32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 185100 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 23097 |
| 3 | 20250417 | 185000 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 4 | 20250417 | 184900 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 5 | 20250417 | 184800 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 6 | 20250417 | 184700 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 7 | 20250417 | 184600 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 8 | 20250417 | 184500 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 9 | 20250417 | 184400 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 10 | 20250417 | 184300 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 11 | 20250417 | 184200 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 12 | 20250417 | 184100 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 13 | 20250417 | 184000 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 14 | 20250417 | 183900 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 15 | 20250417 | 183800 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 16 | 20250417 | 183700 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 17 | 20250417 | 183600 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 18 | 20250417 | 183500 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 19 | 20250417 | 183400 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 20 | 20250417 | 183300 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 21 | 20250417 | 183200 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 22 | 20250417 | 183100 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 23 | 20250417 | 183000 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 24 | 20250417 | 182900 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 25 | 20250417 | 182800 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 26 | 20250417 | 182700 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 27 | 20250417 | 182600 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 28 | 20250417 | 182500 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 29 | 20250417 | 182400 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 30 | 20250417 | 182300 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 31 | 20250417 | 182200 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 32 | 20250417 | 182100 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 23097 |
| 33 | 20250417 | 182000 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 34 | 20250417 | 181900 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 35 | 20250417 | 181800 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 36 | 20250417 | 181700 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 37 | 20250417 | 181600 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 38 | 20250417 | 181500 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 39 | 20250417 | 181400 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 40 | 20250417 | 181300 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 41 | 20250417 | 181200 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 42 | 20250417 | 181100 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 43 | 20250417 | 181000 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 44 | 20250417 | 180900 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 45 | 20250417 | 180800 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 46 | 20250417 | 180700 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 47 | 20250417 | 180600 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 48 | 20250417 | 180500 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 49 | 20250417 | 180400 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 50 | 20250417 | 180300 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 51 | 20250417 | 180200 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 52 | 20250417 | 180100 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 53 | 20250417 | 180000 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 54 | 20250417 | 175900 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 55 | 20250417 | 175800 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 56 | 20250417 | 175700 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 57 | 20250417 | 175600 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 58 | 20250417 | 175500 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 59 | 20250417 | 175400 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 60 | 20250417 | 175300 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 61 | 20250417 | 175200 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 62 | 20250417 | 175100 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 23097 |
| 63 | 20250417 | 175000 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 64 | 20250417 | 174900 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 65 | 20250417 | 174800 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 66 | 20250417 | 174700 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 67 | 20250417 | 174600 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 68 | 20250417 | 174500 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 69 | 20250417 | 174400 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 70 | 20250417 | 174300 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 71 | 20250417 | 174200 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 72 | 20250417 | 174100 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 73 | 20250417 | 174000 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 74 | 20250417 | 173900 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 75 | 20250417 | 173800 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 76 | 20250417 | 173700 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 77 | 20250417 | 173600 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 78 | 20250417 | 173500 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 79 | 20250417 | 173400 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 80 | 20250417 | 173300 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 81 | 20250417 | 173200 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 82 | 20250417 | 173100 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 83 | 20250417 | 173000 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 84 | 20250417 | 172900 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 85 | 20250417 | 172800 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 86 | 20250417 | 172700 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 87 | 20250417 | 172600 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 88 | 20250417 | 172500 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 89 | 20250417 | 172400 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 90 | 20250417 | 172300 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 91 | 20250417 | 172200 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 92 | 20250417 | 172100 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 23097 |
| 93 | 20250417 | 172000 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 94 | 20250417 | 171900 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 95 | 20250417 | 171800 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 96 | 20250417 | 171700 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 97 | 20250417 | 171600 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 98 | 20250417 | 171500 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 99 | 20250417 | 171400 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 100 | 20250417 | 171300 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 101 | 20250417 | 171200 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 102 | 20250417 | 171100 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 103 | 20250417 | 171000 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 104 | 20250417 | 170900 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 105 | 20250417 | 170800 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 106 | 20250417 | 170700 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 107 | 20250417 | 170600 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 108 | 20250417 | 170500 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 109 | 20250417 | 170400 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 110 | 20250417 | 170300 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 111 | 20250417 | 170200 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 112 | 20250417 | 170100 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 113 | 20250417 | 170000 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 114 | 20250417 | 165900 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 115 | 20250417 | 165800 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 116 | 20250417 | 165700 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 117 | 20250417 | 165600 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 118 | 20250417 | 165500 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 119 | 20250417 | 165400 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 120 | 20250417 | 165300 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 121 | 20250417 | 165200 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 122 | 20250417 | 165100 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 23097 |
| 123 | 20250417 | 165000 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 124 | 20250417 | 164900 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 125 | 20250417 | 164800 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 126 | 20250417 | 164700 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 127 | 20250417 | 164600 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 128 | 20250417 | 164500 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 129 | 20250417 | 164400 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 130 | 20250417 | 164300 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 131 | 20250417 | 164200 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 132 | 20250417 | 164100 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 133 | 20250417 | 164000 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 134 | 20250417 | 163900 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 135 | 20250417 | 163800 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 136 | 20250417 | 163700 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 137 | 20250417 | 163600 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 138 | 20250417 | 163500 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 139 | 20250417 | 163400 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 140 | 20250417 | 163300 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 141 | 20250417 | 163200 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 142 | 20250417 | 163100 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 143 | 20250417 | 163000 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 144 | 20250417 | 162900 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 145 | 20250417 | 162800 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 146 | 20250417 | 162700 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 147 | 20250417 | 162600 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 148 | 20250417 | 162500 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 149 | 20250417 | 162400 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 150 | 20250417 | 162300 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 151 | 20250417 | 162200 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 152 | 20250417 | 162100 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 23097 |
| 153 | 20250417 | 162000 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 154 | 20250417 | 161900 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 155 | 20250417 | 161800 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 156 | 20250417 | 161700 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 157 | 20250417 | 161600 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 158 | 20250417 | 161500 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 159 | 20250417 | 161400 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 160 | 20250417 | 161300 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 161 | 20250417 | 161200 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 162 | 20250417 | 161100 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 163 | 20250417 | 161000 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 164 | 20250417 | 160900 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 165 | 20250417 | 160800 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 166 | 20250417 | 160700 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 167 | 20250417 | 160600 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 168 | 20250417 | 160500 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 169 | 20250417 | 160400 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 170 | 20250417 | 160300 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 171 | 20250417 | 160200 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 172 | 20250417 | 160100 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 173 | 20250417 | 160000 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 174 | 20250417 | 155900 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 175 | 20250417 | 155800 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 176 | 20250417 | 155700 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 177 | 20250417 | 155600 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 178 | 20250417 | 155500 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 179 | 20250417 | 155400 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 180 | 20250417 | 155300 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 181 | 20250417 | 155200 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 182 | 20250417 | 155100 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 23097 |
| 183 | 20250417 | 155000 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 184 | 20250417 | 154900 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 185 | 20250417 | 154800 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 186 | 20250417 | 154700 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 187 | 20250417 | 154600 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 188 | 20250417 | 154500 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 189 | 20250417 | 154400 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 190 | 20250417 | 154300 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 191 | 20250417 | 154200 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 192 | 20250417 | 154100 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 193 | 20250417 | 154000 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 194 | 20250417 | 153900 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 195 | 20250417 | 153800 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 196 | 20250417 | 153700 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 197 | 20250417 | 153600 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 198 | 20250417 | 153500 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 199 | 20250417 | 153400 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 200 | 20250417 | 153300 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 201 | 20250417 | 153200 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 202 | 20250417 | 153100 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 203 | 20250417 | 153000 | 8531695925 | 23950 | 23950 | 23950 | 23950 | 23097 |
| 204 | 20250417 | 152900 | 7978522775 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20250417 | 152800 | 7978522775 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20250417 | 152700 | 7978522775 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20250417 | 152600 | 7978522775 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20250417 | 152500 | 7978522775 | 24000 | 24000 | 24000 | 24000 | 0 |
| 209 | 20250417 | 152400 | 7978522775 | 24000 | 24000 | 24000 | 24000 | 0 |
| 210 | 20250417 | 152300 | 7978522775 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20250417 | 152200 | 7978522775 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20250417 | 152100 | 7978522775 | 24000 | 24000 | 24000 | 24000 | 0 |
| 213 | 20250417 | 152000 | 7978522775 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20250417 | 151900 | 7978522775 | 24000 | 24000 | 24050 | 24000 | 813 |
| 215 | 20250417 | 151800 | 7958979725 | 24000 | 23950 | 24050 | 23950 | 8677 |
| 216 | 20250417 | 151700 | 7750726525 | 24000 | 24000 | 24050 | 24000 | 5362 |
| 217 | 20250417 | 151600 | 7622025425 | 24000 | 24000 | 24050 | 24000 | 426 |
| 218 | 20250417 | 151500 | 7611780975 | 24000 | 24000 | 24050 | 24000 | 59 |
| 219 | 20250417 | 151400 | 7610362625 | 24050 | 24050 | 24100 | 24000 | 2460 |
| 220 | 20250417 | 151300 | 7551183425 | 24050 | 24050 | 24050 | 24000 | 907 |
| 221 | 20250417 | 151200 | 7529382925 | 24050 | 24050 | 24050 | 24050 | 3 |
| 222 | 20250417 | 151100 | 7529310775 | 24050 | 24050 | 24100 | 24050 | 393 |
| 223 | 20250417 | 151000 | 7519857575 | 24050 | 24050 | 24100 | 24000 | 2564 |
| 224 | 20250417 | 150900 | 7458170425 | 24050 | 24100 | 24100 | 24050 | 421 |
| 225 | 20250417 | 150800 | 7448038975 | 24050 | 24050 | 24050 | 24050 | 1643 |
| 226 | 20250417 | 150700 | 7408524825 | 24050 | 24050 | 24100 | 24050 | 956 |
| 227 | 20250417 | 150600 | 7385505375 | 24050 | 24050 | 24050 | 24050 | 1078 |
| 228 | 20250417 | 150500 | 7359579475 | 24100 | 24050 | 24100 | 24050 | 756 |
| 229 | 20250417 | 150400 | 7341393725 | 24050 | 24100 | 24100 | 24050 | 21 |
| 230 | 20250417 | 150300 | 7340888225 | 24100 | 24100 | 24100 | 24050 | 2236 |
| 231 | 20250417 | 150200 | 7287061925 | 24050 | 24100 | 24100 | 24050 | 20 |
| 232 | 20250417 | 150100 | 7286580725 | 24100 | 24050 | 24100 | 24050 | 816 |
| 233 | 20250417 | 150000 | 7266955575 | 24050 | 24050 | 24050 | 24050 | 7 |
| 234 | 20250417 | 145900 | 7266787225 | 24050 | 24050 | 24050 | 24050 | 303 |
| 235 | 20250417 | 145800 | 7259500075 | 24050 | 24050 | 24050 | 24050 | 292 |
| 236 | 20250417 | 145700 | 7252477475 | 24050 | 24050 | 24050 | 24050 | 335 |
| 237 | 20250417 | 145600 | 7244420725 | 24050 | 24050 | 24100 | 24050 | 220 |
| 238 | 20250417 | 145500 | 7239129675 | 24050 | 24050 | 24050 | 24050 | 109 |
| 239 | 20250417 | 145400 | 7236508225 | 24050 | 24100 | 24100 | 24050 | 589 |
| 240 | 20250417 | 145300 | 7222342475 | 24050 | 24050 | 24100 | 24050 | 1268 |
| 241 | 20250417 | 145200 | 7191847025 | 24050 | 24050 | 24100 | 24050 | 701 |
| 242 | 20250417 | 145100 | 7174978625 | 24050 | 24075 | 24075 | 24050 | 145 |
| 243 | 20250417 | 145000 | 7171491350 | 24100 | 24100 | 24100 | 24100 | 1 |
| 244 | 20250417 | 144900 | 7171467250 | 24100 | 24050 | 24100 | 24050 | 393 |
| 245 | 20250417 | 144800 | 7162009450 | 24050 | 24050 | 24100 | 24050 | 444 |
| 246 | 20250417 | 144700 | 7151331150 | 24050 | 24100 | 24100 | 24050 | 766 |
| 247 | 20250417 | 144600 | 7132904750 | 24100 | 24100 | 24100 | 24100 | 354 |
| 248 | 20250417 | 144500 | 7124373350 | 24100 | 24100 | 24100 | 24100 | 142 |
| 249 | 20250417 | 144400 | 7120951150 | 24100 | 24100 | 24100 | 24100 | 43 |
| 250 | 20250417 | 144300 | 7119914850 | 24100 | 24050 | 24100 | 24050 | 27 |
| 251 | 20250417 | 144200 | 7119265450 | 24050 | 24000 | 24050 | 24000 | 2198 |
| 252 | 20250417 | 144100 | 7066403800 | 24000 | 24000 | 24050 | 24000 | 88 |
| 253 | 20250417 | 144000 | 7064288100 | 24050 | 24000 | 24050 | 24000 | 303 |
| 254 | 20250417 | 143900 | 7057016050 | 24000 | 24000 | 24000 | 24000 | 1884 |
| 255 | 20250417 | 143800 | 7011800050 | 24000 | 24000 | 24000 | 24000 | 247 |
| 256 | 20250417 | 143700 | 7005872050 | 24000 | 24000 | 24000 | 24000 | 740 |
| 257 | 20250417 | 143600 | 6988112050 | 23950 | 24000 | 24000 | 23950 | 5 |
| 258 | 20250417 | 143500 | 6987992200 | 24000 | 24000 | 24000 | 24000 | 141 |
| 259 | 20250417 | 143400 | 6984608200 | 24000 | 24000 | 24000 | 24000 | 1100 |
| 260 | 20250417 | 143300 | 6958208200 | 23950 | 23950 | 23950 | 23950 | 1182 |
| 261 | 20250417 | 143200 | 6929899300 | 23950 | 23950 | 24000 | 23950 | 558 |
| 262 | 20250417 | 143100 | 6916529100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 263 | 20250417 | 143000 | 6916529100 | 23950 | 23950 | 23950 | 23950 | 796 |
| 264 | 20250417 | 142900 | 6897464900 | 24000 | 24000 | 24000 | 24000 | 1851 |
| 265 | 20250417 | 142800 | 6853040900 | 24000 | 24000 | 24000 | 24000 | 2347 |
| 266 | 20250417 | 142700 | 6796712900 | 24000 | 23950 | 24000 | 23950 | 4285 |
| 267 | 20250417 | 142600 | 6693899750 | 23950 | 23950 | 24000 | 23950 | 52 |
| 268 | 20250417 | 142500 | 6692654300 | 24000 | 24000 | 24000 | 24000 | 151 |
| 269 | 20250417 | 142400 | 6689030300 | 23950 | 23950 | 23950 | 23950 | 701 |
| 270 | 20250417 | 142300 | 6672241350 | 23950 | 24000 | 24000 | 23950 | 1390 |
| 271 | 20250417 | 142200 | 6638887750 | 23950 | 23950 | 23950 | 23950 | 770 |
| 272 | 20250417 | 142100 | 6620446250 | 23950 | 23950 | 23950 | 23950 | 223 |
| 273 | 20250417 | 142000 | 6615105400 | 23900 | 23950 | 23950 | 23900 | 1009 |
| 274 | 20250417 | 141900 | 6590939950 | 23900 | 23900 | 23900 | 23900 | 232 |
| 275 | 20250417 | 141800 | 6585395150 | 23900 | 23900 | 23950 | 23900 | 306 |
| 276 | 20250417 | 141700 | 6578075600 | 23950 | 23950 | 23950 | 23900 | 208 |
| 277 | 20250417 | 141600 | 6573095250 | 23900 | 23900 | 23950 | 23900 | 143 |
| 278 | 20250417 | 141500 | 6569676850 | 23900 | 23950 | 23950 | 23900 | 35 |
| 279 | 20250417 | 141400 | 6568840100 | 23900 | 23900 | 23900 | 23900 | 2348 |
| 280 | 20250417 | 141300 | 6512722900 | 23900 | 23925 | 23925 | 23850 | 5238 |
| 281 | 20250417 | 141200 | 6387541850 | 23925 | 23925 | 23925 | 23900 | 22 |
| 282 | 20250417 | 141100 | 6387015750 | 23950 | 23900 | 23950 | 23900 | 143 |
| 283 | 20250417 | 141000 | 6383591900 | 23900 | 23950 | 23950 | 23900 | 788 |
| 284 | 20250417 | 140900 | 6364758175 | 23950 | 23925 | 23950 | 23925 | 490 |
| 285 | 20250417 | 140800 | 6353022750 | 23900 | 23950 | 23950 | 23900 | 181 |
| 286 | 20250417 | 140700 | 6348690700 | 23900 | 23900 | 23900 | 23900 | 663 |
| 287 | 20250417 | 140600 | 6332845000 | 23900 | 23900 | 23950 | 23900 | 355 |
| 288 | 20250417 | 140500 | 6324360425 | 23950 | 23925 | 23950 | 23900 | 10 |
| 289 | 20250417 | 140400 | 6324121150 | 23950 | 23900 | 23950 | 23900 | 223 |
| 290 | 20250417 | 140300 | 6318785250 | 23900 | 23900 | 23900 | 23900 | 101 |
| 291 | 20250417 | 140200 | 6316371350 | 23900 | 23950 | 23950 | 23900 | 1831 |
| 292 | 20250417 | 140100 | 6272610400 | 23950 | 23950 | 23950 | 23900 | 247 |
| 293 | 20250417 | 140000 | 6266700400 | 23900 | 23950 | 23950 | 23900 | 1043 |
| 294 | 20250417 | 135900 | 6241726800 | 23900 | 23950 | 23950 | 23900 | 498 |
| 295 | 20250417 | 135800 | 6229802200 | 23950 | 23950 | 24000 | 23950 | 778 |
| 296 | 20250417 | 135700 | 6211169000 | 24000 | 23975 | 24000 | 23950 | 744 |
| 297 | 20250417 | 135600 | 6193337425 | 23950 | 24000 | 24000 | 23950 | 252 |
| 298 | 20250417 | 135500 | 6187297875 | 24000 | 23950 | 24000 | 23950 | 21 |
| 299 | 20250417 | 135400 | 6186794150 | 23975 | 24000 | 24000 | 23975 | 272 |
| 300 | 20250417 | 135300 | 6180269625 | 23975 | 23975 | 23975 | 23975 | 49 |
| 301 | 20250417 | 135200 | 6179094850 | 23975 | 23975 | 23975 | 23975 | 13 |
| 302 | 20250417 | 135100 | 6178783175 | 23975 | 24000 | 24000 | 23975 | 101 |
| 303 | 20250417 | 135000 | 6176361300 | 23975 | 24000 | 24000 | 23975 | 163 |
| 304 | 20250417 | 134900 | 6172449650 | 24000 | 24000 | 24000 | 23975 | 517 |
| 305 | 20250417 | 134800 | 6160042000 | 23975 | 23975 | 24000 | 23950 | 1045 |
| 306 | 20250417 | 134700 | 6135011050 | 23975 | 24000 | 24000 | 23975 | 143 |
| 307 | 20250417 | 134600 | 6131579550 | 23975 | 23950 | 23975 | 23950 | 279 |
| 308 | 20250417 | 134500 | 6124896475 | 23950 | 23950 | 24000 | 23950 | 156 |
| 309 | 20250417 | 134400 | 6121160025 | 23950 | 23925 | 23950 | 23900 | 1463 |
| 310 | 20250417 | 134300 | 6086121325 | 23950 | 23950 | 23950 | 23900 | 205 |
| 311 | 20250417 | 134200 | 6081211975 | 23950 | 23950 | 23950 | 23900 | 149 |
| 312 | 20250417 | 134100 | 6077647875 | 23950 | 23900 | 23950 | 23900 | 7 |
| 313 | 20250417 | 134000 | 6077480425 | 23950 | 23950 | 23950 | 23900 | 379 |
| 314 | 20250417 | 133900 | 6068407625 | 23950 | 23900 | 23950 | 23900 | 134 |
| 315 | 20250417 | 133800 | 6065203625 | 23950 | 23950 | 23950 | 23900 | 449 |
| 316 | 20250417 | 133700 | 6054450275 | 23950 | 23950 | 23950 | 23900 | 342 |
| 317 | 20250417 | 133600 | 6046260275 | 23950 | 23950 | 24000 | 23950 | 2112 |
| 318 | 20250417 | 133500 | 5995671725 | 23950 | 24000 | 24050 | 23950 | 5754 |
| 319 | 20250417 | 133400 | 5857584075 | 24000 | 24000 | 24000 | 24000 | 4 |
| 320 | 20250417 | 133300 | 5857488075 | 24000 | 24050 | 24050 | 24000 | 587 |
| 321 | 20250417 | 133200 | 5843392825 | 24000 | 24000 | 24050 | 24000 | 1663 |
| 322 | 20250417 | 133100 | 5803477875 | 24000 | 24000 | 24050 | 24000 | 173 |
| 323 | 20250417 | 133000 | 5799324625 | 24000 | 24000 | 24050 | 24000 | 63 |
| 324 | 20250417 | 132900 | 5797810675 | 24050 | 24000 | 24050 | 24000 | 377 |
| 325 | 20250417 | 132800 | 5788755225 | 24000 | 24050 | 24050 | 24000 | 89 |
| 326 | 20250417 | 132700 | 5786619025 | 24050 | 24050 | 24050 | 24000 | 1266 |
| 327 | 20250417 | 132600 | 5756174025 | 24050 | 24025 | 24050 | 24000 | 1243 |
| 328 | 20250417 | 132500 | 5726280150 | 24025 | 24000 | 24025 | 24000 | 18 |
| 329 | 20250417 | 132400 | 5725847925 | 24050 | 24050 | 24050 | 24000 | 170 |
| 330 | 20250417 | 132300 | 5721759625 | 24050 | 24050 | 24050 | 24000 | 79 |
| 331 | 20250417 | 132200 | 5719859925 | 24100 | 24050 | 24100 | 24000 | 344 |
| 332 | 20250417 | 132100 | 5711580825 | 24100 | 24050 | 24100 | 24050 | 722 |
| 333 | 20250417 | 132000 | 5694207725 | 24050 | 24050 | 24050 | 24000 | 1036 |
| 334 | 20250417 | 131900 | 5669292125 | 24050 | 24050 | 24050 | 24000 | 134 |
| 335 | 20250417 | 131800 | 5666069625 | 24025 | 24025 | 24050 | 24025 | 87 |
| 336 | 20250417 | 131700 | 5663979050 | 24050 | 24000 | 24050 | 24000 | 14 |
| 337 | 20250417 | 131600 | 5663642550 | 24050 | 24050 | 24050 | 24000 | 217 |
| 338 | 20250417 | 131500 | 5658423900 | 24050 | 24050 | 24100 | 24050 | 300 |
| 339 | 20250417 | 131400 | 5651202400 | 24050 | 24050 | 24050 | 24050 | 58 |
| 340 | 20250417 | 131300 | 5649807500 | 24050 | 24050 | 24050 | 24050 | 703 |
| 341 | 20250417 | 131200 | 5632900350 | 24100 | 24100 | 24100 | 24100 | 123 |
| 342 | 20250417 | 131100 | 5629936050 | 24100 | 24100 | 24100 | 24100 | 10 |
| 343 | 20250417 | 131000 | 5629695050 | 24050 | 24050 | 24100 | 24050 | 179 |
| 344 | 20250417 | 130900 | 5625389700 | 24050 | 24075 | 24075 | 24050 | 480 |
| 345 | 20250417 | 130800 | 5613845425 | 24100 | 24050 | 24100 | 24050 | 477 |
| 346 | 20250417 | 130700 | 5602367475 | 24050 | 24100 | 24100 | 24050 | 371 |
| 347 | 20250417 | 130600 | 5593430875 | 24100 | 24050 | 24100 | 24050 | 190 |
| 348 | 20250417 | 130500 | 5588856375 | 24050 | 24100 | 24100 | 24050 | 278 |
| 349 | 20250417 | 130400 | 5582163975 | 24100 | 24100 | 24100 | 24100 | 15 |
| 350 | 20250417 | 130300 | 5581802475 | 24100 | 24050 | 24100 | 24050 | 90 |
| 351 | 20250417 | 130200 | 5579637725 | 24050 | 24050 | 24100 | 24050 | 232 |
| 352 | 20250417 | 130100 | 5574057775 | 24050 | 24100 | 24100 | 24050 | 230 |
| 353 | 20250417 | 130000 | 5568517575 | 24100 | 24000 | 24100 | 24000 | 808 |
| 354 | 20250417 | 125900 | 5549070375 | 24025 | 24025 | 24025 | 24025 | 20 |
| 355 | 20250417 | 125800 | 5548589875 | 24050 | 24050 | 24050 | 24050 | 476 |
| 356 | 20250417 | 125700 | 5537142075 | 24050 | 24050 | 24050 | 24025 | 1514 |
| 357 | 20250417 | 125600 | 5500730875 | 24000 | 24050 | 24050 | 24000 | 138 |
| 358 | 20250417 | 125500 | 5497412975 | 24000 | 24050 | 24050 | 24000 | 81 |
| 359 | 20250417 | 125400 | 5495468475 | 24050 | 24000 | 24050 | 24000 | 230 |
| 360 | 20250417 | 125300 | 5489941825 | 24050 | 24000 | 24050 | 24000 | 324 |
| 361 | 20250417 | 125200 | 5482165275 | 24000 | 24100 | 24100 | 24000 | 550 |
| 362 | 20250417 | 125100 | 5468938475 | 24100 | 24100 | 24100 | 24100 | 123 |
| 363 | 20250417 | 125000 | 5465974175 | 24050 | 24100 | 24100 | 24050 | 2494 |
| 364 | 20250417 | 124900 | 5405965425 | 24100 | 24050 | 24100 | 24050 | 616 |
| 365 | 20250417 | 124800 | 5391120325 | 24050 | 24050 | 24100 | 24050 | 372 |
| 366 | 20250417 | 124700 | 5382173225 | 24050 | 24050 | 24100 | 24050 | 1696 |
| 367 | 20250417 | 124600 | 5341325625 | 24050 | 24050 | 24100 | 24050 | 519 |
| 368 | 20250417 | 124500 | 5328843225 | 24050 | 24050 | 24050 | 24050 | 984 |
| 369 | 20250417 | 124400 | 5305178025 | 24050 | 24100 | 24100 | 24050 | 306 |
| 370 | 20250417 | 124300 | 5297807075 | 24100 | 24050 | 24100 | 24050 | 268 |
| 371 | 20250417 | 124200 | 5291349875 | 24100 | 24100 | 24100 | 24050 | 4456 |
| 372 | 20250417 | 124100 | 5184076875 | 24150 | 24100 | 24150 | 24100 | 448 |
| 373 | 20250417 | 124000 | 5173277775 | 24150 | 24150 | 24150 | 24100 | 425 |
| 374 | 20250417 | 123900 | 5163015025 | 24100 | 24100 | 24100 | 24100 | 0 |
| 375 | 20250417 | 123800 | 5163015025 | 24100 | 24150 | 24150 | 24100 | 23 |
| 376 | 20250417 | 123700 | 5162460625 | 24150 | 24150 | 24150 | 24150 | 124 |
| 377 | 20250417 | 123600 | 5159466025 | 24150 | 24100 | 24150 | 24100 | 38 |
| 378 | 20250417 | 123500 | 5158549825 | 24100 | 24150 | 24150 | 24100 | 396 |
| 379 | 20250417 | 123400 | 5149002625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 380 | 20250417 | 123300 | 5149002625 | 24150 | 24100 | 24150 | 24100 | 602 |
| 381 | 20250417 | 123200 | 5134465325 | 24150 | 24150 | 24150 | 24150 | 3 |
| 382 | 20250417 | 123100 | 5134392875 | 24100 | 24100 | 24100 | 24100 | 0 |
| 383 | 20250417 | 123000 | 5134392875 | 24100 | 24100 | 24150 | 24100 | 144 |
| 384 | 20250417 | 122900 | 5130916325 | 24100 | 24150 | 24150 | 24100 | 1300 |
| 385 | 20250417 | 122800 | 5099541325 | 24100 | 24150 | 24150 | 24100 | 35 |
| 386 | 20250417 | 122700 | 5098697075 | 24150 | 24100 | 24150 | 24100 | 2 |
| 387 | 20250417 | 122600 | 5098648825 | 24150 | 24100 | 24150 | 24100 | 719 |
| 388 | 20250417 | 122500 | 5081314825 | 24150 | 24150 | 24150 | 24150 | 1 |
| 389 | 20250417 | 122400 | 5081290675 | 24150 | 24150 | 24150 | 24150 | 32 |
| 390 | 20250417 | 122300 | 5080517875 | 24100 | 24150 | 24150 | 24100 | 143 |
| 391 | 20250417 | 122200 | 5077065425 | 24100 | 24100 | 24150 | 24100 | 676 |
| 392 | 20250417 | 122100 | 5060773725 | 24100 | 24100 | 24100 | 24100 | 144 |
| 393 | 20250417 | 122000 | 5057303325 | 24150 | 24150 | 24150 | 24150 | 0 |
| 394 | 20250417 | 121900 | 5057303325 | 24150 | 24100 | 24150 | 24100 | 130 |
| 395 | 20250417 | 121800 | 5054164075 | 24100 | 24100 | 24100 | 24100 | 105 |
| 396 | 20250417 | 121700 | 5051633575 | 24150 | 24100 | 24150 | 24100 | 69 |
| 397 | 20250417 | 121600 | 5049970625 | 24100 | 24100 | 24150 | 24100 | 244 |
| 398 | 20250417 | 121500 | 5044084050 | 24100 | 24100 | 24100 | 24100 | 89 |
| 399 | 20250417 | 121400 | 5041939150 | 24100 | 24100 | 24100 | 24100 | 253 |
| 400 | 20250417 | 121300 | 5035841850 | 24100 | 24100 | 24150 | 24100 | 1684 |
| 401 | 20250417 | 121200 | 4995199300 | 24150 | 24150 | 24150 | 24100 | 280 |
| 402 | 20250417 | 121100 | 4988444900 | 24150 | 24150 | 24150 | 24100 | 36 |
| 403 | 20250417 | 121000 | 4987576600 | 24150 | 24150 | 24150 | 24150 | 101 |
| 404 | 20250417 | 120900 | 4985137450 | 24150 | 24150 | 24150 | 24100 | 158 |
| 405 | 20250417 | 120800 | 4981323250 | 24150 | 24100 | 24150 | 24100 | 42 |
| 406 | 20250417 | 120700 | 4980310900 | 24100 | 24100 | 24100 | 24100 | 524 |
| 407 | 20250417 | 120600 | 4967682500 | 24100 | 24100 | 24100 | 24100 | 20 |
| 408 | 20250417 | 120500 | 4967200500 | 24100 | 24100 | 24150 | 24100 | 566 |
| 409 | 20250417 | 120400 | 4953556300 | 24100 | 24100 | 24150 | 24100 | 317 |
| 410 | 20250417 | 120300 | 4945915050 | 24100 | 24100 | 24100 | 24100 | 75 |
| 411 | 20250417 | 120200 | 4944107550 | 24100 | 24100 | 24150 | 24100 | 371 |
| 412 | 20250417 | 120100 | 4935158200 | 24100 | 24150 | 24150 | 24100 | 273 |
| 413 | 20250417 | 120000 | 4928566250 | 24150 | 24150 | 24150 | 24150 | 650 |
| 414 | 20250417 | 115900 | 4912868750 | 24150 | 24100 | 24150 | 24100 | 210 |
| 415 | 20250417 | 115800 | 4907807450 | 24150 | 24125 | 24150 | 24100 | 247 |
| 416 | 20250417 | 115700 | 4901847300 | 24150 | 24150 | 24150 | 24150 | 1 |
| 417 | 20250417 | 115600 | 4901823150 | 24100 | 24150 | 24150 | 24100 | 309 |
| 418 | 20250417 | 115500 | 4894361850 | 24150 | 24150 | 24150 | 24150 | 157 |
| 419 | 20250417 | 115400 | 4890570300 | 24150 | 24100 | 24150 | 24100 | 599 |
| 420 | 20250417 | 115300 | 4876108750 | 24100 | 24100 | 24100 | 24100 | 10 |
| 421 | 20250417 | 115200 | 4875867750 | 24100 | 24100 | 24100 | 24100 | 50 |
| 422 | 20250417 | 115100 | 4874662750 | 24150 | 24150 | 24150 | 24150 | 218 |
| 423 | 20250417 | 115000 | 4869398050 | 24150 | 24150 | 24150 | 24100 | 417 |
| 424 | 20250417 | 114900 | 4859343100 | 24100 | 24150 | 24150 | 24100 | 181 |
| 425 | 20250417 | 114800 | 4854980900 | 24150 | 24100 | 24150 | 24100 | 888 |
| 426 | 20250417 | 114700 | 4833576650 | 24050 | 24050 | 24100 | 24050 | 1234 |
| 427 | 20250417 | 114600 | 4803845450 | 24050 | 24100 | 24100 | 24050 | 209 |
| 428 | 20250417 | 114500 | 4798809050 | 24100 | 24100 | 24100 | 24050 | 1105 |
| 429 | 20250417 | 114400 | 4772183550 | 24050 | 24100 | 24100 | 24050 | 743 |
| 430 | 20250417 | 114300 | 4754284500 | 24100 | 24150 | 24150 | 24100 | 1217 |
| 431 | 20250417 | 114200 | 4724954400 | 24150 | 24100 | 24150 | 24100 | 70 |
| 432 | 20250417 | 114100 | 4723266650 | 24100 | 24150 | 24150 | 24100 | 129 |
| 433 | 20250417 | 114000 | 4720151600 | 24150 | 24100 | 24150 | 24100 | 531 |
| 434 | 20250417 | 113900 | 4707328950 | 24150 | 24150 | 24150 | 24150 | 13 |
| 435 | 20250417 | 113800 | 4707015000 | 24100 | 24100 | 24100 | 24100 | 53 |
| 436 | 20250417 | 113700 | 4705737700 | 24150 | 24150 | 24150 | 24100 | 490 |
| 437 | 20250417 | 113600 | 4693913600 | 24150 | 24150 | 24150 | 24150 | 21 |
| 438 | 20250417 | 113500 | 4693406450 | 24150 | 24200 | 24200 | 24100 | 97 |
| 439 | 20250417 | 113400 | 4691064800 | 24150 | 24150 | 24150 | 24150 | 135 |
| 440 | 20250417 | 113300 | 4687804550 | 24150 | 24150 | 24200 | 24150 | 67 |
| 441 | 20250417 | 113200 | 4686186450 | 24150 | 24150 | 24150 | 24150 | 1107 |
| 442 | 20250417 | 113100 | 4659452400 | 24200 | 24200 | 24200 | 24200 | 14 |
| 443 | 20250417 | 113000 | 4659113600 | 24200 | 24150 | 24200 | 24150 | 144 |
| 444 | 20250417 | 112900 | 4655630950 | 24150 | 24200 | 24200 | 24150 | 105 |
| 445 | 20250417 | 112800 | 4653094650 | 24150 | 24150 | 24150 | 24150 | 103 |
| 446 | 20250417 | 112700 | 4650607200 | 24150 | 24200 | 24200 | 24150 | 873 |
| 447 | 20250417 | 112600 | 4629481600 | 24150 | 24150 | 24200 | 24150 | 62 |
| 448 | 20250417 | 112500 | 4627982750 | 24200 | 24200 | 24200 | 24150 | 401 |
| 449 | 20250417 | 112400 | 4618282100 | 24200 | 24200 | 24200 | 24150 | 327 |
| 450 | 20250417 | 112300 | 4610379100 | 24200 | 24200 | 24200 | 24150 | 311 |
| 451 | 20250417 | 112200 | 4602853900 | 24200 | 24200 | 24200 | 24200 | 2269 |
| 452 | 20250417 | 112100 | 4547944100 | 24250 | 24250 | 24250 | 24250 | 69 |
| 453 | 20250417 | 112000 | 4546270850 | 24250 | 24250 | 24250 | 24200 | 815 |
| 454 | 20250417 | 111900 | 4526525600 | 24200 | 24250 | 24250 | 24200 | 379 |
| 455 | 20250417 | 111800 | 4517339900 | 24250 | 24200 | 24250 | 24200 | 227 |
| 456 | 20250417 | 111700 | 4511836200 | 24250 | 24250 | 24250 | 24200 | 382 |
| 457 | 20250417 | 111600 | 4502572900 | 24250 | 24200 | 24250 | 24200 | 2131 |
| 458 | 20250417 | 111500 | 4450896250 | 24250 | 24250 | 24250 | 24200 | 104 |
| 459 | 20250417 | 111400 | 4448378000 | 24250 | 24200 | 24250 | 24200 | 1352 |
| 460 | 20250417 | 111300 | 4415659500 | 24250 | 24200 | 24250 | 24150 | 1044 |
| 461 | 20250417 | 111200 | 4390393300 | 24200 | 24200 | 24200 | 24200 | 819 |
| 462 | 20250417 | 111100 | 4370573500 | 24200 | 24200 | 24200 | 24200 | 4 |
| 463 | 20250417 | 111000 | 4370476700 | 24200 | 24200 | 24250 | 24150 | 1965 |
| 464 | 20250417 | 110900 | 4322922850 | 24150 | 24150 | 24200 | 24150 | 3502 |
| 465 | 20250417 | 110800 | 4238312600 | 24100 | 24150 | 24150 | 24100 | 36 |
| 466 | 20250417 | 110700 | 4237444700 | 24100 | 24150 | 24150 | 24100 | 52 |
| 467 | 20250417 | 110600 | 4236188950 | 24150 | 24100 | 24150 | 24100 | 143 |
| 468 | 20250417 | 110500 | 4232736500 | 24150 | 24150 | 24150 | 24150 | 2 |
| 469 | 20250417 | 110400 | 4232688200 | 24150 | 24150 | 24150 | 24100 | 28 |
| 470 | 20250417 | 110300 | 4232012500 | 24100 | 24150 | 24150 | 24100 | 742 |
| 471 | 20250417 | 110200 | 4214124750 | 24150 | 24100 | 24150 | 24100 | 160 |
| 472 | 20250417 | 110100 | 4210262400 | 24100 | 24100 | 24150 | 24100 | 88 |
| 473 | 20250417 | 110000 | 4208141350 | 24150 | 24150 | 24150 | 24150 | 264 |
| 474 | 20250417 | 105900 | 4201765750 | 24100 | 24150 | 24150 | 24100 | 821 |
| 475 | 20250417 | 105800 | 4181951650 | 24100 | 24100 | 24150 | 24100 | 4238 |
| 476 | 20250417 | 105700 | 4079814500 | 24100 | 24100 | 24100 | 24100 | 14 |
| 477 | 20250417 | 105600 | 4079477100 | 24100 | 24100 | 24100 | 24050 | 58 |
| 478 | 20250417 | 105500 | 4078080300 | 24100 | 24050 | 24100 | 24050 | 409 |
| 479 | 20250417 | 105400 | 4068234100 | 24050 | 24050 | 24050 | 24050 | 70 |
| 480 | 20250417 | 105300 | 4066550600 | 24050 | 24050 | 24100 | 24050 | 871 |
| 481 | 20250417 | 105200 | 4045580000 | 24050 | 24100 | 24100 | 24050 | 230 |
| 482 | 20250417 | 105100 | 4040042250 | 24050 | 24100 | 24100 | 24050 | 667 |
| 483 | 20250417 | 105000 | 4023999900 | 24100 | 24100 | 24100 | 24100 | 21 |
| 484 | 20250417 | 104900 | 4023493800 | 24100 | 24050 | 24100 | 24050 | 34 |
| 485 | 20250417 | 104800 | 4022675400 | 24100 | 24100 | 24100 | 24100 | 183 |
| 486 | 20250417 | 104700 | 4018265100 | 24100 | 24100 | 24100 | 24100 | 13 |
| 487 | 20250417 | 104600 | 4017951800 | 24050 | 24050 | 24100 | 24050 | 834 |
| 488 | 20250417 | 104500 | 3997871100 | 24050 | 24050 | 24050 | 24050 | 2017 |
| 489 | 20250417 | 104400 | 3949362250 | 24050 | 24000 | 24050 | 24000 | 318 |
| 490 | 20250417 | 104300 | 3941727350 | 24000 | 24050 | 24100 | 24000 | 1009 |
| 491 | 20250417 | 104200 | 3917460600 | 24100 | 24050 | 24100 | 24050 | 31 |
| 492 | 20250417 | 104100 | 3916714150 | 24050 | 24050 | 24100 | 24050 | 145 |
| 493 | 20250417 | 104000 | 3913220750 | 24050 | 24050 | 24100 | 24050 | 762 |
| 494 | 20250417 | 103900 | 3894892250 | 24050 | 24100 | 24100 | 24050 | 68 |
| 495 | 20250417 | 103800 | 3893255500 | 24100 | 24050 | 24100 | 24050 | 313 |
| 496 | 20250417 | 103700 | 3885721650 | 24050 | 24050 | 24050 | 24050 | 566 |
| 497 | 20250417 | 103600 | 3872109350 | 24050 | 24050 | 24100 | 24050 | 3783 |
| 498 | 20250417 | 103500 | 3781123400 | 24000 | 24000 | 24000 | 24000 | 458 |
| 499 | 20250417 | 103400 | 3770131400 | 24000 | 24050 | 24050 | 24000 | 2775 |
| 500 | 20250417 | 103300 | 3703522125 | 24050 | 24050 | 24050 | 24000 | 454 |
| 501 | 20250417 | 103200 | 3692625775 | 24000 | 24000 | 24000 | 24000 | 97 |
| 502 | 20250417 | 103100 | 3690297775 | 24050 | 24000 | 24050 | 24000 | 156 |
| 503 | 20250417 | 103000 | 3686546875 | 24050 | 24100 | 24100 | 24050 | 301 |
| 504 | 20250417 | 102900 | 3679306525 | 24050 | 24050 | 24100 | 24050 | 47 |
| 505 | 20250417 | 102800 | 3678175925 | 24050 | 24100 | 24100 | 24050 | 937 |
| 506 | 20250417 | 102700 | 3655640525 | 24050 | 24100 | 24100 | 24050 | 860 |
| 507 | 20250417 | 102600 | 3634936025 | 24100 | 24100 | 24100 | 24050 | 1669 |
| 508 | 20250417 | 102500 | 3594744525 | 24100 | 24050 | 24100 | 24050 | 133 |
| 509 | 20250417 | 102400 | 3591540325 | 24050 | 24100 | 24100 | 24050 | 786 |
| 510 | 20250417 | 102300 | 3572606425 | 24050 | 24100 | 24100 | 24050 | 355 |
| 511 | 20250417 | 102200 | 3564054025 | 24100 | 24100 | 24100 | 24050 | 223 |
| 512 | 20250417 | 102100 | 3558680725 | 24100 | 24100 | 24100 | 24100 | 375 |
| 513 | 20250417 | 102000 | 3549643225 | 24150 | 24100 | 24150 | 24050 | 222 |
| 514 | 20250417 | 101900 | 3544294875 | 24100 | 24100 | 24150 | 24100 | 54 |
| 515 | 20250417 | 101800 | 3542992475 | 24100 | 24150 | 24150 | 24100 | 2673 |
| 516 | 20250417 | 101700 | 3478521975 | 24150 | 24200 | 24200 | 24150 | 294 |
| 517 | 20250417 | 101600 | 3471415025 | 24200 | 24150 | 24200 | 24150 | 424 |
| 518 | 20250417 | 101500 | 3461171775 | 24150 | 24200 | 24200 | 24150 | 1114 |
| 519 | 20250417 | 101400 | 3434231025 | 24150 | 24175 | 24200 | 24150 | 619 |
| 520 | 20250417 | 101300 | 3419281825 | 24150 | 24150 | 24200 | 24150 | 317 |
| 521 | 20250417 | 101200 | 3411619975 | 24150 | 24150 | 24200 | 24150 | 452 |
| 522 | 20250417 | 101100 | 3400701975 | 24200 | 24150 | 24200 | 24150 | 347 |
| 523 | 20250417 | 101000 | 3392321625 | 24200 | 24150 | 24200 | 24150 | 1366 |
| 524 | 20250417 | 100900 | 3359325775 | 24200 | 24200 | 24200 | 24150 | 739 |
| 525 | 20250417 | 100800 | 3341450325 | 24200 | 24200 | 24225 | 24175 | 1269 |
| 526 | 20250417 | 100700 | 3310741525 | 24200 | 24200 | 24225 | 24200 | 1111 |
| 527 | 20250417 | 100600 | 3283855275 | 24200 | 24150 | 24250 | 24150 | 2684 |
| 528 | 20250417 | 100500 | 3218918725 | 24200 | 24100 | 24200 | 24100 | 1627 |
| 529 | 20250417 | 100400 | 3179628075 | 24100 | 24100 | 24150 | 24100 | 2219 |
| 530 | 20250417 | 100300 | 3126147025 | 24100 | 24050 | 24100 | 24050 | 215 |
| 531 | 20250417 | 100200 | 3120969375 | 24100 | 24100 | 24100 | 24050 | 1204 |
| 532 | 20250417 | 100100 | 3092010975 | 24100 | 24100 | 24100 | 24050 | 259 |
| 533 | 20250417 | 100000 | 3085769225 | 24100 | 24150 | 24150 | 24100 | 2358 |
| 534 | 20250417 | 095900 | 3028918325 | 24150 | 24150 | 24150 | 24100 | 602 |
| 535 | 20250417 | 095800 | 3014401425 | 24150 | 24100 | 24150 | 24100 | 596 |
| 536 | 20250417 | 095700 | 3000025325 | 24150 | 24100 | 24150 | 24050 | 3029 |
| 537 | 20250417 | 095600 | 2926988775 | 24000 | 24050 | 24100 | 24000 | 1194 |
| 538 | 20250417 | 095500 | 2898304125 | 24050 | 24000 | 24050 | 24000 | 1169 |
| 539 | 20250417 | 095400 | 2870192175 | 24000 | 24000 | 24000 | 23950 | 1075 |
| 540 | 20250417 | 095300 | 2844395175 | 24000 | 24000 | 24000 | 23975 | 475 |
| 541 | 20250417 | 095200 | 2832995425 | 24000 | 24000 | 24050 | 24000 | 783 |
| 542 | 20250417 | 095100 | 2814174225 | 24000 | 23950 | 24050 | 23950 | 3704 |
| 543 | 20250417 | 095000 | 2725326775 | 23900 | 24000 | 24000 | 23900 | 2283 |
| 544 | 20250417 | 094900 | 2670700425 | 24000 | 24000 | 24000 | 24000 | 311 |
| 545 | 20250417 | 094800 | 2663236425 | 23950 | 24000 | 24000 | 23950 | 77 |
| 546 | 20250417 | 094700 | 2661392175 | 24000 | 23950 | 24000 | 23950 | 395 |
| 547 | 20250417 | 094600 | 2651912625 | 23950 | 24000 | 24000 | 23950 | 21 |
| 548 | 20250417 | 094500 | 2651409625 | 23950 | 24000 | 24000 | 23950 | 1206 |
| 549 | 20250417 | 094400 | 2622519075 | 24000 | 23950 | 24000 | 23950 | 1792 |
| 550 | 20250417 | 094300 | 2579580575 | 23975 | 24000 | 24000 | 23950 | 96 |
| 551 | 20250417 | 094200 | 2577278075 | 23950 | 24000 | 24000 | 23950 | 470 |
| 552 | 20250417 | 094100 | 2565999450 | 24000 | 24000 | 24000 | 23950 | 2217 |
| 553 | 20250417 | 094000 | 2512795625 | 24000 | 24000 | 24000 | 23950 | 1630 |
| 554 | 20250417 | 093900 | 2473731125 | 23950 | 23950 | 24000 | 23950 | 2070 |
| 555 | 20250417 | 093800 | 2424101725 | 23950 | 23975 | 24000 | 23950 | 329 |
| 556 | 20250417 | 093700 | 2416214600 | 23950 | 24000 | 24000 | 23900 | 719 |
| 557 | 20250417 | 093600 | 2398994350 | 23950 | 23900 | 23950 | 23900 | 1227 |
| 558 | 20250417 | 093500 | 2369622350 | 23900 | 23850 | 23950 | 23850 | 1414 |
| 559 | 20250417 | 093400 | 2335839750 | 23850 | 23750 | 23900 | 23750 | 1833 |
| 560 | 20250417 | 093300 | 2292113650 | 23750 | 23700 | 23800 | 23700 | 1965 |
| 561 | 20250417 | 093200 | 2245404700 | 23700 | 23700 | 23750 | 23650 | 4273 |
| 562 | 20250417 | 093100 | 2144117350 | 23750 | 23700 | 23750 | 23700 | 613 |
| 563 | 20250417 | 093000 | 2129580850 | 23750 | 23700 | 23750 | 23650 | 910 |
| 564 | 20250417 | 092900 | 2108013500 | 23700 | 23700 | 23750 | 23650 | 3983 |
| 565 | 20250417 | 092800 | 2013491350 | 23700 | 23800 | 23800 | 23700 | 8580 |
| 566 | 20250417 | 092700 | 1809705850 | 23850 | 23800 | 23850 | 23750 | 1640 |
| 567 | 20250417 | 092600 | 1770681750 | 23750 | 23850 | 23875 | 23750 | 3532 |
| 568 | 20250417 | 092500 | 1686587350 | 23850 | 23900 | 23900 | 23850 | 203 |
| 569 | 20250417 | 092400 | 1681739150 | 23900 | 23850 | 23900 | 23850 | 325 |
| 570 | 20250417 | 092300 | 1673978750 | 23900 | 23900 | 23900 | 23850 | 270 |
| 571 | 20250417 | 092200 | 1667526700 | 23850 | 23900 | 23900 | 23800 | 3940 |
| 572 | 20250417 | 092100 | 1573498750 | 23900 | 23850 | 23900 | 23850 | 2326 |
| 573 | 20250417 | 092000 | 1517914350 | 23900 | 23950 | 23950 | 23900 | 1257 |
| 574 | 20250417 | 091900 | 1487871200 | 23900 | 23950 | 23950 | 23900 | 1518 |
| 575 | 20250417 | 091800 | 1451528800 | 24000 | 24000 | 24000 | 23950 | 1516 |
| 576 | 20250417 | 091700 | 1415148350 | 24050 | 24000 | 24050 | 24000 | 359 |
| 577 | 20250417 | 091600 | 1406521200 | 24050 | 24000 | 24050 | 24000 | 2800 |
| 578 | 20250417 | 091500 | 1339314450 | 24050 | 23975 | 24050 | 23975 | 1603 |
| 579 | 20250417 | 091400 | 1300832000 | 24000 | 23900 | 24000 | 23850 | 3292 |
| 580 | 20250417 | 091300 | 1222086200 | 23850 | 23800 | 23900 | 23800 | 2423 |
| 581 | 20250417 | 091200 | 1164306000 | 23800 | 23750 | 23850 | 23750 | 3095 |
| 582 | 20250417 | 091100 | 1090669350 | 23750 | 23700 | 23750 | 23700 | 2736 |
| 583 | 20250417 | 091000 | 1025716700 | 23750 | 23800 | 23800 | 23750 | 2422 |
| 584 | 20250417 | 090900 | 968159300 | 23800 | 23800 | 23900 | 23800 | 743 |
| 585 | 20250417 | 090800 | 950475500 | 23800 | 23775 | 23850 | 23775 | 532 |
| 586 | 20250417 | 090700 | 937813950 | 23750 | 23850 | 23850 | 23750 | 2248 |
| 587 | 20250417 | 090600 | 884351125 | 23850 | 24000 | 24000 | 23800 | 4769 |
| 588 | 20250417 | 090500 | 770427125 | 23950 | 23950 | 23950 | 23850 | 4829 |
| 589 | 20250417 | 090400 | 654866075 | 23950 | 23950 | 24000 | 23950 | 1054 |
| 590 | 20250417 | 090300 | 629621125 | 23950 | 23950 | 23950 | 23900 | 1466 |
| 591 | 20250417 | 090200 | 594512825 | 24000 | 24050 | 24050 | 23850 | 5988 |
| 592 | 20250417 | 090100 | 451148575 | 24050 | 24100 | 24250 | 24025 | 8593 |
| 593 | 20250417 | 090000 | 243669050 | 24050 | 23850 | 24050 | 23700 | 10202 |