30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 182600 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 41887 |
| 3 | 20250417 | 182500 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20250417 | 182400 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20250417 | 182300 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20250417 | 182200 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20250417 | 182100 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20250417 | 182000 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20250417 | 181900 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20250417 | 181800 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20250417 | 181700 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20250417 | 181600 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20250417 | 181500 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20250417 | 181400 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20250417 | 181300 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20250417 | 181200 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20250417 | 181100 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20250417 | 181000 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20250417 | 180900 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20250417 | 180800 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20250417 | 180700 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20250417 | 180600 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20250417 | 180500 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20250417 | 180400 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20250417 | 180300 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20250417 | 180200 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20250417 | 180100 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20250417 | 180000 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20250417 | 175900 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20250417 | 175800 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20250417 | 175700 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20250417 | 175600 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 41887 |
| 33 | 20250417 | 175500 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20250417 | 175400 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20250417 | 175300 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20250417 | 175200 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20250417 | 175100 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20250417 | 175000 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20250417 | 174900 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20250417 | 174800 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20250417 | 174700 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20250417 | 174600 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20250417 | 174500 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20250417 | 174400 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20250417 | 174300 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20250417 | 174200 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20250417 | 174100 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20250417 | 174000 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20250417 | 173900 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20250417 | 173800 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20250417 | 173700 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20250417 | 173600 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20250417 | 173500 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20250417 | 173400 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20250417 | 173300 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20250417 | 173200 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20250417 | 173100 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20250417 | 173000 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20250417 | 172900 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20250417 | 172800 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20250417 | 172700 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20250417 | 172600 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 41887 |
| 63 | 20250417 | 172500 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20250417 | 172400 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20250417 | 172300 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20250417 | 172200 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20250417 | 172100 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20250417 | 172000 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20250417 | 171900 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20250417 | 171800 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20250417 | 171700 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20250417 | 171600 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20250417 | 171500 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20250417 | 171400 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20250417 | 171300 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20250417 | 171200 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20250417 | 171100 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20250417 | 171000 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20250417 | 170900 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20250417 | 170800 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20250417 | 170700 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20250417 | 170600 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20250417 | 170500 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20250417 | 170400 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20250417 | 170300 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20250417 | 170200 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20250417 | 170100 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20250417 | 170000 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20250417 | 165900 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20250417 | 165800 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20250417 | 165700 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20250417 | 165600 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 41887 |
| 93 | 20250417 | 165500 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20250417 | 165400 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20250417 | 165300 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20250417 | 165200 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20250417 | 165100 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20250417 | 165000 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20250417 | 164900 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20250417 | 164800 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20250417 | 164700 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20250417 | 164600 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20250417 | 164500 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20250417 | 164400 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20250417 | 164300 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20250417 | 164200 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20250417 | 164100 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20250417 | 164000 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20250417 | 163900 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20250417 | 163800 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20250417 | 163700 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20250417 | 163600 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20250417 | 163500 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20250417 | 163400 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20250417 | 163300 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20250417 | 163200 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20250417 | 163100 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20250417 | 163000 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20250417 | 162900 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20250417 | 162800 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20250417 | 162700 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20250417 | 162600 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 41887 |
| 123 | 20250417 | 162500 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20250417 | 162400 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20250417 | 162300 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20250417 | 162200 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20250417 | 162100 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20250417 | 162000 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20250417 | 161900 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20250417 | 161800 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20250417 | 161700 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20250417 | 161600 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20250417 | 161500 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20250417 | 161400 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20250417 | 161300 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20250417 | 161200 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20250417 | 161100 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20250417 | 161000 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20250417 | 160900 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20250417 | 160800 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20250417 | 160700 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20250417 | 160600 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20250417 | 160500 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20250417 | 160400 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20250417 | 160300 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20250417 | 160200 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20250417 | 160100 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20250417 | 160000 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20250417 | 155900 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20250417 | 155800 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20250417 | 155700 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20250417 | 155600 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 41887 |
| 153 | 20250417 | 155500 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20250417 | 155400 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20250417 | 155300 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20250417 | 155200 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20250417 | 155100 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20250417 | 155000 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20250417 | 154900 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20250417 | 154800 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20250417 | 154700 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20250417 | 154600 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20250417 | 154500 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20250417 | 154400 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20250417 | 154300 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20250417 | 154200 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20250417 | 154100 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20250417 | 154000 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20250417 | 153900 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20250417 | 153800 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20250417 | 153700 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20250417 | 153600 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20250417 | 153500 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20250417 | 153400 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20250417 | 153300 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20250417 | 153200 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20250417 | 153100 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20250417 | 153000 | 8341139325 | 22900 | 22900 | 22900 | 22900 | 41887 |
| 179 | 20250417 | 152900 | 7381927025 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20250417 | 152800 | 7381927025 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20250417 | 152700 | 7381927025 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20250417 | 152600 | 7381927025 | 22950 | 22950 | 22950 | 22950 | 0 |
| 183 | 20250417 | 152500 | 7381927025 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20250417 | 152400 | 7381927025 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20250417 | 152300 | 7381927025 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20250417 | 152200 | 7381927025 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20250417 | 152100 | 7381927025 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20250417 | 152000 | 7381927025 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20250417 | 151900 | 7381927025 | 22950 | 22950 | 22950 | 22850 | 507 |
| 190 | 20250417 | 151800 | 7370314575 | 22950 | 22900 | 22950 | 22850 | 1645 |
| 191 | 20250417 | 151700 | 7332649125 | 22850 | 22950 | 22950 | 22850 | 2346 |
| 192 | 20250417 | 151600 | 7278926125 | 22900 | 22900 | 22950 | 22850 | 2458 |
| 193 | 20250417 | 151500 | 7222631525 | 22950 | 22900 | 22950 | 22900 | 976 |
| 194 | 20250417 | 151400 | 7200265875 | 22950 | 22900 | 22950 | 22900 | 1233 |
| 195 | 20250417 | 151300 | 7172009475 | 22900 | 22900 | 22950 | 22900 | 1354 |
| 196 | 20250417 | 151200 | 7140996225 | 22900 | 22950 | 22950 | 22900 | 787 |
| 197 | 20250417 | 151100 | 7122961525 | 22900 | 22950 | 23000 | 22900 | 1217 |
| 198 | 20250417 | 151000 | 7095047975 | 23000 | 22950 | 23000 | 22950 | 134 |
| 199 | 20250417 | 150900 | 7091972425 | 22950 | 22950 | 23000 | 22950 | 311 |
| 200 | 20250417 | 150800 | 7084827675 | 23000 | 22950 | 23000 | 22950 | 329 |
| 201 | 20250417 | 150700 | 7077268875 | 23000 | 23050 | 23050 | 22950 | 712 |
| 202 | 20250417 | 150600 | 7060887575 | 23050 | 22900 | 23050 | 22900 | 3056 |
| 203 | 20250417 | 150500 | 6990699675 | 22900 | 22850 | 22950 | 22850 | 847 |
| 204 | 20250417 | 150400 | 6971302425 | 22850 | 22875 | 22900 | 22850 | 1396 |
| 205 | 20250417 | 150300 | 6939346700 | 22900 | 22850 | 22950 | 22850 | 1694 |
| 206 | 20250417 | 150200 | 6900581975 | 22900 | 22950 | 22950 | 22850 | 1273 |
| 207 | 20250417 | 150100 | 6871428575 | 22900 | 22900 | 22950 | 22900 | 1027 |
| 208 | 20250417 | 150000 | 6847910125 | 22900 | 22900 | 22950 | 22900 | 1362 |
| 209 | 20250417 | 145900 | 6816717125 | 22900 | 22900 | 22950 | 22900 | 708 |
| 210 | 20250417 | 145800 | 6800503125 | 22950 | 22900 | 22950 | 22900 | 446 |
| 211 | 20250417 | 145700 | 6790282675 | 22900 | 22900 | 22950 | 22900 | 416 |
| 212 | 20250417 | 145600 | 6780755925 | 22950 | 22900 | 22950 | 22900 | 424 |
| 213 | 20250417 | 145500 | 6771043325 | 22900 | 22900 | 22950 | 22900 | 361 |
| 214 | 20250417 | 145400 | 6762776125 | 22900 | 22950 | 22950 | 22900 | 540 |
| 215 | 20250417 | 145300 | 6750403425 | 22950 | 22950 | 22950 | 22900 | 293 |
| 216 | 20250417 | 145200 | 6743684525 | 22950 | 22950 | 23000 | 22900 | 1287 |
| 217 | 20250417 | 145100 | 6714153525 | 22950 | 22950 | 23000 | 22950 | 367 |
| 218 | 20250417 | 145000 | 6705729925 | 23000 | 23000 | 23000 | 22900 | 1904 |
| 219 | 20250417 | 144900 | 6662030275 | 22950 | 23000 | 23000 | 22950 | 382 |
| 220 | 20250417 | 144800 | 6653260325 | 22950 | 22950 | 23000 | 22950 | 341 |
| 221 | 20250417 | 144700 | 6645433975 | 23000 | 22950 | 23000 | 22950 | 1690 |
| 222 | 20250417 | 144600 | 6606635825 | 22900 | 22900 | 22950 | 22900 | 270 |
| 223 | 20250417 | 144500 | 6600452425 | 22950 | 22950 | 22950 | 22900 | 365 |
| 224 | 20250417 | 144400 | 6592089725 | 22950 | 22900 | 23000 | 22900 | 675 |
| 225 | 20250417 | 144300 | 6576612275 | 23000 | 22950 | 23000 | 22900 | 700 |
| 226 | 20250417 | 144200 | 6560558675 | 23000 | 22900 | 23000 | 22900 | 1626 |
| 227 | 20250417 | 144100 | 6523274925 | 22900 | 22950 | 22950 | 22900 | 1555 |
| 228 | 20250417 | 144000 | 6487655775 | 22950 | 22950 | 22950 | 22900 | 639 |
| 229 | 20250417 | 143900 | 6473013575 | 22900 | 22900 | 22950 | 22900 | 1275 |
| 230 | 20250417 | 143800 | 6443780775 | 22900 | 22900 | 22950 | 22900 | 984 |
| 231 | 20250417 | 143700 | 6421223275 | 22900 | 22950 | 22950 | 22900 | 782 |
| 232 | 20250417 | 143600 | 6403312225 | 22900 | 22900 | 22950 | 22900 | 653 |
| 233 | 20250417 | 143500 | 6388354425 | 22950 | 22950 | 22950 | 22900 | 1941 |
| 234 | 20250417 | 143400 | 6343831925 | 22900 | 22900 | 22950 | 22900 | 681 |
| 235 | 20250417 | 143300 | 6328233525 | 22950 | 22900 | 22950 | 22900 | 535 |
| 236 | 20250417 | 143200 | 6315981625 | 22900 | 22950 | 22950 | 22900 | 431 |
| 237 | 20250417 | 143100 | 6306108100 | 22900 | 22900 | 22950 | 22900 | 529 |
| 238 | 20250417 | 143000 | 6293993700 | 22900 | 22900 | 22950 | 22900 | 594 |
| 239 | 20250417 | 142900 | 6280386500 | 22900 | 22900 | 22950 | 22900 | 489 |
| 240 | 20250417 | 142800 | 6269187300 | 22950 | 22950 | 23000 | 22900 | 1633 |
| 241 | 20250417 | 142700 | 6231728550 | 22900 | 22900 | 22950 | 22900 | 21110 |
| 242 | 20250417 | 142600 | 5748248100 | 22950 | 22900 | 22950 | 22850 | 1346 |
| 243 | 20250417 | 142500 | 5717421650 | 22900 | 22900 | 22950 | 22900 | 814 |
| 244 | 20250417 | 142400 | 5698780800 | 22950 | 22900 | 22950 | 22900 | 439 |
| 245 | 20250417 | 142300 | 5688719250 | 22950 | 22950 | 22950 | 22900 | 333 |
| 246 | 20250417 | 142200 | 5681090500 | 22900 | 22900 | 22950 | 22900 | 778 |
| 247 | 20250417 | 142100 | 5663247000 | 22950 | 22900 | 22950 | 22900 | 333 |
| 248 | 20250417 | 142000 | 5655617450 | 22900 | 23000 | 23000 | 22900 | 347 |
| 249 | 20250417 | 141900 | 5647655600 | 22950 | 23000 | 23000 | 22950 | 409 |
| 250 | 20250417 | 141800 | 5638259400 | 23000 | 22950 | 23000 | 22950 | 771 |
| 251 | 20250417 | 141700 | 5620550750 | 23000 | 22950 | 23000 | 22950 | 792 |
| 252 | 20250417 | 141600 | 5602364200 | 22950 | 22950 | 23000 | 22950 | 568 |
| 253 | 20250417 | 141500 | 5589321300 | 22950 | 22950 | 23000 | 22950 | 810 |
| 254 | 20250417 | 141400 | 5570714100 | 22950 | 22950 | 22950 | 22900 | 1646 |
| 255 | 20250417 | 141300 | 5532949100 | 22900 | 22950 | 22950 | 22900 | 444 |
| 256 | 20250417 | 141200 | 5522772400 | 22925 | 22950 | 22950 | 22900 | 470 |
| 257 | 20250417 | 141100 | 5511995125 | 22950 | 22950 | 22950 | 22900 | 668 |
| 258 | 20250417 | 141000 | 5496678425 | 22950 | 22950 | 22950 | 22900 | 360 |
| 259 | 20250417 | 140900 | 5488424775 | 22950 | 23000 | 23000 | 22950 | 2274 |
| 260 | 20250417 | 140800 | 5436212075 | 22950 | 23000 | 23000 | 22950 | 457 |
| 261 | 20250417 | 140700 | 5425715075 | 23000 | 22950 | 23000 | 22950 | 543 |
| 262 | 20250417 | 140600 | 5413237375 | 23000 | 23000 | 23000 | 22950 | 740 |
| 263 | 20250417 | 140500 | 5396226025 | 23000 | 22950 | 23000 | 22900 | 3119 |
| 264 | 20250417 | 140400 | 5324551775 | 22950 | 23000 | 23000 | 22950 | 729 |
| 265 | 20250417 | 140300 | 5307805175 | 23000 | 23000 | 23000 | 22950 | 509 |
| 266 | 20250417 | 140200 | 5296108325 | 23000 | 23050 | 23050 | 22950 | 352 |
| 267 | 20250417 | 140100 | 5288013525 | 23000 | 23050 | 23050 | 23000 | 649 |
| 268 | 20250417 | 140000 | 5273072375 | 23000 | 23050 | 23050 | 23000 | 557 |
| 269 | 20250417 | 135900 | 5260244575 | 23050 | 23000 | 23050 | 23000 | 299 |
| 270 | 20250417 | 135800 | 5253359675 | 23000 | 23050 | 23050 | 23000 | 766 |
| 271 | 20250417 | 135700 | 5235723025 | 23000 | 23000 | 23000 | 23000 | 1013 |
| 272 | 20250417 | 135600 | 5212424025 | 23000 | 23000 | 23000 | 22950 | 574 |
| 273 | 20250417 | 135500 | 5199233025 | 23000 | 23000 | 23050 | 22950 | 2569 |
| 274 | 20250417 | 135400 | 5140118825 | 23000 | 22975 | 23000 | 22950 | 933 |
| 275 | 20250417 | 135300 | 5118698825 | 23000 | 22950 | 23000 | 22900 | 3281 |
| 276 | 20250417 | 135200 | 5043371925 | 22950 | 22950 | 23000 | 22900 | 2061 |
| 277 | 20250417 | 135100 | 4996078425 | 22950 | 22950 | 22950 | 22900 | 433 |
| 278 | 20250417 | 135000 | 4986153175 | 22950 | 22950 | 22950 | 22900 | 500 |
| 279 | 20250417 | 134900 | 4974687525 | 22900 | 22900 | 22950 | 22900 | 486 |
| 280 | 20250417 | 134800 | 4963548075 | 22900 | 22900 | 22950 | 22900 | 5 |
| 281 | 20250417 | 134700 | 4963433475 | 22900 | 22950 | 22950 | 22900 | 786 |
| 282 | 20250417 | 134600 | 4945404875 | 22900 | 22950 | 22950 | 22900 | 586 |
| 283 | 20250417 | 134500 | 4931969075 | 22900 | 23000 | 23000 | 22900 | 498 |
| 284 | 20250417 | 134400 | 4920538725 | 22950 | 23000 | 23000 | 22950 | 725 |
| 285 | 20250417 | 134300 | 4903899575 | 22950 | 23000 | 23000 | 22900 | 1083 |
| 286 | 20250417 | 134200 | 4879043925 | 22950 | 23000 | 23000 | 22900 | 433 |
| 287 | 20250417 | 134100 | 4869103225 | 22950 | 22950 | 23000 | 22950 | 398 |
| 288 | 20250417 | 134000 | 4859968575 | 23000 | 22950 | 23000 | 22900 | 631 |
| 289 | 20250417 | 133900 | 4845485525 | 22950 | 22950 | 23000 | 22950 | 472 |
| 290 | 20250417 | 133800 | 4834652325 | 22950 | 23000 | 23000 | 22950 | 286 |
| 291 | 20250417 | 133700 | 4828085425 | 23000 | 23000 | 23000 | 22950 | 161 |
| 292 | 20250417 | 133600 | 4824383675 | 23050 | 23000 | 23050 | 23000 | 1269 |
| 293 | 20250417 | 133500 | 4795193225 | 23000 | 23000 | 23000 | 22950 | 386 |
| 294 | 20250417 | 133400 | 4786326075 | 23000 | 22950 | 23000 | 22950 | 585 |
| 295 | 20250417 | 133300 | 4772881125 | 22950 | 23000 | 23000 | 22950 | 561 |
| 296 | 20250417 | 133200 | 4759988025 | 23000 | 23000 | 23000 | 22950 | 389 |
| 297 | 20250417 | 133100 | 4751051425 | 22950 | 23050 | 23050 | 22950 | 441 |
| 298 | 20250417 | 133000 | 4740920875 | 23000 | 23050 | 23050 | 22950 | 620 |
| 299 | 20250417 | 132900 | 4726660525 | 23000 | 23050 | 23050 | 23000 | 1081 |
| 300 | 20250417 | 132800 | 4701796125 | 23050 | 23050 | 23050 | 23000 | 430 |
| 301 | 20250417 | 132700 | 4691897025 | 23050 | 23000 | 23050 | 23000 | 311 |
| 302 | 20250417 | 132600 | 4684739625 | 23050 | 23050 | 23050 | 23000 | 235 |
| 303 | 20250417 | 132500 | 4679332975 | 23050 | 23000 | 23050 | 22950 | 1053 |
| 304 | 20250417 | 132400 | 4655113725 | 23000 | 23000 | 23000 | 22950 | 315 |
| 305 | 20250417 | 132300 | 4647878925 | 23000 | 23000 | 23000 | 22950 | 277 |
| 306 | 20250417 | 132200 | 4641518275 | 23000 | 23000 | 23000 | 22950 | 584 |
| 307 | 20250417 | 132100 | 4628094775 | 23000 | 23000 | 23000 | 22950 | 262 |
| 308 | 20250417 | 132000 | 4622077525 | 23000 | 23000 | 23000 | 22950 | 290 |
| 309 | 20250417 | 131900 | 4615421625 | 23000 | 23000 | 23000 | 22950 | 2285 |
| 310 | 20250417 | 131800 | 4562878325 | 22950 | 23000 | 23000 | 22950 | 836 |
| 311 | 20250417 | 131700 | 4543690325 | 23000 | 23000 | 23000 | 22950 | 265 |
| 312 | 20250417 | 131600 | 4537605025 | 23000 | 22950 | 23000 | 22950 | 218 |
| 313 | 20250417 | 131500 | 4532601675 | 23000 | 22950 | 23000 | 22950 | 736 |
| 314 | 20250417 | 131400 | 4515686125 | 23000 | 22950 | 23000 | 22950 | 88 |
| 315 | 20250417 | 131300 | 4513663775 | 22950 | 23000 | 23000 | 22950 | 188 |
| 316 | 20250417 | 131200 | 4509347925 | 22950 | 22950 | 23000 | 22950 | 2663 |
| 317 | 20250417 | 131100 | 4448231825 | 22950 | 22950 | 23000 | 22950 | 747 |
| 318 | 20250417 | 131000 | 4431088075 | 22950 | 23000 | 23000 | 22950 | 525 |
| 319 | 20250417 | 130900 | 4419036225 | 22950 | 22950 | 23000 | 22950 | 1881 |
| 320 | 20250417 | 130800 | 4375866775 | 22950 | 23000 | 23000 | 22950 | 246 |
| 321 | 20250417 | 130700 | 4370217975 | 23050 | 22950 | 23050 | 22950 | 1107 |
| 322 | 20250417 | 130600 | 4344811625 | 23000 | 23000 | 23000 | 22950 | 447 |
| 323 | 20250417 | 130500 | 4334539625 | 23000 | 22950 | 23000 | 22950 | 1139 |
| 324 | 20250417 | 130400 | 4308354575 | 23000 | 22950 | 23000 | 22950 | 875 |
| 325 | 20250417 | 130300 | 4288244375 | 23000 | 22950 | 23000 | 22950 | 112 |
| 326 | 20250417 | 130200 | 4285673475 | 22950 | 23000 | 23000 | 22950 | 423 |
| 327 | 20250417 | 130100 | 4275961450 | 22900 | 23000 | 23000 | 22900 | 1905 |
| 328 | 20250417 | 130000 | 4232168400 | 23000 | 23000 | 23000 | 22950 | 265 |
| 329 | 20250417 | 125900 | 4226086150 | 22950 | 23000 | 23000 | 22950 | 296 |
| 330 | 20250417 | 125800 | 4219289375 | 22950 | 23000 | 23000 | 22950 | 323 |
| 331 | 20250417 | 125700 | 4211876225 | 23000 | 23000 | 23000 | 22950 | 332 |
| 332 | 20250417 | 125600 | 4204250725 | 23000 | 23000 | 23050 | 23000 | 939 |
| 333 | 20250417 | 125500 | 4182653675 | 23050 | 23050 | 23050 | 23000 | 336 |
| 334 | 20250417 | 125400 | 4174922375 | 23000 | 23000 | 23050 | 23000 | 65 |
| 335 | 20250417 | 125300 | 4173426875 | 23000 | 23000 | 23050 | 23000 | 520 |
| 336 | 20250417 | 125200 | 4161463825 | 23000 | 23000 | 23050 | 22950 | 553 |
| 337 | 20250417 | 125100 | 4148756625 | 23000 | 23050 | 23050 | 23000 | 382 |
| 338 | 20250417 | 125000 | 4139967825 | 23000 | 23000 | 23050 | 23000 | 276 |
| 339 | 20250417 | 124900 | 4133619575 | 23050 | 23000 | 23050 | 22950 | 250 |
| 340 | 20250417 | 124800 | 4127867075 | 23000 | 23050 | 23050 | 22950 | 529 |
| 341 | 20250417 | 124700 | 4115692675 | 23050 | 23000 | 23050 | 22950 | 1640 |
| 342 | 20250417 | 124600 | 4077989275 | 23000 | 23000 | 23000 | 22950 | 203 |
| 343 | 20250417 | 124500 | 4073327675 | 23000 | 23000 | 23000 | 22950 | 262 |
| 344 | 20250417 | 124400 | 4067314175 | 22950 | 23050 | 23050 | 22950 | 327 |
| 345 | 20250417 | 124300 | 4059792675 | 23050 | 23000 | 23050 | 22950 | 202 |
| 346 | 20250417 | 124200 | 4055156175 | 23050 | 23000 | 23050 | 23000 | 415 |
| 347 | 20250417 | 124100 | 4045599025 | 23000 | 22950 | 23000 | 22950 | 2074 |
| 348 | 20250417 | 124000 | 3997925925 | 23000 | 23000 | 23000 | 22950 | 385 |
| 349 | 20250417 | 123900 | 3989086075 | 23000 | 23000 | 23000 | 22950 | 245 |
| 350 | 20250417 | 123800 | 3983462575 | 22950 | 23000 | 23000 | 22950 | 1873 |
| 351 | 20250417 | 123700 | 3940397225 | 23000 | 23000 | 23000 | 22950 | 1865 |
| 352 | 20250417 | 123600 | 3897517475 | 23000 | 23000 | 23000 | 22950 | 313 |
| 353 | 20250417 | 123500 | 3890330825 | 23000 | 23000 | 23000 | 22950 | 212 |
| 354 | 20250417 | 123400 | 3885464875 | 23000 | 22950 | 23000 | 22950 | 324 |
| 355 | 20250417 | 123300 | 3878024025 | 23000 | 23000 | 23000 | 22950 | 281 |
| 356 | 20250417 | 123200 | 3871572225 | 22950 | 22950 | 23000 | 22950 | 845 |
| 357 | 20250417 | 123100 | 3852178725 | 22900 | 22900 | 22950 | 22850 | 2477 |
| 358 | 20250417 | 123000 | 3795360225 | 22950 | 22900 | 22950 | 22850 | 28 |
| 359 | 20250417 | 122900 | 3794718975 | 22850 | 22950 | 22950 | 22850 | 868 |
| 360 | 20250417 | 122800 | 3774818625 | 22900 | 22925 | 22950 | 22900 | 294 |
| 361 | 20250417 | 122700 | 3768085325 | 22900 | 22950 | 22950 | 22900 | 413 |
| 362 | 20250417 | 122600 | 3758624725 | 22900 | 22950 | 22950 | 22900 | 192 |
| 363 | 20250417 | 122500 | 3754227725 | 22950 | 22950 | 22950 | 22900 | 275 |
| 364 | 20250417 | 122400 | 3747926575 | 22950 | 22950 | 22950 | 22900 | 276 |
| 365 | 20250417 | 122300 | 3741600775 | 22900 | 22925 | 22950 | 22850 | 6907 |
| 366 | 20250417 | 122200 | 3583403250 | 22925 | 22925 | 22925 | 22900 | 229 |
| 367 | 20250417 | 122100 | 3578158925 | 22900 | 22925 | 22925 | 22900 | 273 |
| 368 | 20250417 | 122000 | 3571902975 | 22900 | 22925 | 22925 | 22875 | 924 |
| 369 | 20250417 | 121900 | 3550747375 | 22900 | 22900 | 22925 | 22900 | 845 |
| 370 | 20250417 | 121800 | 3531391775 | 22900 | 22950 | 22950 | 22900 | 254 |
| 371 | 20250417 | 121700 | 3525572425 | 22900 | 22950 | 22950 | 22900 | 197 |
| 372 | 20250417 | 121600 | 3521060575 | 22950 | 22950 | 22950 | 22900 | 290 |
| 373 | 20250417 | 121500 | 3514416625 | 22900 | 22950 | 22950 | 22900 | 382 |
| 374 | 20250417 | 121400 | 3505668575 | 22950 | 22950 | 22950 | 22900 | 457 |
| 375 | 20250417 | 121300 | 3495199325 | 22950 | 22900 | 22950 | 22900 | 252 |
| 376 | 20250417 | 121200 | 3489428125 | 22900 | 22850 | 22900 | 22850 | 1227 |
| 377 | 20250417 | 121100 | 3461339175 | 22900 | 22850 | 22900 | 22850 | 252 |
| 378 | 20250417 | 121000 | 3455580625 | 22900 | 22950 | 22950 | 22850 | 255 |
| 379 | 20250417 | 120900 | 3449748525 | 22900 | 22900 | 22900 | 22900 | 130 |
| 380 | 20250417 | 120800 | 3446771525 | 22900 | 22800 | 22900 | 22800 | 1676 |
| 381 | 20250417 | 120700 | 3408413525 | 22850 | 22900 | 22900 | 22850 | 523 |
| 382 | 20250417 | 120600 | 3396460125 | 22850 | 22850 | 22850 | 22850 | 407 |
| 383 | 20250417 | 120500 | 3387160175 | 22900 | 22850 | 22900 | 22850 | 709 |
| 384 | 20250417 | 120400 | 3370959175 | 22850 | 22900 | 22900 | 22800 | 693 |
| 385 | 20250417 | 120300 | 3355136175 | 22850 | 22900 | 22900 | 22850 | 328 |
| 386 | 20250417 | 120200 | 3347638425 | 22850 | 22900 | 22900 | 22850 | 327 |
| 387 | 20250417 | 120100 | 3340166175 | 22850 | 22900 | 22900 | 22800 | 604 |
| 388 | 20250417 | 120000 | 3326374025 | 22900 | 22850 | 22900 | 22850 | 390 |
| 389 | 20250417 | 115900 | 3317462075 | 22850 | 22850 | 22900 | 22850 | 180 |
| 390 | 20250417 | 115800 | 3313346375 | 22850 | 22900 | 22900 | 22850 | 221 |
| 391 | 20250417 | 115700 | 3308296125 | 22850 | 22850 | 22900 | 22850 | 310 |
| 392 | 20250417 | 115600 | 3301209375 | 22850 | 22850 | 22850 | 22850 | 399 |
| 393 | 20250417 | 115500 | 3292092225 | 22850 | 22850 | 22900 | 22850 | 437 |
| 394 | 20250417 | 115400 | 3282102275 | 22900 | 22900 | 22900 | 22850 | 296 |
| 395 | 20250417 | 115300 | 3275335275 | 22900 | 22850 | 22900 | 22800 | 1053 |
| 396 | 20250417 | 115200 | 3251260125 | 22850 | 22900 | 22900 | 22800 | 368 |
| 397 | 20250417 | 115100 | 3242857175 | 22900 | 22850 | 22900 | 22850 | 669 |
| 398 | 20250417 | 115000 | 3227567675 | 22850 | 22850 | 22900 | 22850 | 429 |
| 399 | 20250417 | 114900 | 3217761875 | 22850 | 22850 | 22900 | 22850 | 792 |
| 400 | 20250417 | 114800 | 3199664375 | 22900 | 22900 | 22900 | 22850 | 107 |
| 401 | 20250417 | 114700 | 3197214375 | 22850 | 22900 | 22900 | 22850 | 242 |
| 402 | 20250417 | 114600 | 3191683625 | 22850 | 22850 | 22900 | 22850 | 299 |
| 403 | 20250417 | 114500 | 3184847525 | 22850 | 22850 | 22900 | 22850 | 219 |
| 404 | 20250417 | 114400 | 3179843125 | 22900 | 22900 | 22900 | 22850 | 314 |
| 405 | 20250417 | 114300 | 3172664875 | 22900 | 22900 | 22900 | 22850 | 189 |
| 406 | 20250417 | 114200 | 3168345175 | 22900 | 22900 | 22900 | 22850 | 293 |
| 407 | 20250417 | 114100 | 3161647325 | 22850 | 22900 | 22900 | 22850 | 212 |
| 408 | 20250417 | 114000 | 3156802625 | 22900 | 22900 | 22900 | 22850 | 957 |
| 409 | 20250417 | 113900 | 3134900825 | 22900 | 22900 | 22900 | 22850 | 216 |
| 410 | 20250417 | 113800 | 3129961925 | 22900 | 22900 | 22900 | 22850 | 24 |
| 411 | 20250417 | 113700 | 3129413375 | 22900 | 22850 | 22900 | 22850 | 1585 |
| 412 | 20250417 | 113600 | 3093142425 | 22900 | 22850 | 22900 | 22800 | 1311 |
| 413 | 20250417 | 113500 | 3063136125 | 22850 | 22850 | 22850 | 22800 | 468 |
| 414 | 20250417 | 113400 | 3052454325 | 22850 | 22850 | 22850 | 22800 | 232 |
| 415 | 20250417 | 113300 | 3047163525 | 22850 | 22850 | 22850 | 22800 | 656 |
| 416 | 20250417 | 113200 | 3032182575 | 22850 | 22900 | 22900 | 22850 | 417 |
| 417 | 20250417 | 113100 | 3022653925 | 22900 | 22850 | 22900 | 22850 | 422 |
| 418 | 20250417 | 113000 | 3013008475 | 22850 | 22850 | 22850 | 22800 | 1902 |
| 419 | 20250417 | 112900 | 2969560225 | 22850 | 22850 | 22850 | 22800 | 283 |
| 420 | 20250417 | 112800 | 2963104075 | 22850 | 22850 | 22850 | 22800 | 276 |
| 421 | 20250417 | 112700 | 2956809175 | 22850 | 22850 | 22850 | 22800 | 215 |
| 422 | 20250417 | 112600 | 2951902750 | 22850 | 22800 | 22850 | 22800 | 186 |
| 423 | 20250417 | 112500 | 2947656975 | 22800 | 22850 | 22850 | 22800 | 273 |
| 424 | 20250417 | 112400 | 2941430875 | 22850 | 22850 | 22850 | 22800 | 292 |
| 425 | 20250417 | 112300 | 2934767025 | 22800 | 22850 | 22850 | 22800 | 336 |
| 426 | 20250417 | 112200 | 2927104125 | 22850 | 22800 | 22850 | 22800 | 402 |
| 427 | 20250417 | 112100 | 2917933725 | 22850 | 22850 | 22900 | 22850 | 97 |
| 428 | 20250417 | 112000 | 2915716525 | 22900 | 22850 | 22900 | 22800 | 891 |
| 429 | 20250417 | 111900 | 2895370025 | 22850 | 22850 | 22850 | 22800 | 285 |
| 430 | 20250417 | 111800 | 2888870225 | 22850 | 22900 | 22900 | 22800 | 403 |
| 431 | 20250417 | 111700 | 2879668325 | 22850 | 22850 | 22900 | 22800 | 223 |
| 432 | 20250417 | 111600 | 2874582425 | 22850 | 22900 | 22900 | 22800 | 1067 |
| 433 | 20250417 | 111500 | 2850215075 | 22900 | 22850 | 22900 | 22850 | 48 |
| 434 | 20250417 | 111400 | 2849117875 | 22850 | 22800 | 22900 | 22750 | 2324 |
| 435 | 20250417 | 111300 | 2796019175 | 22750 | 22800 | 22850 | 22750 | 371 |
| 436 | 20250417 | 111200 | 2787570675 | 22750 | 22800 | 22850 | 22750 | 412 |
| 437 | 20250417 | 111100 | 2778182925 | 22850 | 22800 | 22850 | 22750 | 478 |
| 438 | 20250417 | 111000 | 2767282175 | 22800 | 22850 | 22850 | 22750 | 430 |
| 439 | 20250417 | 110900 | 2757483175 | 22800 | 22800 | 22850 | 22750 | 755 |
| 440 | 20250417 | 110800 | 2740283525 | 22800 | 22800 | 22800 | 22750 | 339 |
| 441 | 20250417 | 110700 | 2732565625 | 22800 | 22800 | 22800 | 22750 | 525 |
| 442 | 20250417 | 110600 | 2720603675 | 22800 | 22800 | 22850 | 22800 | 676 |
| 443 | 20250417 | 110500 | 2705190675 | 22850 | 22825 | 22850 | 22800 | 426 |
| 444 | 20250417 | 110400 | 2695474725 | 22850 | 22800 | 22850 | 22750 | 1061 |
| 445 | 20250417 | 110300 | 2671285425 | 22750 | 22800 | 22850 | 22750 | 562 |
| 446 | 20250417 | 110200 | 2658483425 | 22850 | 22800 | 22850 | 22800 | 633 |
| 447 | 20250417 | 110100 | 2644039125 | 22750 | 22750 | 22850 | 22750 | 1480 |
| 448 | 20250417 | 110000 | 2610304475 | 22800 | 22700 | 22800 | 22700 | 809 |
| 449 | 20250417 | 105900 | 2591920975 | 22700 | 22750 | 22800 | 22700 | 581 |
| 450 | 20250417 | 105800 | 2578707225 | 22750 | 22750 | 22800 | 22750 | 1330 |
| 451 | 20250417 | 105700 | 2548434375 | 22750 | 22750 | 22800 | 22750 | 608 |
| 452 | 20250417 | 105600 | 2534600125 | 22750 | 22750 | 22800 | 22750 | 723 |
| 453 | 20250417 | 105500 | 2518149075 | 22750 | 22800 | 22800 | 22750 | 527 |
| 454 | 20250417 | 105400 | 2506158175 | 22750 | 22750 | 22800 | 22750 | 390 |
| 455 | 20250417 | 105300 | 2497282575 | 22750 | 22750 | 22800 | 22750 | 562 |
| 456 | 20250417 | 105200 | 2484496575 | 22750 | 22750 | 22800 | 22750 | 472 |
| 457 | 20250417 | 105100 | 2473755175 | 22750 | 22800 | 22850 | 22750 | 772 |
| 458 | 20250417 | 105000 | 2456183400 | 22750 | 22850 | 22850 | 22750 | 1151 |
| 459 | 20250417 | 104900 | 2429944950 | 22800 | 22800 | 22850 | 22800 | 639 |
| 460 | 20250417 | 104800 | 2415365800 | 22800 | 22850 | 22850 | 22800 | 431 |
| 461 | 20250417 | 104700 | 2405535150 | 22850 | 22750 | 22850 | 22750 | 1883 |
| 462 | 20250417 | 104600 | 2362612050 | 22800 | 22750 | 22800 | 22750 | 828 |
| 463 | 20250417 | 104500 | 2343772100 | 22750 | 22750 | 22800 | 22750 | 479 |
| 464 | 20250417 | 104400 | 2332872150 | 22800 | 22700 | 22800 | 22700 | 447 |
| 465 | 20250417 | 104300 | 2322714100 | 22700 | 22750 | 22800 | 22700 | 2448 |
| 466 | 20250417 | 104200 | 2267030250 | 22750 | 22700 | 22800 | 22700 | 375 |
| 467 | 20250417 | 104100 | 2258504850 | 22700 | 22700 | 22800 | 22700 | 467 |
| 468 | 20250417 | 104000 | 2247887200 | 22700 | 22800 | 22800 | 22700 | 558 |
| 469 | 20250417 | 103900 | 2235210550 | 22750 | 22750 | 22800 | 22750 | 722 |
| 470 | 20250417 | 103800 | 2218771950 | 22750 | 22750 | 22800 | 22750 | 598 |
| 471 | 20250417 | 103700 | 2205165950 | 22750 | 22800 | 22800 | 22750 | 605 |
| 472 | 20250417 | 103600 | 2191388450 | 22800 | 22800 | 22850 | 22750 | 687 |
| 473 | 20250417 | 103500 | 2175732650 | 22850 | 22800 | 22850 | 22800 | 538 |
| 474 | 20250417 | 103400 | 2163463000 | 22800 | 22800 | 22850 | 22800 | 461 |
| 475 | 20250417 | 103300 | 2152950450 | 22800 | 22850 | 22850 | 22800 | 398 |
| 476 | 20250417 | 103200 | 2143871500 | 22800 | 22800 | 22850 | 22750 | 274 |
| 477 | 20250417 | 103100 | 2137618900 | 22800 | 22850 | 22850 | 22800 | 760 |
| 478 | 20250417 | 103000 | 2120288400 | 22800 | 22850 | 22900 | 22800 | 680 |
| 479 | 20250417 | 102900 | 2104761000 | 22850 | 22850 | 22900 | 22800 | 444 |
| 480 | 20250417 | 102800 | 2094616550 | 22850 | 22850 | 22900 | 22700 | 7751 |
| 481 | 20250417 | 102700 | 1918005750 | 22850 | 22900 | 22950 | 22850 | 306 |
| 482 | 20250417 | 102600 | 1911002500 | 22900 | 22900 | 22950 | 22900 | 429 |
| 483 | 20250417 | 102500 | 1901175650 | 22950 | 22950 | 22950 | 22900 | 326 |
| 484 | 20250417 | 102400 | 1893709250 | 22950 | 22900 | 22950 | 22850 | 440 |
| 485 | 20250417 | 102300 | 1883638900 | 22900 | 22900 | 22950 | 22850 | 2062 |
| 486 | 20250417 | 102200 | 1836421050 | 22950 | 22950 | 22950 | 22950 | 556 |
| 487 | 20250417 | 102100 | 1823660850 | 22900 | 23000 | 23000 | 22900 | 2735 |
| 488 | 20250417 | 102000 | 1760813950 | 23050 | 23000 | 23050 | 23000 | 137 |
| 489 | 20250417 | 101900 | 1757659500 | 23000 | 23000 | 23050 | 23000 | 884 |
| 490 | 20250417 | 101800 | 1737326650 | 23000 | 23050 | 23050 | 22950 | 339 |
| 491 | 20250417 | 101700 | 1729540950 | 23050 | 23050 | 23050 | 23000 | 363 |
| 492 | 20250417 | 101600 | 1721188300 | 23050 | 23050 | 23050 | 23000 | 305 |
| 493 | 20250417 | 101500 | 1714172850 | 23050 | 23000 | 23050 | 22950 | 715 |
| 494 | 20250417 | 101400 | 1697736850 | 23050 | 23100 | 23100 | 23050 | 1226 |
| 495 | 20250417 | 101300 | 1669477500 | 23050 | 23050 | 23100 | 23000 | 2600 |
| 496 | 20250417 | 101200 | 1609565450 | 23000 | 23050 | 23100 | 23000 | 762 |
| 497 | 20250417 | 101100 | 1592013550 | 23050 | 23000 | 23050 | 22950 | 618 |
| 498 | 20250417 | 101000 | 1577799700 | 23050 | 23050 | 23050 | 22950 | 380 |
| 499 | 20250417 | 100900 | 1569062750 | 23050 | 23050 | 23050 | 23000 | 1390 |
| 500 | 20250417 | 100800 | 1537040350 | 23050 | 23050 | 23050 | 23000 | 1405 |
| 501 | 20250417 | 100700 | 1504667450 | 23050 | 23000 | 23050 | 23000 | 303 |
| 502 | 20250417 | 100600 | 1497693400 | 23000 | 23050 | 23050 | 23000 | 556 |
| 503 | 20250417 | 100500 | 1484894150 | 23050 | 23050 | 23050 | 23000 | 349 |
| 504 | 20250417 | 100400 | 1476864050 | 23050 | 23050 | 23050 | 23000 | 1131 |
| 505 | 20250417 | 100300 | 1450848000 | 23050 | 23000 | 23050 | 23000 | 470 |
| 506 | 20250417 | 100200 | 1440027750 | 23050 | 23000 | 23050 | 22950 | 1261 |
| 507 | 20250417 | 100100 | 1411054150 | 22950 | 22950 | 23000 | 22950 | 1217 |
| 508 | 20250417 | 100000 | 1383083850 | 23000 | 22900 | 23000 | 22900 | 1717 |
| 509 | 20250417 | 095900 | 1343694350 | 22950 | 22900 | 22950 | 22900 | 196 |
| 510 | 20250417 | 095800 | 1339198400 | 22900 | 22900 | 22950 | 22900 | 464 |
| 511 | 20250417 | 095700 | 1328569850 | 22950 | 22900 | 22950 | 22900 | 239 |
| 512 | 20250417 | 095600 | 1323096450 | 22900 | 22900 | 22900 | 22850 | 1478 |
| 513 | 20250417 | 095500 | 1289264850 | 22850 | 22900 | 22900 | 22850 | 396 |
| 514 | 20250417 | 095400 | 1280208750 | 22900 | 22850 | 22900 | 22850 | 539 |
| 515 | 20250417 | 095300 | 1267889550 | 22850 | 22850 | 22900 | 22850 | 259 |
| 516 | 20250417 | 095200 | 1261970700 | 22900 | 22900 | 22900 | 22875 | 366 |
| 517 | 20250417 | 095100 | 1253589850 | 22900 | 22900 | 22950 | 22850 | 3091 |
| 518 | 20250417 | 095000 | 1182813500 | 22900 | 22850 | 22900 | 22850 | 455 |
| 519 | 20250417 | 094900 | 1172416700 | 22900 | 22850 | 22900 | 22800 | 837 |
| 520 | 20250417 | 094800 | 1153291400 | 22850 | 22850 | 22850 | 22800 | 829 |
| 521 | 20250417 | 094700 | 1134348800 | 22850 | 22850 | 22900 | 22850 | 596 |
| 522 | 20250417 | 094600 | 1120727100 | 22850 | 22850 | 22900 | 22800 | 917 |
| 523 | 20250417 | 094500 | 1099776850 | 22850 | 22800 | 22900 | 22800 | 343 |
| 524 | 20250417 | 094400 | 1091950750 | 22800 | 22900 | 22900 | 22800 | 303 |
| 525 | 20250417 | 094300 | 1085041400 | 22800 | 22900 | 22900 | 22800 | 604 |
| 526 | 20250417 | 094200 | 1071240200 | 22850 | 22850 | 22850 | 22750 | 1833 |
| 527 | 20250417 | 094100 | 1029372850 | 22800 | 22850 | 22850 | 22750 | 647 |
| 528 | 20250417 | 094000 | 1014619000 | 22800 | 22850 | 22850 | 22800 | 442 |
| 529 | 20250417 | 093900 | 1004540100 | 22850 | 22800 | 22850 | 22800 | 794 |
| 530 | 20250417 | 093800 | 986433400 | 22850 | 22850 | 22850 | 22800 | 162 |
| 531 | 20250417 | 093700 | 982735050 | 22800 | 22825 | 22850 | 22800 | 278 |
| 532 | 20250417 | 093600 | 976395325 | 22800 | 22850 | 22850 | 22800 | 896 |
| 533 | 20250417 | 093500 | 955925075 | 22800 | 22850 | 22900 | 22800 | 755 |
| 534 | 20250417 | 093400 | 938688375 | 22850 | 22850 | 22850 | 22750 | 387 |
| 535 | 20250417 | 093300 | 929865175 | 22800 | 22775 | 22800 | 22750 | 2399 |
| 536 | 20250417 | 093200 | 875194600 | 22775 | 22750 | 22800 | 22750 | 801 |
| 537 | 20250417 | 093100 | 856968725 | 22750 | 22700 | 22750 | 22650 | 1688 |
| 538 | 20250417 | 093000 | 818601175 | 22700 | 22725 | 22750 | 22650 | 2691 |
| 539 | 20250417 | 092900 | 757529275 | 22750 | 22750 | 22750 | 22700 | 1322 |
| 540 | 20250417 | 092800 | 727477525 | 22700 | 22750 | 22750 | 22700 | 482 |
| 541 | 20250417 | 092700 | 716532875 | 22700 | 22750 | 22750 | 22700 | 767 |
| 542 | 20250417 | 092600 | 699100525 | 22750 | 22750 | 22800 | 22750 | 1009 |
| 543 | 20250417 | 092500 | 676143025 | 22750 | 22800 | 22800 | 22750 | 583 |
| 544 | 20250417 | 092400 | 662876375 | 22750 | 22750 | 22800 | 22750 | 839 |
| 545 | 20250417 | 092300 | 643772225 | 22750 | 22750 | 22800 | 22750 | 861 |
| 546 | 20250417 | 092200 | 624180225 | 22800 | 22850 | 22850 | 22750 | 672 |
| 547 | 20250417 | 092100 | 608873475 | 22800 | 22800 | 22850 | 22800 | 1118 |
| 548 | 20250417 | 092000 | 583379925 | 22850 | 22800 | 22850 | 22800 | 556 |
| 549 | 20250417 | 091900 | 570688525 | 22800 | 22800 | 22850 | 22800 | 1446 |
| 550 | 20250417 | 091800 | 537670275 | 22800 | 22850 | 22850 | 22800 | 792 |
| 551 | 20250417 | 091700 | 519600975 | 22800 | 22850 | 22850 | 22800 | 1572 |
| 552 | 20250417 | 091600 | 483700825 | 22850 | 22850 | 22900 | 22850 | 404 |
| 553 | 20250417 | 091500 | 474469375 | 22850 | 22850 | 22900 | 22800 | 777 |
| 554 | 20250417 | 091400 | 456709325 | 22850 | 22850 | 22900 | 22850 | 411 |
| 555 | 20250417 | 091300 | 447317925 | 22850 | 22850 | 22900 | 22800 | 989 |
| 556 | 20250417 | 091200 | 424718275 | 22850 | 22850 | 22950 | 22800 | 816 |
| 557 | 20250417 | 091100 | 406053325 | 22900 | 22950 | 22950 | 22850 | 754 |
| 558 | 20250417 | 091000 | 388805325 | 22950 | 22900 | 22950 | 22900 | 886 |
| 559 | 20250417 | 090900 | 368513075 | 22950 | 22800 | 22950 | 22800 | 1122 |
| 560 | 20250417 | 090800 | 342855775 | 22850 | 22850 | 22850 | 22800 | 1482 |
| 561 | 20250417 | 090700 | 309019575 | 22850 | 22850 | 22850 | 22800 | 918 |
| 562 | 20250417 | 090600 | 288069275 | 22800 | 22900 | 22950 | 22800 | 1287 |
| 563 | 20250417 | 090500 | 258648525 | 22850 | 22900 | 22900 | 22800 | 701 |
| 564 | 20250417 | 090400 | 242640375 | 22800 | 22850 | 22900 | 22800 | 820 |
| 565 | 20250417 | 090300 | 223908475 | 22900 | 22850 | 22900 | 22750 | 3322 |
| 566 | 20250417 | 090200 | 148043525 | 22850 | 22800 | 22900 | 22750 | 865 |
| 567 | 20250417 | 090100 | 128331100 | 22750 | 22750 | 22800 | 22650 | 1700 |
| 568 | 20250417 | 090000 | 89698000 | 22800 | 22900 | 22950 | 22750 | 3926 |