30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 183100 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 624 |
| 3 | 20250417 | 183000 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20250417 | 182900 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20250417 | 182800 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20250417 | 182700 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20250417 | 182600 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20250417 | 182500 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20250417 | 182400 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20250417 | 182300 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20250417 | 182200 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20250417 | 182100 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20250417 | 182000 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20250417 | 181900 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20250417 | 181800 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20250417 | 181700 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20250417 | 181600 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20250417 | 181500 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20250417 | 181400 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20250417 | 181300 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20250417 | 181200 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20250417 | 181100 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20250417 | 181000 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20250417 | 180900 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20250417 | 180800 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20250417 | 180700 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20250417 | 180600 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20250417 | 180500 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20250417 | 180400 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20250417 | 180300 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20250417 | 180200 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20250417 | 180100 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 624 |
| 33 | 20250417 | 180000 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20250417 | 175900 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20250417 | 175800 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20250417 | 175700 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20250417 | 175600 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20250417 | 175500 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20250417 | 175400 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20250417 | 175300 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20250417 | 175200 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20250417 | 175100 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20250417 | 175000 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20250417 | 174900 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20250417 | 174800 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20250417 | 174700 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20250417 | 174600 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20250417 | 174500 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20250417 | 174400 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20250417 | 174300 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20250417 | 174200 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20250417 | 174100 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20250417 | 174000 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20250417 | 173900 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20250417 | 173800 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20250417 | 173700 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20250417 | 173600 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20250417 | 173500 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20250417 | 173400 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20250417 | 173300 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20250417 | 173200 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20250417 | 173100 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 624 |
| 63 | 20250417 | 173000 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20250417 | 172900 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20250417 | 172800 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20250417 | 172700 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20250417 | 172600 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20250417 | 172500 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20250417 | 172400 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20250417 | 172300 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20250417 | 172200 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20250417 | 172100 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20250417 | 172000 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20250417 | 171900 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20250417 | 171800 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20250417 | 171700 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20250417 | 171600 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20250417 | 171500 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20250417 | 171400 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20250417 | 171300 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20250417 | 171200 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20250417 | 171100 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20250417 | 171000 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20250417 | 170900 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20250417 | 170800 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20250417 | 170700 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20250417 | 170600 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20250417 | 170500 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20250417 | 170400 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20250417 | 170300 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20250417 | 170200 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20250417 | 170100 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 624 |
| 93 | 20250417 | 170000 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20250417 | 165900 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20250417 | 165800 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20250417 | 165700 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20250417 | 165600 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20250417 | 165500 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20250417 | 165400 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20250417 | 165300 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20250417 | 165200 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20250417 | 165100 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20250417 | 165000 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20250417 | 164900 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20250417 | 164800 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20250417 | 164700 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20250417 | 164600 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20250417 | 164500 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20250417 | 164400 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20250417 | 164300 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20250417 | 164200 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20250417 | 164100 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20250417 | 164000 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20250417 | 163900 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20250417 | 163800 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20250417 | 163700 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20250417 | 163600 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20250417 | 163500 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20250417 | 163400 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20250417 | 163300 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20250417 | 163200 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20250417 | 163100 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 624 |
| 123 | 20250417 | 163000 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20250417 | 162900 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20250417 | 162800 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20250417 | 162700 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20250417 | 162600 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20250417 | 162500 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20250417 | 162400 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20250417 | 162300 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20250417 | 162200 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20250417 | 162100 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20250417 | 162000 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20250417 | 161900 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20250417 | 161800 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20250417 | 161700 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20250417 | 161600 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20250417 | 161500 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20250417 | 161400 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20250417 | 161300 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20250417 | 161200 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20250417 | 161100 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20250417 | 161000 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20250417 | 160900 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20250417 | 160800 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20250417 | 160700 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20250417 | 160600 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20250417 | 160500 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20250417 | 160400 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20250417 | 160300 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20250417 | 160200 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20250417 | 160100 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 624 |
| 153 | 20250417 | 160000 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20250417 | 155900 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20250417 | 155800 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20250417 | 155700 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20250417 | 155600 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20250417 | 155500 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20250417 | 155400 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20250417 | 155300 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20250417 | 155200 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20250417 | 155100 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20250417 | 155000 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20250417 | 154900 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20250417 | 154800 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20250417 | 154700 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20250417 | 154600 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20250417 | 154500 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20250417 | 154400 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20250417 | 154300 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20250417 | 154200 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20250417 | 154100 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20250417 | 154000 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20250417 | 153900 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20250417 | 153800 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20250417 | 153700 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20250417 | 153600 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20250417 | 153500 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20250417 | 153400 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20250417 | 153300 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20250417 | 153200 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20250417 | 153100 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 624 |
| 183 | 20250417 | 153000 | 7258489650 | 42700 | 42700 | 42700 | 42700 | 624 |
| 184 | 20250417 | 152900 | 7231844850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 185 | 20250417 | 152800 | 7231844850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 186 | 20250417 | 152700 | 7231844850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 187 | 20250417 | 152600 | 7231844850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 188 | 20250417 | 152500 | 7231844850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 189 | 20250417 | 152400 | 7231844850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 190 | 20250417 | 152300 | 7231844850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 191 | 20250417 | 152200 | 7231844850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 192 | 20250417 | 152100 | 7231844850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 193 | 20250417 | 152000 | 7231844850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 194 | 20250417 | 151900 | 7231844850 | 42650 | 42600 | 42650 | 42200 | 1275 |
| 195 | 20250417 | 151800 | 7177803000 | 42800 | 42550 | 42800 | 42500 | 340 |
| 196 | 20250417 | 151700 | 7163320000 | 42550 | 42550 | 42550 | 42500 | 128 |
| 197 | 20250417 | 151600 | 7157874200 | 42500 | 42550 | 42550 | 42500 | 142 |
| 198 | 20250417 | 151500 | 7151837200 | 42600 | 42600 | 42600 | 42550 | 331 |
| 199 | 20250417 | 151400 | 7137752950 | 42600 | 42550 | 42600 | 42550 | 253 |
| 200 | 20250417 | 151300 | 7126987450 | 42600 | 42700 | 42700 | 42550 | 323 |
| 201 | 20250417 | 151200 | 7113221800 | 42700 | 42700 | 42700 | 42700 | 14 |
| 202 | 20250417 | 151100 | 7112624000 | 42750 | 42700 | 42750 | 42700 | 51 |
| 203 | 20250417 | 151000 | 7110446150 | 42700 | 42750 | 42750 | 42700 | 91 |
| 204 | 20250417 | 150900 | 7106560350 | 42750 | 42800 | 42800 | 42750 | 39 |
| 205 | 20250417 | 150800 | 7104892050 | 42800 | 42800 | 42800 | 42800 | 15 |
| 206 | 20250417 | 150700 | 7104250050 | 42800 | 42750 | 42800 | 42750 | 33 |
| 207 | 20250417 | 150600 | 7102838700 | 42850 | 42850 | 42850 | 42850 | 13 |
| 208 | 20250417 | 150500 | 7102281650 | 42850 | 42700 | 42850 | 42700 | 1194 |
| 209 | 20250417 | 150400 | 7051239700 | 42700 | 42700 | 42700 | 42700 | 71 |
| 210 | 20250417 | 150300 | 7048208000 | 42700 | 42750 | 42800 | 42650 | 108 |
| 211 | 20250417 | 150200 | 7043598400 | 42850 | 42850 | 42850 | 42700 | 440 |
| 212 | 20250417 | 150100 | 7024783150 | 42850 | 42850 | 42850 | 42850 | 11 |
| 213 | 20250417 | 150000 | 7024311800 | 42850 | 42950 | 43000 | 42850 | 323 |
| 214 | 20250417 | 145900 | 7010456000 | 42950 | 42950 | 42950 | 42900 | 175 |
| 215 | 20250417 | 145800 | 7002945600 | 42950 | 42900 | 42950 | 42900 | 72 |
| 216 | 20250417 | 145700 | 6999856550 | 42900 | 42850 | 42900 | 42800 | 204 |
| 217 | 20250417 | 145600 | 6991110100 | 42850 | 42750 | 42900 | 42750 | 136 |
| 218 | 20250417 | 145500 | 6985292350 | 42750 | 42750 | 42900 | 42750 | 118 |
| 219 | 20250417 | 145400 | 6980238500 | 42800 | 42800 | 42850 | 42800 | 152 |
| 220 | 20250417 | 145300 | 6973730850 | 42850 | 42950 | 43000 | 42750 | 194 |
| 221 | 20250417 | 145200 | 6965414400 | 42800 | 42850 | 42950 | 42800 | 90 |
| 222 | 20250417 | 145100 | 6961555600 | 42850 | 42950 | 43000 | 42800 | 129 |
| 223 | 20250417 | 145000 | 6956017900 | 42900 | 43000 | 43000 | 42900 | 57 |
| 224 | 20250417 | 144900 | 6953569300 | 43000 | 43050 | 43050 | 42950 | 155 |
| 225 | 20250417 | 144800 | 6946901950 | 43050 | 43050 | 43050 | 43000 | 98 |
| 226 | 20250417 | 144700 | 6942683650 | 43050 | 43050 | 43050 | 43000 | 173 |
| 227 | 20250417 | 144600 | 6935237200 | 43050 | 43050 | 43050 | 43000 | 190 |
| 228 | 20250417 | 144500 | 6927058050 | 43000 | 43100 | 43100 | 43000 | 152 |
| 229 | 20250417 | 144400 | 6920510700 | 43100 | 43050 | 43100 | 43000 | 201 |
| 230 | 20250417 | 144300 | 6911855800 | 43050 | 43050 | 43050 | 43050 | 90 |
| 231 | 20250417 | 144200 | 6907981300 | 43050 | 42950 | 43050 | 42950 | 237 |
| 232 | 20250417 | 144100 | 6897791150 | 42900 | 43050 | 43050 | 42900 | 239 |
| 233 | 20250417 | 144000 | 6887523250 | 43000 | 43000 | 43050 | 43000 | 245 |
| 234 | 20250417 | 143900 | 6876978200 | 43000 | 43000 | 43000 | 43000 | 104 |
| 235 | 20250417 | 143800 | 6872506200 | 43000 | 43050 | 43050 | 42950 | 213 |
| 236 | 20250417 | 143700 | 6863339150 | 43050 | 43050 | 43050 | 43000 | 176 |
| 237 | 20250417 | 143600 | 6855763850 | 43050 | 43000 | 43050 | 43000 | 372 |
| 238 | 20250417 | 143500 | 6839760050 | 43000 | 42900 | 43000 | 42900 | 145 |
| 239 | 20250417 | 143400 | 6833527700 | 43000 | 43000 | 43000 | 42850 | 112 |
| 240 | 20250417 | 143300 | 6828714450 | 43000 | 43050 | 43050 | 42750 | 848 |
| 241 | 20250417 | 143200 | 6792399350 | 43000 | 43050 | 43050 | 43000 | 200 |
| 242 | 20250417 | 143100 | 6783792050 | 43050 | 43050 | 43050 | 43000 | 173 |
| 243 | 20250417 | 143000 | 6776344600 | 43050 | 43050 | 43100 | 43000 | 376 |
| 244 | 20250417 | 142900 | 6760163800 | 43100 | 43100 | 43100 | 43000 | 332 |
| 245 | 20250417 | 142800 | 6745859850 | 43050 | 43050 | 43050 | 43050 | 406 |
| 246 | 20250417 | 142700 | 6728381550 | 43050 | 42950 | 43050 | 42900 | 1181 |
| 247 | 20250417 | 142600 | 6677615850 | 42950 | 42900 | 42950 | 42900 | 165 |
| 248 | 20250417 | 142500 | 6670529150 | 42900 | 42900 | 42900 | 42850 | 561 |
| 249 | 20250417 | 142400 | 6646462550 | 42900 | 42900 | 42900 | 42850 | 124 |
| 250 | 20250417 | 142300 | 6641143050 | 42900 | 42950 | 43000 | 42900 | 343 |
| 251 | 20250417 | 142200 | 6626412700 | 42950 | 42950 | 42950 | 42950 | 126 |
| 252 | 20250417 | 142100 | 6621001000 | 42950 | 42950 | 42950 | 42900 | 173 |
| 253 | 20250417 | 142000 | 6613573600 | 42950 | 42900 | 42950 | 42850 | 282 |
| 254 | 20250417 | 141900 | 6601468650 | 42900 | 42900 | 42900 | 42900 | 108 |
| 255 | 20250417 | 141800 | 6596835450 | 42900 | 42850 | 42900 | 42850 | 230 |
| 256 | 20250417 | 141700 | 6586974900 | 42850 | 42800 | 42850 | 42800 | 87 |
| 257 | 20250417 | 141600 | 6583249350 | 42850 | 42800 | 42850 | 42800 | 150 |
| 258 | 20250417 | 141500 | 6576825700 | 42800 | 42850 | 42850 | 42750 | 165 |
| 259 | 20250417 | 141400 | 6569763400 | 42850 | 42850 | 42850 | 42850 | 115 |
| 260 | 20250417 | 141300 | 6564835650 | 42850 | 42800 | 42850 | 42750 | 106 |
| 261 | 20250417 | 141200 | 6560299750 | 42800 | 42800 | 42800 | 42800 | 112 |
| 262 | 20250417 | 141100 | 6555506150 | 42800 | 42800 | 42800 | 42750 | 88 |
| 263 | 20250417 | 141000 | 6551739900 | 42800 | 42750 | 42800 | 42750 | 146 |
| 264 | 20250417 | 140900 | 6545492500 | 42700 | 42700 | 42750 | 42650 | 255 |
| 265 | 20250417 | 140800 | 6534608900 | 42700 | 42700 | 42700 | 42650 | 1169 |
| 266 | 20250417 | 140700 | 6484700550 | 42750 | 42750 | 42750 | 42700 | 113 |
| 267 | 20250417 | 140600 | 6479869950 | 42750 | 42750 | 42750 | 42750 | 62 |
| 268 | 20250417 | 140500 | 6477219450 | 42750 | 42750 | 42750 | 42700 | 140 |
| 269 | 20250417 | 140400 | 6471234600 | 42750 | 42800 | 42800 | 42750 | 111 |
| 270 | 20250417 | 140300 | 6466487650 | 42800 | 42750 | 42800 | 42750 | 205 |
| 271 | 20250417 | 140200 | 6457723300 | 42800 | 42850 | 42850 | 42800 | 71 |
| 272 | 20250417 | 140100 | 6454683950 | 42850 | 42800 | 42950 | 42800 | 280 |
| 273 | 20250417 | 140000 | 6442687650 | 42800 | 42800 | 42800 | 42800 | 47 |
| 274 | 20250417 | 135900 | 6440676050 | 42800 | 42750 | 42800 | 42750 | 111 |
| 275 | 20250417 | 135800 | 6435926000 | 42750 | 42750 | 42750 | 42700 | 148 |
| 276 | 20250417 | 135700 | 6429603000 | 42750 | 42750 | 42750 | 42750 | 136 |
| 277 | 20250417 | 135600 | 6423789000 | 42750 | 42750 | 42750 | 42750 | 56 |
| 278 | 20250417 | 135500 | 6421395000 | 42750 | 42800 | 42800 | 42700 | 134 |
| 279 | 20250417 | 135400 | 6415671200 | 42800 | 42750 | 42800 | 42750 | 171 |
| 280 | 20250417 | 135300 | 6408357000 | 42750 | 42750 | 42750 | 42700 | 73 |
| 281 | 20250417 | 135200 | 6405238250 | 42700 | 42800 | 42800 | 42700 | 240 |
| 282 | 20250417 | 135100 | 6394977950 | 42800 | 42800 | 42800 | 42750 | 92 |
| 283 | 20250417 | 135000 | 6391041650 | 42800 | 42750 | 42800 | 42700 | 155 |
| 284 | 20250417 | 134900 | 6384416150 | 42750 | 42750 | 42750 | 42750 | 51 |
| 285 | 20250417 | 134800 | 6382235900 | 42750 | 42750 | 42750 | 42700 | 190 |
| 286 | 20250417 | 134700 | 6374115850 | 42750 | 42700 | 42750 | 42700 | 33 |
| 287 | 20250417 | 134600 | 6372705300 | 42700 | 42700 | 42750 | 42650 | 349 |
| 288 | 20250417 | 134500 | 6357801650 | 42750 | 42850 | 42850 | 42750 | 76 |
| 289 | 20250417 | 134400 | 6354549750 | 42850 | 42950 | 42950 | 42800 | 193 |
| 290 | 20250417 | 134300 | 6346272400 | 42950 | 42950 | 42950 | 42800 | 103 |
| 291 | 20250417 | 134200 | 6341857600 | 42950 | 42850 | 42950 | 42850 | 53 |
| 292 | 20250417 | 134100 | 6339585050 | 42950 | 42650 | 42950 | 42650 | 396 |
| 293 | 20250417 | 134000 | 6322644350 | 42700 | 42950 | 42950 | 42700 | 128 |
| 294 | 20250417 | 133900 | 6317173250 | 42950 | 42900 | 42950 | 42800 | 189 |
| 295 | 20250417 | 133800 | 6309066150 | 42900 | 42950 | 42950 | 42900 | 52 |
| 296 | 20250417 | 133700 | 6306834300 | 42950 | 43000 | 43000 | 42900 | 159 |
| 297 | 20250417 | 133600 | 6300007300 | 43000 | 42950 | 43000 | 42950 | 146 |
| 298 | 20250417 | 133500 | 6293735950 | 42950 | 42850 | 42950 | 42800 | 657 |
| 299 | 20250417 | 133400 | 6265572600 | 42850 | 42750 | 42850 | 42700 | 353 |
| 300 | 20250417 | 133300 | 6250464850 | 42750 | 42650 | 42800 | 42650 | 176 |
| 301 | 20250417 | 133200 | 6242943750 | 42600 | 42900 | 42900 | 42600 | 576 |
| 302 | 20250417 | 133100 | 6218338950 | 42900 | 42950 | 42950 | 42850 | 161 |
| 303 | 20250417 | 133000 | 6211428950 | 42950 | 43000 | 43000 | 42850 | 171 |
| 304 | 20250417 | 132900 | 6204092550 | 42950 | 43000 | 43000 | 42950 | 82 |
| 305 | 20250417 | 132800 | 6200567650 | 43000 | 43000 | 43050 | 43000 | 156 |
| 306 | 20250417 | 132700 | 6193857900 | 43000 | 42700 | 43000 | 42600 | 2762 |
| 307 | 20250417 | 132600 | 6075656150 | 42700 | 42700 | 42750 | 42700 | 184 |
| 308 | 20250417 | 132500 | 6067798900 | 42700 | 42700 | 42750 | 42650 | 177 |
| 309 | 20250417 | 132400 | 6060240650 | 42750 | 42800 | 42850 | 42700 | 325 |
| 310 | 20250417 | 132300 | 6046335650 | 42800 | 42800 | 42850 | 42750 | 98 |
| 311 | 20250417 | 132200 | 6042141250 | 42850 | 42850 | 42850 | 42850 | 120 |
| 312 | 20250417 | 132100 | 6036999250 | 42850 | 42850 | 42850 | 42850 | 32 |
| 313 | 20250417 | 132000 | 6035628050 | 42850 | 42900 | 42900 | 42800 | 137 |
| 314 | 20250417 | 131900 | 6029752950 | 42900 | 42900 | 42900 | 42900 | 74 |
| 315 | 20250417 | 131800 | 6026578350 | 42850 | 42900 | 42900 | 42850 | 127 |
| 316 | 20250417 | 131700 | 6021132100 | 42900 | 42900 | 42900 | 42850 | 136 |
| 317 | 20250417 | 131600 | 6015301800 | 42900 | 42850 | 42900 | 42850 | 30 |
| 318 | 20250417 | 131500 | 6014015950 | 42900 | 42800 | 42900 | 42750 | 136 |
| 319 | 20250417 | 131400 | 6008193550 | 42800 | 42800 | 42800 | 42750 | 90 |
| 320 | 20250417 | 131300 | 6004341700 | 42800 | 42750 | 42800 | 42700 | 206 |
| 321 | 20250417 | 131200 | 5995535200 | 42700 | 42750 | 42750 | 42550 | 513 |
| 322 | 20250417 | 131100 | 5973658450 | 42650 | 42750 | 42750 | 42600 | 402 |
| 323 | 20250417 | 131000 | 5956511900 | 42800 | 42900 | 42900 | 42750 | 209 |
| 324 | 20250417 | 130900 | 5947557000 | 42950 | 42950 | 42950 | 42950 | 159 |
| 325 | 20250417 | 130800 | 5940727950 | 42950 | 42950 | 42950 | 42800 | 38 |
| 326 | 20250417 | 130700 | 5939096550 | 42800 | 42850 | 42950 | 42800 | 133 |
| 327 | 20250417 | 130600 | 5933392400 | 42850 | 42750 | 42850 | 42650 | 206 |
| 328 | 20250417 | 130500 | 5924595350 | 42750 | 42800 | 42800 | 42750 | 723 |
| 329 | 20250417 | 130400 | 5893674900 | 42800 | 42750 | 42800 | 42700 | 159 |
| 330 | 20250417 | 130300 | 5886877100 | 42800 | 42800 | 42800 | 42800 | 8 |
| 331 | 20250417 | 130200 | 5886534700 | 42800 | 42850 | 42850 | 42700 | 406 |
| 332 | 20250417 | 130100 | 5869171950 | 42850 | 42900 | 42950 | 42850 | 27 |
| 333 | 20250417 | 130000 | 5868013400 | 43000 | 42950 | 43000 | 42950 | 146 |
| 334 | 20250417 | 125900 | 5861737000 | 42950 | 43000 | 43000 | 42950 | 36 |
| 335 | 20250417 | 125800 | 5860190450 | 43000 | 43000 | 43000 | 43000 | 103 |
| 336 | 20250417 | 125700 | 5855761450 | 43000 | 43000 | 43050 | 42950 | 341 |
| 337 | 20250417 | 125600 | 5841092000 | 43000 | 43000 | 43000 | 43000 | 151 |
| 338 | 20250417 | 125500 | 5834599000 | 43000 | 42950 | 43000 | 42850 | 58 |
| 339 | 20250417 | 125400 | 5832108200 | 42800 | 42800 | 42950 | 42800 | 127 |
| 340 | 20250417 | 125300 | 5826666600 | 42750 | 43000 | 43000 | 42700 | 322 |
| 341 | 20250417 | 125200 | 5812884900 | 42900 | 42900 | 43000 | 42850 | 138 |
| 342 | 20250417 | 125100 | 5806958950 | 42900 | 42950 | 42950 | 42850 | 201 |
| 343 | 20250417 | 125000 | 5798337100 | 42900 | 42950 | 43000 | 42650 | 818 |
| 344 | 20250417 | 124900 | 5763271500 | 43000 | 43000 | 43000 | 42850 | 471 |
| 345 | 20250417 | 124800 | 5743069050 | 42950 | 43050 | 43050 | 42950 | 244 |
| 346 | 20250417 | 124700 | 5732578500 | 43050 | 43100 | 43150 | 43050 | 218 |
| 347 | 20250417 | 124600 | 5723182100 | 43100 | 43100 | 43100 | 43100 | 17 |
| 348 | 20250417 | 124500 | 5722449400 | 43100 | 43200 | 43200 | 42800 | 605 |
| 349 | 20250417 | 124400 | 5696466550 | 43150 | 43250 | 43250 | 43150 | 25 |
| 350 | 20250417 | 124300 | 5695386800 | 43250 | 43200 | 43250 | 43200 | 114 |
| 351 | 20250417 | 124200 | 5690457550 | 43200 | 43200 | 43200 | 43200 | 41 |
| 352 | 20250417 | 124100 | 5688686350 | 43250 | 43250 | 43300 | 43200 | 122 |
| 353 | 20250417 | 124000 | 5683405200 | 43300 | 43250 | 43300 | 43250 | 68 |
| 354 | 20250417 | 123900 | 5680463350 | 43200 | 43150 | 43350 | 43150 | 119 |
| 355 | 20250417 | 123800 | 5675311350 | 43100 | 43100 | 43100 | 43100 | 77 |
| 356 | 20250417 | 123700 | 5671992650 | 43050 | 43050 | 43100 | 42950 | 224 |
| 357 | 20250417 | 123600 | 5662359650 | 43000 | 43250 | 43350 | 43000 | 1787 |
| 358 | 20250417 | 123500 | 5585462350 | 43200 | 43300 | 43300 | 43200 | 69 |
| 359 | 20250417 | 123400 | 5582477250 | 43300 | 43300 | 43300 | 43250 | 107 |
| 360 | 20250417 | 123300 | 5577844400 | 43250 | 43350 | 43350 | 43250 | 122 |
| 361 | 20250417 | 123200 | 5572563300 | 43350 | 43300 | 43350 | 43300 | 94 |
| 362 | 20250417 | 123100 | 5568489950 | 43300 | 43350 | 43350 | 43300 | 44 |
| 363 | 20250417 | 123000 | 5566583850 | 43350 | 43300 | 43350 | 43300 | 155 |
| 364 | 20250417 | 122900 | 5559865800 | 43350 | 43350 | 43350 | 43350 | 10 |
| 365 | 20250417 | 122800 | 5559432300 | 43300 | 43350 | 43350 | 43300 | 154 |
| 366 | 20250417 | 122700 | 5552757050 | 43300 | 43350 | 43350 | 43300 | 62 |
| 367 | 20250417 | 122600 | 5550071950 | 43350 | 43350 | 43350 | 43300 | 106 |
| 368 | 20250417 | 122500 | 5545476900 | 43300 | 43350 | 43350 | 43300 | 36 |
| 369 | 20250417 | 122400 | 5543917950 | 43300 | 43300 | 43350 | 43300 | 29 |
| 370 | 20250417 | 122300 | 5542661450 | 43350 | 43300 | 43350 | 43300 | 137 |
| 371 | 20250417 | 122200 | 5536725000 | 43250 | 43250 | 43250 | 43250 | 26 |
| 372 | 20250417 | 122100 | 5535600500 | 43350 | 43300 | 43350 | 43250 | 241 |
| 373 | 20250417 | 122000 | 5525165800 | 43300 | 43400 | 43400 | 43250 | 141 |
| 374 | 20250417 | 121900 | 5519057800 | 43350 | 43400 | 43400 | 43350 | 96 |
| 375 | 20250417 | 121800 | 5514891450 | 43400 | 43350 | 43400 | 43350 | 58 |
| 376 | 20250417 | 121700 | 5512374500 | 43350 | 43400 | 43400 | 43350 | 111 |
| 377 | 20250417 | 121600 | 5507557600 | 43400 | 43300 | 43450 | 43300 | 472 |
| 378 | 20250417 | 121500 | 5487098950 | 43300 | 43350 | 43350 | 43250 | 261 |
| 379 | 20250417 | 121400 | 5475798200 | 43300 | 43350 | 43350 | 43300 | 316 |
| 380 | 20250417 | 121300 | 5462112450 | 43350 | 43350 | 43450 | 43350 | 160 |
| 381 | 20250417 | 121200 | 5455171850 | 43350 | 43400 | 43400 | 43350 | 104 |
| 382 | 20250417 | 121100 | 5450663050 | 43350 | 43400 | 43400 | 43350 | 72 |
| 383 | 20250417 | 121000 | 5447538300 | 43400 | 43400 | 43400 | 43350 | 196 |
| 384 | 20250417 | 120900 | 5439036900 | 43350 | 43400 | 43400 | 43350 | 432 |
| 385 | 20250417 | 120800 | 5420308100 | 43350 | 43350 | 43350 | 43350 | 148 |
| 386 | 20250417 | 120700 | 5413892300 | 43350 | 43350 | 43350 | 43350 | 14 |
| 387 | 20250417 | 120600 | 5413285400 | 43350 | 43350 | 43350 | 43350 | 153 |
| 388 | 20250417 | 120500 | 5406652850 | 43350 | 43350 | 43350 | 43350 | 9 |
| 389 | 20250417 | 120400 | 5406262700 | 43350 | 43350 | 43350 | 43300 | 151 |
| 390 | 20250417 | 120300 | 5399717100 | 43350 | 43300 | 43350 | 43300 | 123 |
| 391 | 20250417 | 120200 | 5394389250 | 43300 | 43300 | 43350 | 43250 | 158 |
| 392 | 20250417 | 120100 | 5387543650 | 43300 | 43300 | 43350 | 43300 | 111 |
| 393 | 20250417 | 120000 | 5382736000 | 43300 | 43300 | 43350 | 43300 | 215 |
| 394 | 20250417 | 115900 | 5373421350 | 43250 | 43250 | 43300 | 43250 | 45 |
| 395 | 20250417 | 115800 | 5371474350 | 43300 | 43400 | 43400 | 43250 | 269 |
| 396 | 20250417 | 115700 | 5359812900 | 43400 | 43350 | 43400 | 43350 | 161 |
| 397 | 20250417 | 115600 | 5352827600 | 43350 | 43350 | 43350 | 43250 | 30 |
| 398 | 20250417 | 115500 | 5351527300 | 43350 | 43000 | 43400 | 43000 | 189 |
| 399 | 20250417 | 115400 | 5343352200 | 43100 | 43050 | 43250 | 43000 | 277 |
| 400 | 20250417 | 115300 | 5331414200 | 43050 | 43000 | 43300 | 42950 | 854 |
| 401 | 20250417 | 115200 | 5294616750 | 43000 | 43000 | 43100 | 42850 | 898 |
| 402 | 20250417 | 115100 | 5256037300 | 43000 | 43100 | 43150 | 42800 | 1029 |
| 403 | 20250417 | 115000 | 5211850750 | 43100 | 42950 | 43250 | 42900 | 4632 |
| 404 | 20250417 | 114900 | 5012714650 | 41050 | 41050 | 41050 | 41050 | 0 |
| 405 | 20250417 | 114800 | 5012714650 | 41050 | 41050 | 41050 | 41050 | 0 |
| 406 | 20250417 | 114700 | 5012714650 | 41050 | 43650 | 43700 | 41050 | 7494 |
| 407 | 20250417 | 114600 | 4694124350 | 43600 | 43650 | 43650 | 43600 | 25 |
| 408 | 20250417 | 114500 | 4693033950 | 43550 | 43750 | 43750 | 43500 | 1090 |
| 409 | 20250417 | 114400 | 4645578500 | 43700 | 43750 | 43750 | 43700 | 163 |
| 410 | 20250417 | 114300 | 4638448300 | 43650 | 43800 | 43800 | 43650 | 63 |
| 411 | 20250417 | 114200 | 4635693950 | 43750 | 43750 | 43750 | 43700 | 142 |
| 412 | 20250417 | 114100 | 4629481550 | 43700 | 43750 | 43750 | 43700 | 92 |
| 413 | 20250417 | 114000 | 4625457800 | 43800 | 43750 | 43800 | 43750 | 118 |
| 414 | 20250417 | 113900 | 4620294400 | 43750 | 43750 | 43800 | 43750 | 72 |
| 415 | 20250417 | 113800 | 4617142150 | 43750 | 43750 | 43800 | 43600 | 464 |
| 416 | 20250417 | 113700 | 4596883300 | 43750 | 43800 | 43800 | 43750 | 81 |
| 417 | 20250417 | 113600 | 4593336750 | 43800 | 43650 | 43800 | 43650 | 101 |
| 418 | 20250417 | 113500 | 4588920200 | 43800 | 43800 | 43800 | 43650 | 293 |
| 419 | 20250417 | 113400 | 4576117450 | 43800 | 43750 | 43800 | 43750 | 130 |
| 420 | 20250417 | 113300 | 4570426800 | 43750 | 43700 | 43750 | 43650 | 255 |
| 421 | 20250417 | 113200 | 4559283200 | 43700 | 43800 | 43800 | 43700 | 104 |
| 422 | 20250417 | 113100 | 4554731050 | 43800 | 43850 | 43850 | 43700 | 179 |
| 423 | 20250417 | 113000 | 4546891800 | 43900 | 43850 | 43900 | 43750 | 306 |
| 424 | 20250417 | 112900 | 4533496200 | 43900 | 43950 | 43950 | 43800 | 365 |
| 425 | 20250417 | 112800 | 4517487450 | 43950 | 44000 | 44000 | 43950 | 496 |
| 426 | 20250417 | 112700 | 4495683300 | 44050 | 44000 | 44050 | 44000 | 142 |
| 427 | 20250417 | 112600 | 4489431000 | 44000 | 44000 | 44000 | 44000 | 114 |
| 428 | 20250417 | 112500 | 4484415000 | 44000 | 44000 | 44000 | 44000 | 130 |
| 429 | 20250417 | 112400 | 4478695000 | 44000 | 44000 | 44000 | 43950 | 201 |
| 430 | 20250417 | 112300 | 4469859350 | 44000 | 44050 | 44100 | 44000 | 318 |
| 431 | 20250417 | 112200 | 4455858550 | 44050 | 44100 | 44100 | 44050 | 118 |
| 432 | 20250417 | 112100 | 4450658450 | 44100 | 44100 | 44100 | 44100 | 102 |
| 433 | 20250417 | 112000 | 4446160250 | 44100 | 44050 | 44100 | 44050 | 72 |
| 434 | 20250417 | 111900 | 4442987100 | 44050 | 44100 | 44100 | 44050 | 104 |
| 435 | 20250417 | 111800 | 4438405800 | 44100 | 44100 | 44100 | 44100 | 359 |
| 436 | 20250417 | 111700 | 4422573900 | 44100 | 44050 | 44100 | 44050 | 51 |
| 437 | 20250417 | 111600 | 4420325300 | 44100 | 44050 | 44100 | 44050 | 92 |
| 438 | 20250417 | 111500 | 4416269000 | 44050 | 44050 | 44100 | 44050 | 173 |
| 439 | 20250417 | 111400 | 4408645250 | 44050 | 44050 | 44050 | 44050 | 87 |
| 440 | 20250417 | 111300 | 4404812900 | 44050 | 44050 | 44100 | 44050 | 202 |
| 441 | 20250417 | 111200 | 4395914400 | 44100 | 44100 | 44100 | 44050 | 133 |
| 442 | 20250417 | 111100 | 4390049150 | 44100 | 44100 | 44100 | 44050 | 39 |
| 443 | 20250417 | 111000 | 4388330000 | 44100 | 44050 | 44100 | 44050 | 164 |
| 444 | 20250417 | 110900 | 4381103300 | 44050 | 44050 | 44050 | 44050 | 6 |
| 445 | 20250417 | 110800 | 4380839000 | 44050 | 44100 | 44100 | 44000 | 153 |
| 446 | 20250417 | 110700 | 4374094600 | 44100 | 44100 | 44100 | 44100 | 31 |
| 447 | 20250417 | 110600 | 4372727500 | 44000 | 44100 | 44150 | 44000 | 149 |
| 448 | 20250417 | 110500 | 4366159850 | 44100 | 44050 | 44100 | 44000 | 441 |
| 449 | 20250417 | 110400 | 4346728900 | 44000 | 44050 | 44050 | 44000 | 273 |
| 450 | 20250417 | 110300 | 4334710850 | 44050 | 44050 | 44050 | 44000 | 145 |
| 451 | 20250417 | 110200 | 4328323650 | 44050 | 44000 | 44050 | 44000 | 142 |
| 452 | 20250417 | 110100 | 4322075550 | 44100 | 44050 | 44100 | 44050 | 106 |
| 453 | 20250417 | 110000 | 4317405100 | 44050 | 44100 | 44100 | 44000 | 117 |
| 454 | 20250417 | 105900 | 4312252050 | 44050 | 44200 | 44200 | 44050 | 112 |
| 455 | 20250417 | 105800 | 4307307200 | 44150 | 44100 | 44150 | 44100 | 179 |
| 456 | 20250417 | 105700 | 4299406600 | 44100 | 44050 | 44100 | 43950 | 274 |
| 457 | 20250417 | 105600 | 4287338500 | 44050 | 44050 | 44100 | 44050 | 87 |
| 458 | 20250417 | 105500 | 4283505050 | 44050 | 44150 | 44300 | 44050 | 905 |
| 459 | 20250417 | 105400 | 4243583950 | 44200 | 44450 | 44450 | 44200 | 237 |
| 460 | 20250417 | 105300 | 4233067200 | 44450 | 44500 | 44500 | 44450 | 21 |
| 461 | 20250417 | 105200 | 4232133250 | 44500 | 44500 | 44500 | 44450 | 408 |
| 462 | 20250417 | 105100 | 4213978300 | 44500 | 44500 | 44500 | 44450 | 19 |
| 463 | 20250417 | 105000 | 4213133650 | 44500 | 44450 | 44500 | 44450 | 575 |
| 464 | 20250417 | 104900 | 4187567150 | 44450 | 44450 | 44500 | 44450 | 1236 |
| 465 | 20250417 | 104800 | 4132626850 | 44500 | 44500 | 44500 | 44450 | 423 |
| 466 | 20250417 | 104700 | 4113818350 | 44500 | 44400 | 44500 | 44400 | 397 |
| 467 | 20250417 | 104600 | 4096174750 | 44400 | 44300 | 44400 | 44300 | 1005 |
| 468 | 20250417 | 104500 | 4051591100 | 44300 | 44250 | 44300 | 44250 | 95 |
| 469 | 20250417 | 104400 | 4047383900 | 44300 | 44250 | 44300 | 44250 | 130 |
| 470 | 20250417 | 104300 | 4041626950 | 44300 | 44300 | 44300 | 44300 | 8 |
| 471 | 20250417 | 104200 | 4041272550 | 44300 | 44250 | 44300 | 44250 | 113 |
| 472 | 20250417 | 104100 | 4036268550 | 44250 | 44200 | 44250 | 44200 | 31 |
| 473 | 20250417 | 104000 | 4034896950 | 44200 | 44250 | 44300 | 44200 | 127 |
| 474 | 20250417 | 103900 | 4029280100 | 44300 | 44250 | 44300 | 44250 | 149 |
| 475 | 20250417 | 103800 | 4022682500 | 44250 | 44300 | 44350 | 44250 | 124 |
| 476 | 20250417 | 103700 | 4017192850 | 44350 | 44300 | 44350 | 44250 | 211 |
| 477 | 20250417 | 103600 | 4007846250 | 44350 | 44350 | 44350 | 44350 | 8 |
| 478 | 20250417 | 103500 | 4007491450 | 44350 | 44400 | 44400 | 44350 | 468 |
| 479 | 20250417 | 103400 | 3986727850 | 44350 | 44450 | 44450 | 44150 | 1638 |
| 480 | 20250417 | 103300 | 3914149300 | 44450 | 44450 | 44500 | 44350 | 531 |
| 481 | 20250417 | 103200 | 3890571250 | 44550 | 44550 | 44550 | 44450 | 440 |
| 482 | 20250417 | 103100 | 3870997800 | 44550 | 44600 | 44600 | 44550 | 752 |
| 483 | 20250417 | 103000 | 3837485550 | 44550 | 44500 | 44550 | 44500 | 599 |
| 484 | 20250417 | 102900 | 3810802750 | 44500 | 44450 | 44550 | 44450 | 653 |
| 485 | 20250417 | 102800 | 3781751550 | 44450 | 44450 | 44450 | 44400 | 393 |
| 486 | 20250417 | 102700 | 3764287800 | 44450 | 44300 | 44450 | 44300 | 1636 |
| 487 | 20250417 | 102600 | 3691691150 | 44300 | 44150 | 44300 | 44150 | 1615 |
| 488 | 20250417 | 102500 | 3620292850 | 44150 | 44100 | 44150 | 44100 | 257 |
| 489 | 20250417 | 102400 | 3608953600 | 44100 | 44050 | 44100 | 44050 | 199 |
| 490 | 20250417 | 102300 | 3600177850 | 44050 | 44050 | 44100 | 44000 | 548 |
| 491 | 20250417 | 102200 | 3576059450 | 44100 | 44000 | 44100 | 44000 | 305 |
| 492 | 20250417 | 102100 | 3562627450 | 44100 | 44000 | 44100 | 44000 | 1486 |
| 493 | 20250417 | 102000 | 3497240200 | 44100 | 44050 | 44100 | 43700 | 391 |
| 494 | 20250417 | 101900 | 3480054350 | 44050 | 44000 | 44050 | 44000 | 13 |
| 495 | 20250417 | 101800 | 3479482000 | 44000 | 44050 | 44050 | 44000 | 835 |
| 496 | 20250417 | 101700 | 3442732350 | 44000 | 43800 | 44000 | 43800 | 490 |
| 497 | 20250417 | 101600 | 3421182950 | 43800 | 43850 | 44000 | 43800 | 181 |
| 498 | 20250417 | 101500 | 3413236450 | 43850 | 43750 | 44000 | 43750 | 279 |
| 499 | 20250417 | 101400 | 3401008900 | 43800 | 43800 | 43850 | 43800 | 57 |
| 500 | 20250417 | 101300 | 3398510550 | 43800 | 43850 | 44000 | 43750 | 256 |
| 501 | 20250417 | 101200 | 3387281500 | 43850 | 44100 | 44100 | 43850 | 1175 |
| 502 | 20250417 | 101100 | 3335704050 | 44050 | 43950 | 44200 | 43950 | 146 |
| 503 | 20250417 | 101000 | 3329279550 | 43950 | 43950 | 44000 | 43950 | 90 |
| 504 | 20250417 | 100900 | 3325323950 | 43900 | 44050 | 44050 | 43900 | 1003 |
| 505 | 20250417 | 100800 | 3281227000 | 44050 | 44100 | 44100 | 44050 | 198 |
| 506 | 20250417 | 100700 | 3272499600 | 44150 | 44100 | 44200 | 44100 | 88 |
| 507 | 20250417 | 100600 | 3268615950 | 44100 | 44050 | 44100 | 44050 | 9 |
| 508 | 20250417 | 100500 | 3268219400 | 44050 | 44100 | 44200 | 44000 | 131 |
| 509 | 20250417 | 100400 | 3262434000 | 44050 | 44200 | 44200 | 44000 | 1129 |
| 510 | 20250417 | 100300 | 3212704050 | 44200 | 44100 | 44300 | 44050 | 122 |
| 511 | 20250417 | 100200 | 3207309150 | 44100 | 44300 | 44300 | 44050 | 527 |
| 512 | 20250417 | 100100 | 3184052300 | 44250 | 44300 | 44300 | 44250 | 165 |
| 513 | 20250417 | 100000 | 3176743100 | 44350 | 44150 | 44350 | 44150 | 327 |
| 514 | 20250417 | 095900 | 3162255100 | 44150 | 44400 | 44450 | 44150 | 277 |
| 515 | 20250417 | 095800 | 3149994350 | 44450 | 44400 | 44450 | 44300 | 499 |
| 516 | 20250417 | 095700 | 3127834300 | 44500 | 44450 | 44500 | 44400 | 977 |
| 517 | 20250417 | 095600 | 3084384700 | 44400 | 44350 | 44400 | 44350 | 1618 |
| 518 | 20250417 | 095500 | 3012593800 | 44400 | 44350 | 44400 | 44150 | 190 |
| 519 | 20250417 | 095400 | 3004165750 | 44350 | 44350 | 44400 | 43850 | 721 |
| 520 | 20250417 | 095300 | 2972280400 | 44250 | 44350 | 44500 | 44250 | 415 |
| 521 | 20250417 | 095200 | 2953845100 | 44400 | 44400 | 44400 | 44300 | 528 |
| 522 | 20250417 | 095100 | 2930402700 | 44300 | 44250 | 44400 | 44250 | 215 |
| 523 | 20250417 | 095000 | 2920867450 | 44250 | 44250 | 44400 | 44200 | 215 |
| 524 | 20250417 | 094900 | 2911332350 | 44200 | 44150 | 44350 | 44100 | 1083 |
| 525 | 20250417 | 094800 | 2863378350 | 44100 | 44000 | 44100 | 43950 | 938 |
| 526 | 20250417 | 094700 | 2822145350 | 44100 | 44200 | 44200 | 43950 | 2270 |
| 527 | 20250417 | 094600 | 2721957350 | 44250 | 44350 | 44350 | 44250 | 43 |
| 528 | 20250417 | 094500 | 2720053700 | 44350 | 44350 | 44350 | 44300 | 165 |
| 529 | 20250417 | 094400 | 2712736300 | 44350 | 44300 | 44400 | 44200 | 439 |
| 530 | 20250417 | 094300 | 2693255350 | 44300 | 44500 | 44550 | 44200 | 1109 |
| 531 | 20250417 | 094200 | 2644061450 | 44500 | 44400 | 44500 | 44400 | 1021 |
| 532 | 20250417 | 094100 | 2598667450 | 44450 | 44450 | 44450 | 44300 | 456 |
| 533 | 20250417 | 094000 | 2578423600 | 44500 | 44400 | 44500 | 44300 | 1806 |
| 534 | 20250417 | 093900 | 2498174500 | 44400 | 44400 | 44450 | 44300 | 1602 |
| 535 | 20250417 | 093800 | 2427034050 | 44350 | 44300 | 44550 | 44200 | 3489 |
| 536 | 20250417 | 093700 | 2272022750 | 44200 | 44050 | 44300 | 44000 | 2842 |
| 537 | 20250417 | 093600 | 2146491150 | 44050 | 43950 | 44100 | 43950 | 1268 |
| 538 | 20250417 | 093500 | 2090672650 | 43950 | 43900 | 43950 | 43900 | 681 |
| 539 | 20250417 | 093400 | 2060748050 | 43900 | 43900 | 43900 | 43850 | 232 |
| 540 | 20250417 | 093300 | 2050563350 | 43900 | 43700 | 43900 | 43700 | 2346 |
| 541 | 20250417 | 093200 | 1947631450 | 43900 | 43600 | 43900 | 43600 | 760 |
| 542 | 20250417 | 093100 | 1914388300 | 43700 | 43650 | 43800 | 43500 | 1579 |
| 543 | 20250417 | 093000 | 1845476700 | 43700 | 43600 | 43800 | 43500 | 775 |
| 544 | 20250417 | 092900 | 1811625200 | 43650 | 43700 | 43800 | 43600 | 3289 |
| 545 | 20250417 | 092800 | 1667879250 | 43600 | 43500 | 43650 | 43450 | 1158 |
| 546 | 20250417 | 092700 | 1617412750 | 43500 | 43850 | 43850 | 43500 | 185 |
| 547 | 20250417 | 092600 | 1609352450 | 43850 | 43800 | 44250 | 43750 | 2670 |
| 548 | 20250417 | 092500 | 1492014900 | 43900 | 43550 | 44050 | 43500 | 4941 |
| 549 | 20250417 | 092400 | 1275288800 | 43600 | 43550 | 43600 | 43450 | 1139 |
| 550 | 20250417 | 092300 | 1225728550 | 43550 | 43550 | 43700 | 43550 | 198 |
| 551 | 20250417 | 092200 | 1217098850 | 43700 | 43850 | 43900 | 43550 | 3665 |
| 552 | 20250417 | 092100 | 1056780100 | 43800 | 43750 | 43850 | 43400 | 4010 |
| 553 | 20250417 | 092000 | 881702800 | 43700 | 43300 | 43700 | 43300 | 2619 |
| 554 | 20250417 | 091900 | 767902150 | 43300 | 43125 | 43400 | 42900 | 2431 |
| 555 | 20250417 | 091800 | 662562625 | 43250 | 43150 | 43300 | 42900 | 1519 |
| 556 | 20250417 | 091700 | 597085475 | 43000 | 42750 | 43200 | 42750 | 3923 |
| 557 | 20250417 | 091600 | 428452975 | 42750 | 42650 | 42850 | 42650 | 469 |
| 558 | 20250417 | 091500 | 408411175 | 42650 | 42650 | 42650 | 42550 | 240 |
| 559 | 20250417 | 091400 | 398190175 | 42600 | 42750 | 42750 | 42600 | 372 |
| 560 | 20250417 | 091300 | 382312625 | 42750 | 42700 | 42750 | 42650 | 238 |
| 561 | 20250417 | 091200 | 372150075 | 42700 | 42550 | 42700 | 42450 | 647 |
| 562 | 20250417 | 091100 | 344596825 | 42550 | 42600 | 42600 | 42450 | 370 |
| 563 | 20250417 | 091000 | 328851025 | 42600 | 42250 | 42600 | 42250 | 1967 |
| 564 | 20250417 | 090900 | 245409875 | 42200 | 42175 | 42200 | 42100 | 314 |
| 565 | 20250417 | 090800 | 232167125 | 42175 | 42000 | 42300 | 42000 | 703 |
| 566 | 20250417 | 090700 | 202496825 | 42000 | 41950 | 42000 | 41850 | 473 |
| 567 | 20250417 | 090600 | 182631375 | 41950 | 41850 | 41950 | 41850 | 164 |
| 568 | 20250417 | 090500 | 175766175 | 41900 | 41950 | 42000 | 41900 | 51 |
| 569 | 20250417 | 090400 | 173628225 | 42000 | 41950 | 42050 | 41950 | 64 |
| 570 | 20250417 | 090300 | 170942225 | 42000 | 42050 | 42100 | 41950 | 258 |
| 571 | 20250417 | 090200 | 160106125 | 42000 | 42150 | 42250 | 42000 | 649 |
| 572 | 20250417 | 090100 | 132746175 | 42150 | 42025 | 42150 | 42000 | 1497 |
| 573 | 20250417 | 090000 | 69787950 | 42000 | 41750 | 42000 | 41700 | 1667 |