777 |
| 364 | 20250417 | 124600 | 32250226500 | 36500 | 36600 | 36600 | 36500 | 837 |
| 365 | 20250417 | 124500 | 32219638325 | 36550 | 36550 | 36600 | 36500 | 1568 |
| 366 | 20250417 | 124400 | 32162315475 | 36500 | 36450 | 36550 | 36450 | 7654 |
| 367 | 20250417 | 124300 | 31882930475 | 36400 | 36450 | 36500 | 36350 | 4876 |
| 368 | 20250417 | 124200 | 31705274225 | 36450 | 36300 | 36450 | 36300 | 6632 |
| 369 | 20250417 | 124100 | 31463960275 | 36350 | 36350 | 36350 | 36300 | 519 |
| 370 | 20250417 | 124000 | 31445114325 | 36350 | 36300 | 36350 | 36250 | 635 |
| 371 | 20250417 | 123900 | 31422046525 | 36350 | 36300 | 36350 | 36250 | 483 |
| 372 | 20250417 | 123800 | 31404507575 | 36350 | 36300 | 36350 | 36250 | 555 |
| 373 | 20250417 | 123700 | 31384346225 | 36300 | 36300 | 36350 | 36250 | 421 |
| 374 | 20250417 | 123600 | 31369059425 | 36300 | 36300 | 36350 | 36250 | 961 |
| 375 | 20250417 | 123500 | 31334167175 | 36300 | 36300 | 36300 | 36250 | 287 |
| 376 | 20250417 | 123400 | 31323753450 | 36300 | 36300 | 36350 | 36250 | 432 |
| 377 | 20250417 | 123300 | 31308081825 | 36300 | 36250 | 36350 | 36250 | 443 |
| 378 | 20250417 | 123200 | 31291996225 | 36250 | 36250 | 36300 | 36200 | 543 |
| 379 | 20250417 | 123100 | 31272313425 | 36250 | 36250 | 36300 | 36200 | 1503 |
| 380 | 20250417 | 123000 | 31217872025 | 36250 | 36300 | 36400 | 36200 | 3055 |
| 381 | 20250417 | 122900 | 31107030475 | 36300 | 36400 | 36400 | 36300 | 4396 |
| 382 | 20250417 | 122800 | 30947378825 | 36400 | 36400 | 36400 | 36350 | 733 |
| 383 | 20250417 | 122700 | 30920722475 | 36350 | 36400 | 36400 | 36350 | 494 |
| 384 | 20250417 | 122600 | 30902750575 | 36400 | 36400 | 36400 | 36350 | 468 |
| 385 | 20250417 | 122500 | 30885729900 | 36400 | 36350 | 36400 | 36350 | 747 |
| 386 | 20250417 | 122400 | 30858549350 | 36400 | 36450 | 36450 | 36350 | 404 |
| 387 | 20250417 | 122300 | 30843839900 | 36400 | 36400 | 36400 | 36350 | 241 |
| 388 | 20250417 | 122200 | 30835068250 | 36400 | 36400 | 36450 | 36350 | 696 |
| 389 | 20250417 | 122100 | 30809730300 | 36400 | 36450 | 36500 | 36400 | 572 |
| 390 | 20250417 | 122000 | 30788884600 | 36400 | 36450 | 36500 | 36350 | 1594 |
| 391 | 20250417 | 121900 | 30730864425 | 36450 | 36400 | 36450 | 36350 | 1422 |
| 392 | 20250417 | 121800 | 30679058375 | 36450 | 36400 | 36450 | 36400 | 265 |
| 393 | 20250417 | 121700 | 30669405175 | 36450 | 36350 | 36450 | 36350 | 2088 |
| 394 | 20250417 | 121600 | 30593403625 | 36400 | 36400 | 36450 | 36400 | 462 |
| 395 | 20250417 | 121500 | 30576579575 | 36400 | 36350 | 36450 | 36350 | 904 |
| 396 | 20250417 | 121400 | 30543676825 | 36350 | 36400 | 36400 | 36350 | 2507 |
| 397 | 20250417 | 121300 | 30452543025 | 36400 | 36400 | 36500 | 36350 | 1215 |
| 398 | 20250417 | 121200 | 30408306425 | 36450 | 36450 | 36500 | 36400 | 367 |
| 399 | 20250417 | 121100 | 30394933575 | 36450 | 36350 | 36450 | 36350 | 453 |
| 400 | 20250417 | 121000 | 30378450125 | 36400 | 36450 | 36500 | 36250 | 1525 |
| 401 | 20250417 | 120900 | 30323024425 | 36500 | 36500 | 36500 | 36450 | 703 |
| 402 | 20250417 | 120800 | 30297380175 | 36500 | 36450 | 36500 | 36400 | 2375 |
| 403 | 20250417 | 120700 | 30210736075 | 36400 | 36300 | 36450 | 36300 | 622 |
| 404 | 20250417 | 120600 | 30188125175 | 36300 | 36300 | 36350 | 36250 | 2168 |
| 405 | 20250417 | 120500 | 30109455125 | 36300 | 36350 | 36350 | 36200 | 3172 |
| 406 | 20250417 | 120400 | 29994437475 | 36300 | 36400 | 36400 | 36300 | 298 |
| 407 | 20250417 | 120300 | 29983615675 | 36350 | 36400 | 36400 | 36300 | 558 |
| 408 | 20250417 | 120200 | 29963338775 | 36400 | 36350 | 36450 | 36300 | 3229 |
| 409 | 20250417 | 120100 | 29845870875 | 36300 | 36450 | 36450 | 36300 | 639 |
| 410 | 20250417 | 120000 | 29822644575 | 36450 | 36500 | 36500 | 36300 | 2313 |
| 411 | 20250417 | 115900 | 29738492075 | 36500 | 36400 | 36500 | 36400 | 2633 |
| 412 | 20250417 | 115800 | 29642549975 | 36450 | 36600 | 36650 | 36400 | 5680 |
| 413 | 20250417 | 115700 | 29434827875 | 36650 | 36650 | 36650 | 36600 | 1949 |
| 414 | 20250417 | 115600 | 29363479125 | 36650 | 36500 | 36650 | 36500 | 5534 |
| 415 | 20250417 | 115500 | 29161086725 | 36550 | 36550 | 36600 | 36400 | 4470 |
| 416 | 20250417 | 115400 | 28997742825 | 36600 | 36550 | 36600 | 36500 | 5559 |
| 417 | 20250417 | 115300 | 28794577425 | 36550 | 36500 | 36550 | 36450 | 6859 |
| 418 | 20250417 | 115200 | 28544213575 | 36450 | 36500 | 36500 | 36450 | 2671 |
| 419 | 20250417 | 115100 | 28446839725 | 36450 | 36450 | 36500 | 36400 | 2594 |
| 420 | 20250417 | 115000 | 28352290725 | 36450 | 36450 | 36500 | 36400 | 2122 |
| 421 | 20250417 | 114900 | 28274935825 | 36500 | 36450 | 36500 | 36450 | 2755 |
| 422 | 20250417 | 114800 | 28174491525 | 36500 | 36450 | 36500 | 36400 | 3560 |
| 423 | 20250417 | 114700 | 28044717875 | 36400 | 36450 | 36450 | 36400 | 1716 |
| 424 | 20250417 | 114600 | 27982195475 | 36450 | 36400 | 36450 | 36400 | 665 |
| 425 | 20250417 | 114500 | 27957978475 | 36400 | 36350 | 36450 | 36350 | 6465 |
| 426 | 20250417 | 114400 | 27722622325 | 36400 | 36300 | 36400 | 36300 | 3526 |
| 427 | 20250417 | 114300 | 27594446175 | 36300 | 36350 | 36350 | 36300 | 652 |
| 428 | 20250417 | 114200 | 27570764975 | 36350 | 36350 | 36350 | 36300 | 845 |
| 429 | 20250417 | 114100 | 27540069475 | 36300 | 36250 | 36350 | 36250 | 3744 |
| 430 | 20250417 | 114000 | 27404156675 | 36250 | 36250 | 36300 | 36200 | 4270 |
| 431 | 20250417 | 113900 | 27249378725 | 36300 | 36300 | 36350 | 36200 | 2085 |
| 432 | 20250417 | 113800 | 27173768725 | 36250 | 36300 | 36350 | 36250 | 1337 |
| 433 | 20250417 | 113700 | 27125279675 | 36350 | 36300 | 36350 | 36250 | 3223 |
| 434 | 20250417 | 113600 | 27008357975 | 36300 | 36400 | 36400 | 36300 | 5618 |
| 435 | 20250417 | 113500 | 26804225975 | 36400 | 36400 | 36450 | 36350 | 3502 |
| 436 | 20250417 | 113400 | 26676777975 | 36400 | 36400 | 36400 | 36300 | 6332 |
| 437 | 20250417 | 113300 | 26446519675 | 36400 | 36400 | 36450 | 36400 | 4605 |
| 438 | 20250417 | 113200 | 26278880775 | 36450 | 36500 | 36500 | 36400 | 17069 |
| 439 | 20250417 | 113100 | 25656969900 | 36500 | 36500 | 36550 | 36450 | 4348 |
| 440 | 20250417 | 113000 | 25498251000 | 36550 | 36500 | 36550 | 36450 | 4722 |
| 441 | 20250417 | 112900 | 25325880100 | 36500 | 36600 | 36600 | 36450 | 7895 |
| 442 | 20250417 | 112800 | 25037694500 | 36550 | 36600 | 36700 | 36500 | 7968 |
| 443 | 20250417 | 112700 | 24745665000 | 36550 | 36600 | 36600 | 36500 | 4599 |
| 444 | 20250417 | 112600 | 24577577800 | 36550 | 36600 | 36700 | 36550 | 13714 |
| 445 | 20250417 | 112500 | 24075404500 | 36600 | 36250 | 36600 | 36200 | 26154 |
| 446 | 20250417 | 112400 | 23122070650 | 36200 | 36250 | 36300 | 36200 | 3463 |
| 447 | 20250417 | 112300 | 22996582150 | 36250 | 36150 | 36250 | 36100 | 11307 |
| 448 | 20250417 | 112200 | 22587003250 | 36100 | 36150 | 36200 | 36100 | 3472 |
| 449 | 20250417 | 112100 | 22461489050 | 36150 | 36100 | 36150 | 36000 | 6171 |
| 450 | 20250417 | 112000 | 22238629800 | 36050 | 36100 | 36150 | 35950 | 6753 |
| 451 | 20250417 | 111900 | 21995093750 | 36100 | 36100 | 36150 | 36000 | 7703 |
| 452 | 20250417 | 111800 | 21717100700 | 36100 | 36200 | 36300 | 36050 | 20919 |
| 453 | 20250417 | 111700 | 20960476625 | 36200 | 36050 | 36200 | 36000 | 16195 |
| 454 | 20250417 | 111600 | 20375627925 | 36100 | 35650 | 36100 | 35650 | 47234 |
| 455 | 20250417 | 111500 | 18681329825 | 35650 | 35600 | 35700 | 35600 | 9781 |
| 456 | 20250417 | 111400 | 18332691825 | 35550 | 35550 | 35600 | 35500 | 3747 |
| 457 | 20250417 | 111300 | 18199476725 | 35500 | 35500 | 35600 | 35500 | 10322 |
| 458 | 20250417 | 111200 | 17832495925 | 35500 | 35500 | 35500 | 35450 | 818 |
| 459 | 20250417 | 111100 | 17803482925 | 35500 | 35450 | 35500 | 35450 | 1229 |
| 460 | 20250417 | 111000 | 17759854025 | 35500 | 35500 | 35550 | 35450 | 4737 |
| 461 | 20250417 | 110900 | 17591700425 | 35500 | 35450 | 35500 | 35400 | 2726 |
| 462 | 20250417 | 110800 | 17495017325 | 35450 | 35350 | 35450 | 35300 | 2674 |
| 463 | 20250417 | 110700 | 17400386425 | 35350 | 35350 | 35400 | 35350 | 4483 |
| 464 | 20250417 | 110600 | 17241904875 | 35400 | 35450 | 35500 | 35350 | 15829 |
| 465 | 20250417 | 110500 | 16680874975 | 35450 | 35450 | 35450 | 35400 | 648 |
| 466 | 20250417 | 110400 | 16657917925 | 35450 | 35400 | 35450 | 35400 | 272 |
| 467 | 20250417 | 110300 | 16648280675 | 35350 | 35400 | 35400 | 35350 | 1023 |
| 468 | 20250417 | 110200 | 16612085075 | 35350 | 35400 | 35450 | 35300 | 7490 |
| 469 | 20250417 | 110100 | 16346986625 | 35400 | 35400 | 35450 | 35350 | 16780 |
| 470 | 20250417 | 110000 | 15752729975 | 35400 | 35350 | 35450 | 35300 | 6925 |
| 471 | 20250417 | 105900 | 15507719925 | 35350 | 35300 | 35400 | 35250 | 6846 |
| 472 | 20250417 | 105800 | 15265831225 | 35300 | 35300 | 35300 | 35250 | 3521 |
| 473 | 20250417 | 105700 | 15141544375 | 35300 | 35250 | 35300 | 35250 | 2869 |
| 474 | 20250417 | 105600 | 15040304025 | 35300 | 35300 | 35300 | 35250 | 3785 |
| 475 | 20250417 | 105500 | 14906747675 | 35300 | 35350 | 35350 | 35300 | 6414 |
| 476 | 20250417 | 105400 | 14680195775 | 35350 | 35350 | 35350 | 35300 | 421 |
| 477 | 20250417 | 105300 | 14665317975 | 35300 | 35350 | 35350 | 35300 | 684 |
| 478 | 20250417 | 105200 | 14641152575 | 35350 | 35300 | 35350 | 35250 | 4035 |
| 479 | 20250417 | 105100 | 14498763125 | 35300 | 35250 | 35300 | 35250 | 282 |
| 480 | 20250417 | 105000 | 14488813375 | 35250 | 35250 | 35300 | 35250 | 611 |
| 481 | 20250417 | 104900 | 14467257775 | 35300 | 35350 | 35350 | 35250 | 2500 |
| 482 | 20250417 | 104800 | 14379003525 | 35350 | 35350 | 35350 | 35300 | 511 |
| 483 | 20250417 | 104700 | 14360953975 | 35350 | 35250 | 35350 | 35200 | 5982 |
| 484 | 20250417 | 104600 | 14149910875 | 35250 | 35250 | 35250 | 35200 | 3985 |
| 485 | 20250417 | 104500 | 14009446375 | 35200 | 35200 | 35250 | 35200 | 408 |
| 486 | 20250417 | 104400 | 13995074775 | 35200 | 35250 | 35250 | 35100 | 4578 |
| 487 | 20250417 | 104300 | 13833784575 | 35200 | 35350 | 35350 | 35200 | 5493 |
| 488 | 20250417 | 104200 | 13639889425 | 35350 | 35300 | 35350 | 35250 | 596 |
| 489 | 20250417 | 104100 | 13618830075 | 35250 | 35250 | 35300 | 35200 | 5062 |
| 490 | 20250417 | 104000 | 13440263775 | 35250 | 35250 | 35250 | 35200 | 522 |
| 491 | 20250417 | 103900 | 13421867975 | 35250 | 35200 | 35300 | 35200 | 1562 |
| 492 | 20250417 | 103800 | 13366811875 | 35250 | 35150 | 35250 | 35150 | 1877 |
| 493 | 20250417 | 103700 | 13300735925 | 35200 | 35300 | 35300 | 35150 | 1371 |
| 494 | 20250417 | 103600 | 13252468875 | 35300 | 35200 | 35300 | 35200 | 1325 |
| 495 | 20250417 | 103500 | 13205761925 | 35250 | 35250 | 35250 | 35200 | 1010 |
| 496 | 20250417 | 103400 | 13170190375 | 35200 | 35200 | 35250 | 35200 | 1066 |
| 497 | 20250417 | 103300 | 13132660375 | 35200 | 35250 | 35250 | 35200 | 2250 |
| 498 | 20250417 | 103200 | 13053447325 | 35250 | 35250 | 35250 | 35200 | 1026 |
| 499 | 20250417 | 103100 | 13017291400 | 35250 | 35200 | 35250 | 35150 | 753 |
| 500 | 20250417 | 103000 | 12990776700 | 35250 | 35300 | 35300 | 35200 | 717 |
| 501 | 20250417 | 102900 | 12965492400 | 35300 | 35250 | 35350 | 35200 | 3760 |
| 502 | 20250417 | 102800 | 12832795300 | 35300 | 35300 | 35300 | 35200 | 251 |
| 503 | 20250417 | 102700 | 12823945650 | 35300 | 35250 | 35350 | 35200 | 2791 |
| 504 | 20250417 | 102600 | 12725456400 | 35250 | 35250 | 35250 | 35200 | 1020 |
| 505 | 20250417 | 102500 | 12689513975 | 35250 | 35250 | 35250 | 35150 | 879 |
| 506 | 20250417 | 102400 | 12658566975 | 35200 | 35250 | 35250 | 35200 | 330 |
| 507 | 20250417 | 102300 | 12646939750 | 35250 | 35250 | 35250 | 35200 | 584 |
| 508 | 20250417 | 102200 | 12626365200 | 35200 | 35250 | 35250 | 35150 | 878 |
| 509 | 20250417 | 102100 | 12595457200 | 35250 | 35200 | 35250 | 35200 | 945 |
| 510 | 20250417 | 102000 | 12562182200 | 35200 | 35050 | 35200 | 35050 | 2913 |
| 511 | 20250417 | 101900 | 12459902025 | 35100 | 35100 | 35100 | 35050 | 526 |
| 512 | 20250417 | 101800 | 12441450825 | 35100 | 35100 | 35100 | 35050 | 506 |
| 513 | 20250417 | 101700 | 12423694575 | 35100 | 35100 | 35100 | 35050 | 526 |
| 514 | 20250417 | 101600 | 12405242525 | 35100 | 35050 | 35100 | 35050 | 305 |
| 515 | 20250417 | 101500 | 12394541525 | 35100 | 35100 | 35100 | 35050 | 526 |
| 516 | 20250417 | 101400 | 12376085675 | 35050 | 35050 | 35100 | 35050 | 625 |
| 517 | 20250417 | 101300 | 12354165025 | 35100 | 35050 | 35100 | 35000 | 3431 |
| 518 | 20250417 | 101200 | 12233913675 | 35050 | 35100 | 35100 | 35000 | 2066 |
| 519 | 20250417 | 101100 | 12161502475 | 35100 | 35100 | 35100 | 35050 | 632 |
| 520 | 20250417 | 101000 | 12139338425 | 35050 | 35050 | 35100 | 35000 | 8075 |
| 521 | 20250417 | 100900 | 11856328575 | 35000 | 35000 | 35050 | 34850 | 8547 |
| 522 | 20250417 | 100800 | 11557377175 | 35000 | 35050 | 35050 | 35000 | 3204 |
| 523 | 20250417 | 100700 | 11445152075 | 35050 | 35100 | 35100 | 35000 | 5166 |
| 524 | 20250417 | 100600 | 11264209075 | 35050 | 35100 | 35100 | 35050 | 2723 |
| 525 | 20250417 | 100500 | 11168743825 | 35100 | 35050 | 35100 | 35050 | 637 |
| 526 | 20250417 | 100400 | 11146406325 | 35050 | 35100 | 35150 | 35050 | 3967 |
| 527 | 20250417 | 100300 | 11007151875 | 35100 | 35175 | 35200 | 35100 | 3711 |
| 528 | 20250417 | 100200 | 10876773150 | 35175 | 35200 | 35250 | 35150 | 2722 |
| 529 | 20250417 | 100100 | 10780994025 | 35200 | 35250 | 35250 | 35200 | 292 |
| 530 | 20250417 | 100000 | 10770708125 | 35250 | 35300 | 35300 | 35200 | 2572 |
| 531 | 20250417 | 095900 | 10680037975 | 35250 | 35250 | 35300 | 35250 | 2641 |
| 532 | 20250417 | 095800 | 10586922475 | 35250 | 35250 | 35300 | 35200 | 2932 |
| 533 | 20250417 | 095700 | 10483571825 | 35250 | 35200 | 35250 | 35150 | 5374 |
| 534 | 20250417 | 095600 | 10294302725 | 35200 | 35175 | 35200 | 35150 | 1845 |
| 535 | 20250417 | 095500 | 10229374600 | 35175 | 35200 | 35200 | 35150 | 1966 |
| 536 | 20250417 | 095400 | 10160189075 | 35200 | 35100 | 35200 | 35100 | 6530 |
| 537 | 20250417 | 095300 | 9930462525 | 35100 | 35150 | 35150 | 35050 | 2723 |
| 538 | 20250417 | 095200 | 9834906875 | 35150 | 35150 | 35150 | 35100 | 832 |
| 539 | 20250417 | 095100 | 9805690975 | 35150 | 35100 | 35150 | 35100 | 5266 |
| 540 | 20250417 | 095000 | 9620846625 | 35050 | 35150 | 35200 | 35000 | 7757 |
| 541 | 20250417 | 094900 | 9348604025 | 35200 | 35150 | 35200 | 35100 | 1049 |
| 542 | 20250417 | 094800 | 9311725625 | 35200 | 35200 | 35200 | 35100 | 1273 |
| 543 | 20250417 | 094700 | 9266973075 | 35200 | 35200 | 35200 | 35150 | 1011 |
| 544 | 20250417 | 094600 | 9231404875 | 35200 | 35250 | 35250 | 35100 | 5118 |
| 545 | 20250417 | 094500 | 9051344250 | 35250 | 35300 | 35350 | 35250 | 4617 |
| 546 | 20250417 | 094400 | 8888410600 | 35350 | 35300 | 35350 | 35300 | 2908 |
| 547 | 20250417 | 094300 | 8785736100 | 35350 | 35300 | 35350 | 35300 | 791 |
| 548 | 20250417 | 094200 | 8757798150 | 35350 | 35300 | 35350 | 35300 | 998 |
| 549 | 20250417 | 094100 | 8722542150 | 35300 | 35300 | 35350 | 35300 | 122 |
| 550 | 20250417 | 094000 | 8718231650 | 35300 | 35300 | 35350 | 35300 | 4927 |
| 551 | 20250417 | 093900 | 8544150950 | 35350 | 35300 | 35350 | 35250 | 4033 |
| 552 | 20250417 | 093800 | 8401748300 | 35300 | 35300 | 35350 | 35250 | 2599 |
| 553 | 20250417 | 093700 | 8309985125 | 35350 | 35350 | 35400 | 35300 | 2355 |
| 554 | 20250417 | 093600 | 8226729125 | 35400 | 35400 | 35400 | 35350 | 6149 |
| 555 | 20250417 | 093500 | 8009230875 | 35350 | 35400 | 35400 | 35350 | 1098 |
| 556 | 20250417 | 093400 | 7970393275 | 35400 | 35350 | 35400 | 35350 | 4437 |
| 557 | 20250417 | 093300 | 7813420575 | 35350 | 35350 | 35400 | 35300 | 6850 |
| 558 | 20250417 | 093200 | 7571289850 | 35350 | 35150 | 35350 | 35150 | 7539 |
| 559 | 20250417 | 093100 | 7305529700 | 35200 | 35200 | 35250 | 35150 | 1906 |
| 560 | 20250417 | 093000 | 7238481300 | 35200 | 35250 | 35300 | 35200 | 2996 |
| 561 | 20250417 | 092900 | 7132910050 | 35250 | 35350 | 35350 | 35250 | 2456 |
| 562 | 20250417 | 092800 | 7046212300 | 35350 | 35400 | 35450 | 35300 | 1892 |
| 563 | 20250417 | 092700 | 6979268500 | 35400 | 35400 | 35400 | 35350 | 1191 |
| 564 | 20250417 | 092600 | 6937136600 | 35350 | 35500 | 35500 | 35350 | 5441 |
| 565 | 20250417 | 092500 | 6744357350 | 35500 | 35600 | 35650 | 35400 | 2796 |
| 566 | 20250417 | 092400 | 6644988025 | 35600 | 35550 | 35700 | 35550 | 4148 |
| 567 | 20250417 | 092300 | 6497255275 | 35550 | 35300 | 35550 | 35300 | 7887 |
| 568 | 20250417 | 092200 | 6217480225 | 35300 | 35350 | 35375 | 35300 | 2249 |
| 569 | 20250417 | 092100 | 6138009600 | 35350 | 35450 | 35550 | 35350 | 8452 |
| 570 | 20250417 | 092000 | 5838061750 | 35450 | 35550 | 35550 | 35450 | 3925 |
| 571 | 20250417 | 091900 | 5698652050 | 35550 | 35600 | 35625 | 35450 | 5688 |
| 572 | 20250417 | 091800 | 5496496025 | 35650 | 35550 | 35700 | 35400 | 24784 |
| 573 | 20250417 | 091700 | 4615164100 | 35550 | 35350 | 35550 | 35300 | 10112 |
| 574 | 20250417 | 091600 | 4256911100 | 35300 | 35400 | 35400 | 35250 | 10421 |
| 575 | 20250417 | 091500 | 3888741000 | 35400 | 35300 | 35400 | 35200 | 8177 |
| 576 | 20250417 | 091400 | 3600030900 | 35250 | 35250 | 35300 | 35200 | 12315 |
| 577 | 20250417 | 091300 | 3165878075 | 35200 | 35250 | 35300 | 35100 | 19150 |
| 578 | 20250417 | 091200 | 2491652575 | 35250 | 35150 | 35250 | 35150 | 12801 |
| 579 | 20250417 | 091100 | 2041032500 | 35200 | 35150 | 35200 | 35050 | 5096 |
| 580 | 20250417 | 091000 | 1861984000 | 35150 | 35000 | 35200 | 34950 | 8829 |
| 581 | 20250417 | 090900 | 1552088600 | 34950 | 34750 | 35000 | 34750 | 4145 |
| 582 | 20250417 | 090800 | 1407520950 | 34750 | 34650 | 34750 | 34650 | 1320 |
| 583 | 20250417 | 090700 | 1361726800 | 34650 | 34650 | 34650 | 34600 | 2592 |
| 584 | 20250417 | 090600 | 1271981350 | 34650 | 34650 | 34700 | 34650 | 2107 |
| 585 | 20250417 | 090500 | 1198972650 | 34600 | 34700 | 34750 | 34600 | 3313 |
| 586 | 20250417 | 090400 | 1084106050 | 34700 | 34700 | 34750 | 34650 | 1831 |
| 587 | 20250417 | 090300 | 1020563600 | 34700 | 34750 | 34750 | 34650 | 2982 |
| 588 | 20250417 | 090200 | 917084350 | 34700 | 34900 | 34950 | 34650 | 7838 |
| 589 | 20250417 | 090100 | 644512600 | 34900 | 34950 | 35000 | 34800 | 4567 |
| 590 | 20250417 | 090000 | 485117750 | 34950 | 35000 | 35000 | 34700 | 13894 |