30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 191700 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 3332 |
| 3 | 20250417 | 191600 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 4 | 20250417 | 191500 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 5 | 20250417 | 191400 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 6 | 20250417 | 191300 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 7 | 20250417 | 191200 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 8 | 20250417 | 191100 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 9 | 20250417 | 191000 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 10 | 20250417 | 190900 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 11 | 20250417 | 190800 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 12 | 20250417 | 190700 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 13 | 20250417 | 190600 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 14 | 20250417 | 190500 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 15 | 20250417 | 190400 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 16 | 20250417 | 190300 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 17 | 20250417 | 190200 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 18 | 20250417 | 190100 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 19 | 20250417 | 190000 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 20 | 20250417 | 185900 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 21 | 20250417 | 185800 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 22 | 20250417 | 185700 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 23 | 20250417 | 185600 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 24 | 20250417 | 185500 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 25 | 20250417 | 185400 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 26 | 20250417 | 185300 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 27 | 20250417 | 185200 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 28 | 20250417 | 185100 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 29 | 20250417 | 185000 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 30 | 20250417 | 184900 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 31 | 20250417 | 184800 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 32 | 20250417 | 184700 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 3332 |
| 33 | 20250417 | 184600 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 34 | 20250417 | 184500 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 35 | 20250417 | 184400 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 36 | 20250417 | 184300 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 37 | 20250417 | 184200 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 38 | 20250417 | 184100 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 39 | 20250417 | 184000 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 40 | 20250417 | 183900 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 41 | 20250417 | 183800 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 42 | 20250417 | 183700 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 43 | 20250417 | 183600 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 44 | 20250417 | 183500 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 45 | 20250417 | 183400 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 46 | 20250417 | 183300 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 47 | 20250417 | 183200 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 48 | 20250417 | 183100 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 49 | 20250417 | 183000 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 50 | 20250417 | 182900 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 51 | 20250417 | 182800 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 52 | 20250417 | 182700 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 53 | 20250417 | 182600 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 54 | 20250417 | 182500 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 55 | 20250417 | 182400 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 56 | 20250417 | 182300 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 57 | 20250417 | 182200 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 58 | 20250417 | 182100 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 59 | 20250417 | 182000 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 60 | 20250417 | 181900 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 61 | 20250417 | 181800 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 62 | 20250417 | 181700 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 3332 |
| 63 | 20250417 | 181600 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 64 | 20250417 | 181500 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 65 | 20250417 | 181400 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 66 | 20250417 | 181300 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 67 | 20250417 | 181200 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 68 | 20250417 | 181100 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 69 | 20250417 | 181000 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 70 | 20250417 | 180900 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 71 | 20250417 | 180800 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 72 | 20250417 | 180700 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 73 | 20250417 | 180600 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 74 | 20250417 | 180500 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 75 | 20250417 | 180400 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 76 | 20250417 | 180300 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 77 | 20250417 | 180200 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 78 | 20250417 | 180100 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 79 | 20250417 | 180000 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 80 | 20250417 | 175900 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 81 | 20250417 | 175800 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 82 | 20250417 | 175700 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 83 | 20250417 | 175600 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 84 | 20250417 | 175500 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 85 | 20250417 | 175400 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 86 | 20250417 | 175300 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 87 | 20250417 | 175200 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 88 | 20250417 | 175100 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 89 | 20250417 | 175000 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 90 | 20250417 | 174900 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 91 | 20250417 | 174800 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 92 | 20250417 | 174700 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 3332 |
| 93 | 20250417 | 174600 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 94 | 20250417 | 174500 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 95 | 20250417 | 174400 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 96 | 20250417 | 174300 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 97 | 20250417 | 174200 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 98 | 20250417 | 174100 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 99 | 20250417 | 174000 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 100 | 20250417 | 173900 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 101 | 20250417 | 173800 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 102 | 20250417 | 173700 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 103 | 20250417 | 173600 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 104 | 20250417 | 173500 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 105 | 20250417 | 173400 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 106 | 20250417 | 173300 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 107 | 20250417 | 173200 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 108 | 20250417 | 173100 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 109 | 20250417 | 173000 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 110 | 20250417 | 172900 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 111 | 20250417 | 172800 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 112 | 20250417 | 172700 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 113 | 20250417 | 172600 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 114 | 20250417 | 172500 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 115 | 20250417 | 172400 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 116 | 20250417 | 172300 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 117 | 20250417 | 172200 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 118 | 20250417 | 172100 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 119 | 20250417 | 172000 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 120 | 20250417 | 171900 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 121 | 20250417 | 171800 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 122 | 20250417 | 171700 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 3332 |
| 123 | 20250417 | 171600 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 124 | 20250417 | 171500 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 125 | 20250417 | 171400 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 126 | 20250417 | 171300 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 127 | 20250417 | 171200 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 128 | 20250417 | 171100 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 129 | 20250417 | 171000 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 130 | 20250417 | 170900 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 131 | 20250417 | 170800 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 132 | 20250417 | 170700 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 133 | 20250417 | 170600 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 134 | 20250417 | 170500 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 135 | 20250417 | 170400 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 136 | 20250417 | 170300 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 137 | 20250417 | 170200 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 138 | 20250417 | 170100 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 139 | 20250417 | 170000 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 140 | 20250417 | 165900 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 141 | 20250417 | 165800 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 142 | 20250417 | 165700 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 143 | 20250417 | 165600 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 144 | 20250417 | 165500 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 145 | 20250417 | 165400 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 146 | 20250417 | 165300 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 147 | 20250417 | 165200 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 148 | 20250417 | 165100 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 149 | 20250417 | 165000 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 150 | 20250417 | 164900 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 151 | 20250417 | 164800 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 152 | 20250417 | 164700 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 3332 |
| 153 | 20250417 | 164600 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 154 | 20250417 | 164500 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 155 | 20250417 | 164400 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 156 | 20250417 | 164300 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 157 | 20250417 | 164200 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 158 | 20250417 | 164100 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 159 | 20250417 | 164000 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 160 | 20250417 | 163900 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 161 | 20250417 | 163800 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 162 | 20250417 | 163700 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 163 | 20250417 | 163600 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 164 | 20250417 | 163500 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 165 | 20250417 | 163400 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 166 | 20250417 | 163300 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 167 | 20250417 | 163200 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 168 | 20250417 | 163100 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 169 | 20250417 | 163000 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 170 | 20250417 | 162900 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 171 | 20250417 | 162800 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 172 | 20250417 | 162700 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 173 | 20250417 | 162600 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 174 | 20250417 | 162500 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 175 | 20250417 | 162400 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 176 | 20250417 | 162300 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 177 | 20250417 | 162200 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 178 | 20250417 | 162100 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 179 | 20250417 | 162000 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 180 | 20250417 | 161900 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 181 | 20250417 | 161800 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 182 | 20250417 | 161700 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 3332 |
| 183 | 20250417 | 161600 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 184 | 20250417 | 161500 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 185 | 20250417 | 161400 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 186 | 20250417 | 161300 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 187 | 20250417 | 161200 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 188 | 20250417 | 161100 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 189 | 20250417 | 161000 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 190 | 20250417 | 160900 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 191 | 20250417 | 160800 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 192 | 20250417 | 160700 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 193 | 20250417 | 160600 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 194 | 20250417 | 160500 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 195 | 20250417 | 160400 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 196 | 20250417 | 160300 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 197 | 20250417 | 160200 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 198 | 20250417 | 160100 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 199 | 20250417 | 160000 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 200 | 20250417 | 155900 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 201 | 20250417 | 155800 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 202 | 20250417 | 155700 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 203 | 20250417 | 155600 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 204 | 20250417 | 155500 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 205 | 20250417 | 155400 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 206 | 20250417 | 155300 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 207 | 20250417 | 155200 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 208 | 20250417 | 155100 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 209 | 20250417 | 155000 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 210 | 20250417 | 154900 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 211 | 20250417 | 154800 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 212 | 20250417 | 154700 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 3332 |
| 213 | 20250417 | 154600 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 214 | 20250417 | 154500 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 215 | 20250417 | 154400 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 216 | 20250417 | 154300 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 217 | 20250417 | 154200 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 218 | 20250417 | 154100 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 219 | 20250417 | 154000 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 220 | 20250417 | 153900 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 221 | 20250417 | 153800 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 222 | 20250417 | 153700 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 223 | 20250417 | 153600 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 224 | 20250417 | 153500 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 225 | 20250417 | 153400 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 226 | 20250417 | 153300 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 227 | 20250417 | 153200 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 228 | 20250417 | 153100 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 229 | 20250417 | 153000 | 1996492540 | 8300 | 8300 | 8300 | 8300 | 3332 |
| 230 | 20250417 | 152900 | 1968836940 | 8300 | 8300 | 8300 | 8300 | 0 |
| 231 | 20250417 | 152800 | 1968836940 | 8300 | 8300 | 8300 | 8300 | 0 |
| 232 | 20250417 | 152700 | 1968836940 | 8300 | 8300 | 8300 | 8300 | 0 |
| 233 | 20250417 | 152600 | 1968836940 | 8300 | 8300 | 8300 | 8300 | 0 |
| 234 | 20250417 | 152500 | 1968836940 | 8300 | 8300 | 8300 | 8300 | 0 |
| 235 | 20250417 | 152400 | 1968836940 | 8300 | 8300 | 8300 | 8300 | 0 |
| 236 | 20250417 | 152300 | 1968836940 | 8300 | 8300 | 8300 | 8300 | 0 |
| 237 | 20250417 | 152200 | 1968836940 | 8300 | 8300 | 8300 | 8300 | 0 |
| 238 | 20250417 | 152100 | 1968836940 | 8300 | 8300 | 8300 | 8300 | 0 |
| 239 | 20250417 | 152000 | 1968836940 | 8300 | 8300 | 8300 | 8300 | 0 |
| 240 | 20250417 | 151900 | 1968836940 | 8300 | 8300 | 8300 | 8280 | 13 |
| 241 | 20250417 | 151800 | 1968729090 | 8290 | 8290 | 8290 | 8290 | 133 |
| 242 | 20250417 | 151700 | 1967626520 | 8300 | 8290 | 8300 | 8250 | 240 |
| 243 | 20250417 | 151600 | 1965643940 | 8290 | 8290 | 8310 | 8290 | 125 |
| 244 | 20250417 | 151500 | 1964607650 | 8310 | 8300 | 8310 | 8290 | 313 |
| 245 | 20250417 | 151400 | 1962007740 | 8300 | 8300 | 8310 | 8290 | 728 |
| 246 | 20250417 | 151300 | 1955966220 | 8310 | 8310 | 8310 | 8300 | 322 |
| 247 | 20250417 | 151200 | 1953290570 | 8300 | 8310 | 8310 | 8300 | 309 |
| 248 | 20250417 | 151100 | 1950723650 | 8310 | 8310 | 8310 | 8310 | 183 |
| 249 | 20250417 | 151000 | 1949202920 | 8300 | 8300 | 8300 | 8290 | 321 |
| 250 | 20250417 | 150900 | 1946538630 | 8300 | 8280 | 8300 | 8280 | 354 |
| 251 | 20250417 | 150800 | 1943600450 | 8280 | 8300 | 8300 | 8280 | 304 |
| 252 | 20250417 | 150700 | 1941079270 | 8300 | 8290 | 8300 | 8290 | 195 |
| 253 | 20250417 | 150600 | 1939461670 | 8290 | 8300 | 8300 | 8290 | 442 |
| 254 | 20250417 | 150500 | 1935795560 | 8300 | 8290 | 8300 | 8285 | 1929 |
| 255 | 20250417 | 150400 | 1919801655 | 8270 | 8280 | 8290 | 8270 | 631 |
| 256 | 20250417 | 150300 | 1914576605 | 8280 | 8300 | 8300 | 8280 | 358 |
| 257 | 20250417 | 150200 | 1911605825 | 8300 | 8305 | 8305 | 8290 | 436 |
| 258 | 20250417 | 150100 | 1907987290 | 8305 | 8320 | 8320 | 8305 | 453 |
| 259 | 20250417 | 150000 | 1904222095 | 8300 | 8300 | 8310 | 8290 | 1850 |
| 260 | 20250417 | 145900 | 1888863535 | 8300 | 8290 | 8300 | 8290 | 549 |
| 261 | 20250417 | 145800 | 1884308365 | 8300 | 8310 | 8310 | 8300 | 379 |
| 262 | 20250417 | 145700 | 1881160725 | 8310 | 8300 | 8310 | 8300 | 1041 |
| 263 | 20250417 | 145600 | 1872515875 | 8300 | 8320 | 8320 | 8300 | 551 |
| 264 | 20250417 | 145500 | 1867935275 | 8320 | 8310 | 8320 | 8300 | 313 |
| 265 | 20250417 | 145400 | 1865332345 | 8310 | 8320 | 8320 | 8300 | 678 |
| 266 | 20250417 | 145300 | 1859698575 | 8320 | 8310 | 8320 | 8310 | 370 |
| 267 | 20250417 | 145200 | 1856621175 | 8310 | 8320 | 8320 | 8310 | 243 |
| 268 | 20250417 | 145100 | 1854599615 | 8320 | 8310 | 8320 | 8310 | 579 |
| 269 | 20250417 | 145000 | 1849787635 | 8310 | 8320 | 8320 | 8290 | 1228 |
| 270 | 20250417 | 144900 | 1839582705 | 8320 | 8310 | 8320 | 8300 | 613 |
| 271 | 20250417 | 144800 | 1834484855 | 8310 | 8320 | 8320 | 8310 | 389 |
| 272 | 20250417 | 144700 | 1831249410 | 8320 | 8310 | 8320 | 8310 | 465 |
| 273 | 20250417 | 144600 | 1827382120 | 8320 | 8320 | 8320 | 8320 | 283 |
| 274 | 20250417 | 144500 | 1825027560 | 8320 | 8310 | 8320 | 8310 | 386 |
| 275 | 20250417 | 144400 | 1821816410 | 8310 | 8320 | 8320 | 8300 | 493 |
| 276 | 20250417 | 144300 | 1817717490 | 8320 | 8320 | 8320 | 8320 | 233 |
| 277 | 20250417 | 144200 | 1815778930 | 8310 | 8310 | 8320 | 8300 | 562 |
| 278 | 20250417 | 144100 | 1811107000 | 8300 | 8320 | 8320 | 8300 | 497 |
| 279 | 20250417 | 144000 | 1806977240 | 8320 | 8310 | 8320 | 8310 | 513 |
| 280 | 20250417 | 143900 | 1802711730 | 8310 | 8320 | 8320 | 8310 | 356 |
| 281 | 20250417 | 143800 | 1799750460 | 8320 | 8320 | 8320 | 8320 | 183 |
| 282 | 20250417 | 143700 | 1798227900 | 8320 | 8310 | 8320 | 8310 | 785 |
| 283 | 20250417 | 143600 | 1791696790 | 8310 | 8320 | 8320 | 8280 | 197 |
| 284 | 20250417 | 143500 | 1790058000 | 8320 | 8290 | 8320 | 8280 | 2393 |
| 285 | 20250417 | 143400 | 1770192160 | 8270 | 8290 | 8300 | 8270 | 406 |
| 286 | 20250417 | 143300 | 1766829060 | 8300 | 8300 | 8300 | 8270 | 206 |
| 287 | 20250417 | 143200 | 1765119830 | 8300 | 8300 | 8300 | 8260 | 191 |
| 288 | 20250417 | 143100 | 1763534570 | 8300 | 8280 | 8300 | 8270 | 555 |
| 289 | 20250417 | 143000 | 1758936510 | 8270 | 8300 | 8300 | 8270 | 514 |
| 290 | 20250417 | 142900 | 1754677470 | 8290 | 8290 | 8300 | 8270 | 329 |
| 291 | 20250417 | 142800 | 1751950500 | 8290 | 8320 | 8330 | 8290 | 367 |
| 292 | 20250417 | 142700 | 1748899150 | 8290 | 8320 | 8320 | 8280 | 1982 |
| 293 | 20250417 | 142600 | 1732454000 | 8320 | 8320 | 8330 | 8290 | 826 |
| 294 | 20250417 | 142500 | 1725590250 | 8320 | 8330 | 8340 | 8290 | 637 |
| 295 | 20250417 | 142400 | 1720292540 | 8330 | 8260 | 8340 | 8250 | 4239 |
| 296 | 20250417 | 142300 | 1685184850 | 8260 | 8260 | 8260 | 8250 | 514 |
| 297 | 20250417 | 142200 | 1680943770 | 8250 | 8220 | 8250 | 8210 | 1250 |
| 298 | 20250417 | 142100 | 1670640890 | 8220 | 8230 | 8230 | 8220 | 2 |
| 299 | 20250417 | 142000 | 1670624440 | 8240 | 8240 | 8240 | 8240 | 4 |
| 300 | 20250417 | 141900 | 1670591480 | 8240 | 8220 | 8240 | 8200 | 470 |
| 301 | 20250417 | 141800 | 1666730240 | 8220 | 8240 | 8240 | 8220 | 82 |
| 302 | 20250417 | 141700 | 1666055940 | 8240 | 8250 | 8260 | 8240 | 675 |
| 303 | 20250417 | 141600 | 1660487040 | 8250 | 8260 | 8270 | 8250 | 530 |
| 304 | 20250417 | 141500 | 1656109630 | 8250 | 8240 | 8260 | 8210 | 1695 |
| 305 | 20250417 | 141400 | 1642140330 | 8240 | 8210 | 8240 | 8210 | 299 |
| 306 | 20250417 | 141300 | 1639678580 | 8210 | 8240 | 8240 | 8200 | 554 |
| 307 | 20250417 | 141200 | 1635119770 | 8250 | 8250 | 8250 | 8190 | 102 |
| 308 | 20250417 | 141100 | 1634280910 | 8200 | 8260 | 8260 | 8200 | 1328 |
| 309 | 20250417 | 141000 | 1623337170 | 8260 | 8170 | 8260 | 8170 | 1640 |
| 310 | 20250417 | 140900 | 1609829970 | 8170 | 8230 | 8230 | 8170 | 2254 |
| 311 | 20250417 | 140800 | 1591412900 | 8230 | 8220 | 8230 | 8220 | 53 |
| 312 | 20250417 | 140700 | 1590976930 | 8200 | 8180 | 8220 | 8170 | 3696 |
| 313 | 20250417 | 140600 | 1560750040 | 8170 | 8180 | 8190 | 8170 | 657 |
| 314 | 20250417 | 140500 | 1555375840 | 8180 | 8180 | 8230 | 8180 | 929 |
| 315 | 20250417 | 140400 | 1547751330 | 8180 | 8230 | 8230 | 8180 | 2442 |
| 316 | 20250417 | 140300 | 1527740890 | 8230 | 8220 | 8230 | 8220 | 556 |
| 317 | 20250417 | 140200 | 1523170140 | 8220 | 8270 | 8270 | 8220 | 161 |
| 318 | 20250417 | 140100 | 1521843400 | 8270 | 8270 | 8280 | 8260 | 850 |
| 319 | 20250417 | 140000 | 1514815360 | 8270 | 8200 | 8270 | 8200 | 1167 |
| 320 | 20250417 | 135900 | 1505203890 | 8220 | 8200 | 8220 | 8190 | 5724 |
| 321 | 20250417 | 135800 | 1458276750 | 8230 | 8230 | 8240 | 8200 | 1408 |
| 322 | 20250417 | 135700 | 1446703140 | 8280 | 8310 | 8360 | 8230 | 3924 |
| 323 | 20250417 | 135600 | 1414162060 | 8350 | 8310 | 8370 | 8290 | 6235 |
| 324 | 20250417 | 135500 | 1362265450 | 8300 | 8250 | 8310 | 8250 | 6767 |
| 325 | 20250417 | 135400 | 1306162150 | 8230 | 8280 | 8280 | 8220 | 3592 |
| 326 | 20250417 | 135300 | 1276537890 | 8260 | 8200 | 8260 | 8200 | 10651 |
| 327 | 20250417 | 135200 | 1189113750 | 8160 | 8160 | 8160 | 8160 | 0 |
| 328 | 20250417 | 135100 | 1189113750 | 8160 | 8110 | 8160 | 8100 | 5938 |
| 329 | 20250417 | 135000 | 1140790190 | 8100 | 8090 | 8100 | 8090 | 877 |
| 330 | 20250417 | 134900 | 1133687830 | 8090 | 8090 | 8090 | 8090 | 204 |
| 331 | 20250417 | 134800 | 1132037470 | 8100 | 8070 | 8100 | 8070 | 4000 |
| 332 | 20250417 | 134700 | 1099645600 | 8080 | 8080 | 8080 | 8080 | 18 |
| 333 | 20250417 | 134600 | 1099500160 | 8100 | 8100 | 8100 | 8100 | 320 |
| 334 | 20250417 | 134500 | 1096908160 | 8100 | 8090 | 8100 | 8060 | 1462 |
| 335 | 20250417 | 134400 | 1085082810 | 8090 | 8100 | 8100 | 8090 | 12 |
| 336 | 20250417 | 134300 | 1084985620 | 8090 | 8090 | 8090 | 8090 | 139 |
| 337 | 20250417 | 134200 | 1083861110 | 8085 | 8090 | 8090 | 8085 | 11 |
| 338 | 20250417 | 134100 | 1083772125 | 8100 | 8050 | 8100 | 8050 | 2852 |
| 339 | 20250417 | 134000 | 1060744055 | 8040 | 8020 | 8040 | 8020 | 406 |
| 340 | 20250417 | 133900 | 1057481825 | 8020 | 8040 | 8040 | 8020 | 134 |
| 341 | 20250417 | 133800 | 1056405865 | 8050 | 8050 | 8050 | 8050 | 0 |
| 342 | 20250417 | 133700 | 1056405865 | 8050 | 8050 | 8050 | 8050 | 86 |
| 343 | 20250417 | 133600 | 1055713565 | 8050 | 8050 | 8050 | 8050 | 0 |
| 344 | 20250417 | 133500 | 1055713565 | 8050 | 8060 | 8060 | 8050 | 564 |
| 345 | 20250417 | 133400 | 1051167825 | 8050 | 8040 | 8050 | 8040 | 694 |
| 346 | 20250417 | 133300 | 1045581205 | 8040 | 7980 | 8040 | 7980 | 4436 |
| 347 | 20250417 | 133200 | 1010071665 | 7980 | 8000 | 8000 | 7980 | 679 |
| 348 | 20250417 | 133100 | 1004643575 | 8000 | 8000 | 8000 | 8000 | 51 |
| 349 | 20250417 | 133000 | 1004235575 | 8000 | 8000 | 8000 | 8000 | 481 |
| 350 | 20250417 | 132900 | 1000387575 | 8000 | 7980 | 8010 | 7980 | 868 |
| 351 | 20250417 | 132800 | 993448245 | 7950 | 7980 | 7980 | 7950 | 124 |
| 352 | 20250417 | 132700 | 992461065 | 7980 | 7940 | 8000 | 7920 | 19887 |
| 353 | 20250417 | 132600 | 834012165 | 7940 | 7940 | 7940 | 7940 | 16 |
| 354 | 20250417 | 132500 | 833885125 | 7940 | 7940 | 7940 | 7940 | 609 |
| 355 | 20250417 | 132400 | 829049665 | 7940 | 7940 | 7940 | 7940 | 0 |
| 356 | 20250417 | 132300 | 829049665 | 7940 | 7940 | 7940 | 7940 | 0 |
| 357 | 20250417 | 132200 | 829049665 | 7940 | 7930 | 7940 | 7930 | 210 |
| 358 | 20250417 | 132100 | 827383165 | 7930 | 7930 | 7930 | 7930 | 45 |
| 359 | 20250417 | 132000 | 827026315 | 7930 | 7930 | 7930 | 7930 | 490 |
| 360 | 20250417 | 131900 | 823140615 | 7940 | 7940 | 7940 | 7940 | 100 |
| 361 | 20250417 | 131800 | 822346615 | 7940 | 7940 | 7940 | 7940 | 12 |
| 362 | 20250417 | 131700 | 822251335 | 7940 | 7940 | 7940 | 7940 | 1 |
| 363 | 20250417 | 131600 | 822243395 | 7950 | 7950 | 7950 | 7950 | 0 |
| 364 | 20250417 | 131500 | 822243395 | 7950 | 7935 | 7950 | 7930 | 1595 |
| 365 | 20250417 | 131400 | 809571625 | 7930 | 7930 | 7930 | 7930 | 0 |
| 366 | 20250417 | 131300 | 809571625 | 7930 | 7930 | 7930 | 7930 | 0 |
| 367 | 20250417 | 131200 | 809571625 | 7930 | 7930 | 7930 | 7930 | 50 |
| 368 | 20250417 | 131100 | 809175125 | 7930 | 7930 | 7930 | 7930 | 114 |
| 369 | 20250417 | 131000 | 808271105 | 7950 | 7940 | 7950 | 7940 | 500 |
| 370 | 20250417 | 130900 | 804296915 | 7950 | 7950 | 7950 | 7950 | 3 |
| 371 | 20250417 | 130800 | 804273065 | 7950 | 7950 | 7950 | 7950 | 0 |
| 372 | 20250417 | 130700 | 804273065 | 7950 | 7950 | 7950 | 7950 | 2 |
| 373 | 20250417 | 130600 | 804257165 | 7950 | 7950 | 7950 | 7930 | 69 |
| 374 | 20250417 | 130500 | 803709015 | 7950 | 7940 | 7950 | 7940 | 476 |
| 375 | 20250417 | 130400 | 799926075 | 7940 | 7940 | 7940 | 7940 | 2 |
| 376 | 20250417 | 130300 | 799910195 | 7940 | 7940 | 7940 | 7940 | 2 |
| 377 | 20250417 | 130200 | 799894315 | 7950 | 7950 | 7950 | 7950 | 70 |
| 378 | 20250417 | 130100 | 799337815 | 7950 | 7950 | 7950 | 7950 | 5 |
| 379 | 20250417 | 130000 | 799298065 | 7950 | 7950 | 7950 | 7950 | 438 |
| 380 | 20250417 | 125900 | 795815965 | 7950 | 7950 | 7950 | 7950 | 10 |
| 381 | 20250417 | 125800 | 795736465 | 7960 | 7960 | 7960 | 7960 | 0 |
| 382 | 20250417 | 125700 | 795736465 | 7960 | 7950 | 7960 | 7950 | 323 |
| 383 | 20250417 | 125600 | 793168055 | 7960 | 7960 | 7960 | 7960 | 0 |
| 384 | 20250417 | 125500 | 793168055 | 7960 | 7930 | 7960 | 7930 | 442 |
| 385 | 20250417 | 125400 | 789653585 | 7940 | 7940 | 7940 | 7940 | 0 |
| 386 | 20250417 | 125300 | 789653585 | 7940 | 7940 | 7940 | 7940 | 0 |
| 387 | 20250417 | 125200 | 789653585 | 7940 | 7940 | 7940 | 7940 | 0 |
| 388 | 20250417 | 125100 | 789653585 | 7940 | 7950 | 7950 | 7940 | 920 |
| 389 | 20250417 | 125000 | 782339785 | 7950 | 7940 | 7950 | 7940 | 439 |
| 390 | 20250417 | 124900 | 778849745 | 7950 | 7950 | 7950 | 7950 | 10 |
| 391 | 20250417 | 124800 | 778770245 | 7950 | 7950 | 7950 | 7950 | 1 |
| 392 | 20250417 | 124700 | 778762295 | 7920 | 7920 | 7920 | 7920 | 101 |
| 393 | 20250417 | 124600 | 777962375 | 7950 | 7950 | 7950 | 7950 | 267 |
| 394 | 20250417 | 124500 | 775839725 | 7950 | 7920 | 7950 | 7920 | 490 |
| 395 | 20250417 | 124400 | 771945825 | 7950 | 7950 | 7950 | 7950 | 0 |
| 396 | 20250417 | 124300 | 771945825 | 7950 | 7950 | 7950 | 7950 | 0 |
| 397 | 20250417 | 124200 | 771945825 | 7950 | 7930 | 7950 | 7930 | 2250 |
| 398 | 20250417 | 124100 | 754061325 | 7940 | 7940 | 7940 | 7940 | 120 |
| 399 | 20250417 | 124000 | 753108525 | 7950 | 7940 | 7950 | 7940 | 493 |
| 400 | 20250417 | 123900 | 749191785 | 7880 | 7920 | 7920 | 7880 | 333 |
| 401 | 20250417 | 123800 | 746563475 | 7940 | 7940 | 7940 | 7940 | 1 |
| 402 | 20250417 | 123700 | 746555535 | 7925 | 7925 | 7925 | 7925 | 10 |
| 403 | 20250417 | 123600 | 746476285 | 7940 | 7940 | 7940 | 7940 | 167 |
| 404 | 20250417 | 123500 | 745150305 | 7940 | 7920 | 7940 | 7920 | 272 |
| 405 | 20250417 | 123400 | 742992685 | 7920 | 7920 | 7920 | 7920 | 0 |
| 406 | 20250417 | 123300 | 742992685 | 7920 | 7930 | 7930 | 7920 | 21 |
| 407 | 20250417 | 123200 | 742826265 | 7930 | 7940 | 7940 | 7930 | 12 |
| 408 | 20250417 | 123100 | 742731015 | 7940 | 7940 | 7940 | 7940 | 1 |
| 409 | 20250417 | 123000 | 742723075 | 7940 | 7940 | 7940 | 7940 | 439 |
| 410 | 20250417 | 122900 | 739237415 | 7940 | 7940 | 7940 | 7940 | 0 |
| 411 | 20250417 | 122800 | 739237415 | 7940 | 7940 | 7940 | 7940 | 14 |
| 412 | 20250417 | 122700 | 739126255 | 7940 | 7930 | 7940 | 7930 | 5 |
| 413 | 20250417 | 122600 | 739086585 | 7940 | 7940 | 7940 | 7940 | 0 |
| 414 | 20250417 | 122500 | 739086585 | 7940 | 7940 | 7940 | 7940 | 442 |
| 415 | 20250417 | 122400 | 735577105 | 7940 | 7940 | 7940 | 7940 | 38 |
| 416 | 20250417 | 122300 | 735275385 | 7940 | 7940 | 7940 | 7940 | 2 |
| 417 | 20250417 | 122200 | 735259505 | 7925 | 7925 | 7925 | 7925 | 0 |
| 418 | 20250417 | 122100 | 735259505 | 7925 | 7940 | 7940 | 7925 | 40 |
| 419 | 20250417 | 122000 | 734942055 | 7940 | 7920 | 7940 | 7920 | 439 |
| 420 | 20250417 | 121900 | 731458725 | 7920 | 7920 | 7920 | 7920 | 0 |
| 421 | 20250417 | 121800 | 731458725 | 7920 | 7920 | 7920 | 7920 | 282 |
| 422 | 20250417 | 121700 | 729225285 | 7920 | 7920 | 7920 | 7920 | 1 |
| 423 | 20250417 | 121600 | 729217365 | 7940 | 7940 | 7940 | 7940 | 0 |
| 424 | 20250417 | 121500 | 729217365 | 7940 | 7900 | 7940 | 7900 | 444 |
| 425 | 20250417 | 121400 | 725695695 | 7890 | 7890 | 7890 | 7890 | 1 |
| 426 | 20250417 | 121300 | 725687805 | 7930 | 7930 | 7930 | 7930 | 1 |
| 427 | 20250417 | 121200 | 725679875 | 7930 | 7930 | 7930 | 7930 | 27 |
| 428 | 20250417 | 121100 | 725465765 | 7930 | 7930 | 7930 | 7930 | 341 |
| 429 | 20250417 | 121000 | 722761635 | 7930 | 7890 | 7930 | 7890 | 452 |
| 430 | 20250417 | 120900 | 719180035 | 7910 | 7910 | 7910 | 7910 | 12 |
| 431 | 20250417 | 120800 | 719085115 | 7910 | 7910 | 7910 | 7910 | 0 |
| 432 | 20250417 | 120700 | 719085115 | 7910 | 7910 | 7910 | 7910 | 53 |
| 433 | 20250417 | 120600 | 718665885 | 7920 | 7920 | 7920 | 7920 | 2 |
| 434 | 20250417 | 120500 | 718650045 | 7930 | 7920 | 7930 | 7920 | 441 |
| 435 | 20250417 | 120400 | 715154725 | 7880 | 7900 | 7900 | 7880 | 736 |
| 436 | 20250417 | 120300 | 709344265 | 7910 | 7910 | 7910 | 7910 | 33 |
| 437 | 20250417 | 120200 | 709083235 | 7930 | 7930 | 7930 | 7930 | 0 |
| 438 | 20250417 | 120100 | 709083235 | 7930 | 7930 | 7930 | 7930 | 0 |
| 439 | 20250417 | 120000 | 709083235 | 7930 | 7920 | 7930 | 7920 | 447 |
| 440 | 20250417 | 115900 | 705539195 | 7920 | 7920 | 7920 | 7920 | 25 |
| 441 | 20250417 | 115800 | 705341195 | 7910 | 7910 | 7910 | 7910 | 26 |
| 442 | 20250417 | 115700 | 705135535 | 7920 | 7920 | 7920 | 7920 | 4 |
| 443 | 20250417 | 115600 | 705103855 | 7920 | 7920 | 7920 | 7920 | 30 |
| 444 | 20250417 | 115500 | 704866255 | 7930 | 7930 | 7930 | 7930 | 441 |
| 445 | 20250417 | 115400 | 701369125 | 7930 | 7920 | 7930 | 7920 | 638 |
| 446 | 20250417 | 115300 | 696316145 | 7910 | 7920 | 7920 | 7910 | 60 |
| 447 | 20250417 | 115200 | 695841495 | 7910 | 7910 | 7910 | 7910 | 0 |
| 448 | 20250417 | 115100 | 695841495 | 7910 | 7910 | 7910 | 7910 | 591 |
| 449 | 20250417 | 115000 | 691166685 | 7910 | 7900 | 7910 | 7900 | 1479 |
| 450 | 20250417 | 114900 | 679467815 | 7900 | 7900 | 7910 | 7900 | 479 |
| 451 | 20250417 | 114800 | 675682595 | 7900 | 7900 | 7900 | 7900 | 101 |
| 452 | 20250417 | 114700 | 674884695 | 7900 | 7900 | 7900 | 7900 | 88 |
| 453 | 20250417 | 114600 | 674189495 | 7900 | 7900 | 7900 | 7900 | 256 |
| 454 | 20250417 | 114500 | 672167095 | 7900 | 7900 | 7900 | 7900 | 1484 |
| 455 | 20250417 | 114400 | 660443495 | 7900 | 7890 | 7900 | 7890 | 601 |
| 456 | 20250417 | 114300 | 655696025 | 7890 | 7880 | 7890 | 7880 | 62 |
| 457 | 20250417 | 114200 | 655206855 | 7880 | 7880 | 7880 | 7880 | 60 |
| 458 | 20250417 | 114100 | 654734055 | 7890 | 7890 | 7890 | 7890 | 100 |
| 459 | 20250417 | 114000 | 653945055 | 7900 | 7890 | 7900 | 7890 | 504 |
| 460 | 20250417 | 113900 | 649964455 | 7860 | 7860 | 7860 | 7860 | 0 |
| 461 | 20250417 | 113800 | 649964455 | 7860 | 7900 | 7900 | 7860 | 2 |
| 462 | 20250417 | 113700 | 649948695 | 7900 | 7900 | 7900 | 7900 | 5 |
| 463 | 20250417 | 113600 | 649909195 | 7900 | 7900 | 7900 | 7900 | 0 |
| 464 | 20250417 | 113500 | 649909195 | 7900 | 7890 | 7900 | 7890 | 451 |
| 465 | 20250417 | 113400 | 646347515 | 7850 | 7850 | 7850 | 7850 | 10 |
| 466 | 20250417 | 113300 | 646269015 | 7890 | 7890 | 7890 | 7890 | 0 |
| 467 | 20250417 | 113200 | 646269015 | 7890 | 7880 | 7890 | 7880 | 1533 |
| 468 | 20250417 | 113100 | 634187645 | 7900 | 7900 | 7900 | 7900 | 0 |
| 469 | 20250417 | 113000 | 634187645 | 7900 | 7890 | 7900 | 7890 | 441 |
| 470 | 20250417 | 112900 | 630705475 | 7860 | 7860 | 7860 | 7860 | 316 |
| 471 | 20250417 | 112800 | 628221715 | 7900 | 7900 | 7900 | 7900 | 0 |
| 472 | 20250417 | 112700 | 628221715 | 7900 | 7900 | 7900 | 7900 | 0 |
| 473 | 20250417 | 112600 | 628221715 | 7900 | 7900 | 7900 | 7900 | 44 |
| 474 | 20250417 | 112500 | 627874115 | 7900 | 7880 | 7900 | 7880 | 645 |
| 475 | 20250417 | 112400 | 622779935 | 7890 | 7890 | 7890 | 7890 | 100 |
| 476 | 20250417 | 112300 | 621990935 | 7890 | 7890 | 7890 | 7890 | 100 |
| 477 | 20250417 | 112200 | 621201935 | 7890 | 7890 | 7890 | 7890 | 1 |
| 478 | 20250417 | 112100 | 621194045 | 7910 | 7910 | 7910 | 7910 | 0 |
| 479 | 20250417 | 112000 | 621194045 | 7910 | 7900 | 7910 | 7900 | 1451 |
| 480 | 20250417 | 111900 | 609719865 | 7910 | 7900 | 7910 | 7900 | 2828 |
| 481 | 20250417 | 111800 | 587377845 | 7890 | 7870 | 7900 | 7870 | 2494 |
| 482 | 20250417 | 111700 | 567694055 | 7860 | 7860 | 7860 | 7860 | 2253 |
| 483 | 20250417 | 111600 | 549985475 | 7860 | 7850 | 7860 | 7850 | 111 |
| 484 | 20250417 | 111500 | 549114105 | 7850 | 7850 | 7850 | 7850 | 443 |
| 485 | 20250417 | 111400 | 545636555 | 7840 | 7840 | 7840 | 7840 | 0 |
| 486 | 20250417 | 111300 | 545636555 | 7840 | 7840 | 7840 | 7840 | 0 |
| 487 | 20250417 | 111200 | 545636555 | 7840 | 7840 | 7840 | 7840 | 144 |
| 488 | 20250417 | 111100 | 544507595 | 7860 | 7860 | 7860 | 7860 | 0 |
| 489 | 20250417 | 111000 | 544507595 | 7860 | 7860 | 7860 | 7860 | 441 |
| 490 | 20250417 | 110900 | 541041335 | 7860 | 7860 | 7860 | 7860 | 0 |
| 491 | 20250417 | 110800 | 541041335 | 7860 | 7850 | 7860 | 7850 | 771 |
| 492 | 20250417 | 110700 | 534988965 | 7850 | 7850 | 7850 | 7850 | 1000 |
| 493 | 20250417 | 110600 | 527138965 | 7830 | 7830 | 7830 | 7830 | 2 |
| 494 | 20250417 | 110500 | 527123305 | 7850 | 7830 | 7850 | 7830 | 491 |
| 495 | 20250417 | 110400 | 523272215 | 7830 | 7830 | 7830 | 7820 | 978 |
| 496 | 20250417 | 110300 | 515622425 | 7840 | 7840 | 7840 | 7840 | 5 |
| 497 | 20250417 | 110200 | 515583225 | 7840 | 7840 | 7840 | 7840 | 10 |
| 498 | 20250417 | 110100 | 515504825 | 7850 | 7850 | 7850 | 7850 | 120 |
| 499 | 20250417 | 110000 | 514562825 | 7860 | 7860 | 7860 | 7860 | 442 |
| 500 | 20250417 | 105900 | 511088705 | 7860 | 7850 | 7860 | 7850 | 30 |
| 501 | 20250417 | 105800 | 510853105 | 7860 | 7860 | 7860 | 7860 | 150 |
| 502 | 20250417 | 105700 | 509674105 | 7850 | 7850 | 7850 | 7850 | 12 |
| 503 | 20250417 | 105600 | 509579905 | 7860 | 7860 | 7860 | 7860 | 31 |
| 504 | 20250417 | 105500 | 509336245 | 7860 | 7840 | 7860 | 7840 | 442 |
| 505 | 20250417 | 105400 | 505862395 | 7840 | 7840 | 7840 | 7840 | 1 |
| 506 | 20250417 | 105300 | 505854555 | 7850 | 7850 | 7850 | 7850 | 11 |
| 507 | 20250417 | 105200 | 505768205 | 7850 | 7850 | 7850 | 7850 | 91 |
| 508 | 20250417 | 105100 | 505053855 | 7860 | 7860 | 7860 | 7860 | 11 |
| 509 | 20250417 | 105000 | 504967395 | 7860 | 7850 | 7860 | 7850 | 441 |
| 510 | 20250417 | 104900 | 501501825 | 7840 | 7840 | 7840 | 7840 | 0 |
| 511 | 20250417 | 104800 | 501501825 | 7840 | 7840 | 7840 | 7840 | 127 |
| 512 | 20250417 | 104700 | 500506145 | 7840 | 7840 | 7840 | 7840 | 2 |
| 513 | 20250417 | 104600 | 500490465 | 7820 | 7860 | 7860 | 7820 | 187 |
| 514 | 20250417 | 104500 | 499020925 | 7860 | 7830 | 7860 | 7830 | 274 |
| 515 | 20250417 | 104400 | 496871415 | 7830 | 7830 | 7830 | 7830 | 0 |
| 516 | 20250417 | 104300 | 496871415 | 7830 | 7840 | 7840 | 7830 | 55 |
| 517 | 20250417 | 104200 | 496440415 | 7860 | 7870 | 7880 | 7860 | 164 |
| 518 | 20250417 | 104100 | 495149225 | 7860 | 7860 | 7860 | 7860 | 145 |
| 519 | 20250417 | 104000 | 494009525 | 7880 | 7840 | 7880 | 7840 | 332 |
| 520 | 20250417 | 103900 | 491402405 | 7840 | 7850 | 7850 | 7840 | 51 |
| 521 | 20250417 | 103800 | 491002065 | 7860 | 7860 | 7860 | 7860 | 77 |
| 522 | 20250417 | 103700 | 490396845 | 7860 | 7860 | 7860 | 7860 | 0 |
| 523 | 20250417 | 103600 | 490396845 | 7860 | 7860 | 7860 | 7860 | 0 |
| 524 | 20250417 | 103500 | 490396845 | 7860 | 7870 | 7890 | 7860 | 822 |
| 525 | 20250417 | 103400 | 483922245 | 7880 | 7900 | 7900 | 7880 | 3034 |
| 526 | 20250417 | 103300 | 459953945 | 7890 | 7890 | 7890 | 7890 | 579 |
| 527 | 20250417 | 103200 | 455385635 | 7890 | 7850 | 7890 | 7850 | 5438 |
| 528 | 20250417 | 103100 | 412565505 | 7840 | 7840 | 7840 | 7840 | 236 |
| 529 | 20250417 | 103000 | 410715265 | 7840 | 7850 | 7850 | 7840 | 1286 |
| 530 | 20250417 | 102900 | 400627975 | 7840 | 7840 | 7840 | 7840 | 31 |
| 531 | 20250417 | 102800 | 400384935 | 7840 | 7840 | 7840 | 7840 | 19 |
| 532 | 20250417 | 102700 | 400235975 | 7850 | 7840 | 7850 | 7840 | 76 |
| 533 | 20250417 | 102600 | 399640095 | 7840 | 7830 | 7840 | 7830 | 1245 |
| 534 | 20250417 | 102500 | 389880795 | 7840 | 7840 | 7840 | 7840 | 441 |
| 535 | 20250417 | 102400 | 386423355 | 7800 | 7800 | 7800 | 7800 | 0 |
| 536 | 20250417 | 102300 | 386423355 | 7800 | 7800 | 7800 | 7800 | 5500 |
| 537 | 20250417 | 102200 | 343523355 | 7800 | 7800 | 7800 | 7800 | 20 |
| 538 | 20250417 | 102100 | 343367355 | 7840 | 7840 | 7840 | 7840 | 278 |
| 539 | 20250417 | 102000 | 341187835 | 7840 | 7810 | 7840 | 7810 | 526 |
| 540 | 20250417 | 101900 | 337070435 | 7800 | 7800 | 7800 | 7800 | 10 |
| 541 | 20250417 | 101800 | 336992435 | 7800 | 7840 | 7840 | 7800 | 328 |
| 542 | 20250417 | 101700 | 334433995 | 7840 | 7800 | 7840 | 7800 | 69 |
| 543 | 20250417 | 101600 | 333895715 | 7840 | 7840 | 7840 | 7840 | 0 |
| 544 | 20250417 | 101500 | 333895715 | 7840 | 7840 | 7840 | 7840 | 528 |
| 545 | 20250417 | 101400 | 329756195 | 7850 | 7850 | 7850 | 7850 | 0 |
| 546 | 20250417 | 101300 | 329756195 | 7850 | 7850 | 7850 | 7850 | 41 |
| 547 | 20250417 | 101200 | 329434345 | 7850 | 7800 | 7850 | 7800 | 717 |
| 548 | 20250417 | 101100 | 323841405 | 7800 | 7800 | 7800 | 7800 | 20 |
| 549 | 20250417 | 101000 | 323685405 | 7850 | 7850 | 7850 | 7850 | 671 |
| 550 | 20250417 | 100900 | 318418055 | 7800 | 7870 | 7870 | 7800 | 714 |
| 551 | 20250417 | 100800 | 312848785 | 7870 | 7870 | 7870 | 7870 | 2 |
| 552 | 20250417 | 100700 | 312833045 | 7880 | 7880 | 7880 | 7880 | 0 |
| 553 | 20250417 | 100600 | 312833045 | 7880 | 7800 | 7880 | 7800 | 224 |
| 554 | 20250417 | 100500 | 311085685 | 7880 | 7880 | 7880 | 7880 | 446 |
| 555 | 20250417 | 100400 | 307571205 | 7880 | 7810 | 7880 | 7810 | 133 |
| 556 | 20250417 | 100300 | 306523405 | 7890 | 7890 | 7890 | 7890 | 0 |
| 557 | 20250417 | 100200 | 306523405 | 7890 | 7880 | 7890 | 7880 | 20 |
| 558 | 20250417 | 100100 | 306365785 | 7890 | 7830 | 7900 | 7830 | 10292 |
| 559 | 20250417 | 100000 | 225389045 | 7830 | 7820 | 7830 | 7820 | 441 |
| 560 | 20250417 | 095900 | 221939485 | 7820 | 7820 | 7820 | 7820 | 0 |
| 561 | 20250417 | 095800 | 221939485 | 7820 | 7820 | 7820 | 7820 | 439 |
| 562 | 20250417 | 095700 | 218506505 | 7820 | 7820 | 7820 | 7820 | 10 |
| 563 | 20250417 | 095600 | 218428305 | 7820 | 7820 | 7820 | 7820 | 0 |
| 564 | 20250417 | 095500 | 218428305 | 7820 | 7820 | 7830 | 7820 | 444 |
| 565 | 20250417 | 095400 | 214952905 | 7830 | 7830 | 7830 | 7830 | 0 |
| 566 | 20250417 | 095300 | 214952905 | 7830 | 7800 | 7830 | 7760 | 2089 |
| 567 | 20250417 | 095200 | 198689425 | 7760 | 7760 | 7760 | 7760 | 20 |
| 568 | 20250417 | 095100 | 198534225 | 7800 | 7810 | 7810 | 7800 | 57 |
| 569 | 20250417 | 095000 | 198089605 | 7785 | 7760 | 7810 | 7760 | 443 |
| 570 | 20250417 | 094900 | 194642055 | 7720 | 7720 | 7720 | 7720 | 2 |
| 571 | 20250417 | 094800 | 194626615 | 7760 | 7760 | 7760 | 7760 | 0 |
| 572 | 20250417 | 094700 | 194626615 | 7760 | 7770 | 7770 | 7760 | 251 |
| 573 | 20250417 | 094600 | 192676355 | 7800 | 7760 | 7800 | 7760 | 1730 |
| 574 | 20250417 | 094500 | 179213325 | 7690 | 7720 | 7770 | 7690 | 615 |
| 575 | 20250417 | 094400 | 174444735 | 7770 | 7720 | 7770 | 7720 | 3 |
| 576 | 20250417 | 094300 | 174421475 | 7770 | 7770 | 7770 | 7770 | 3 |
| 577 | 20250417 | 094200 | 174398165 | 7770 | 7770 | 7770 | 7770 | 3 |
| 578 | 20250417 | 094100 | 174374855 | 7710 | 7710 | 7710 | 7710 | 0 |
| 579 | 20250417 | 094000 | 174374855 | 7710 | 7700 | 7780 | 7700 | 473 |
| 580 | 20250417 | 093900 | 170703595 | 7725 | 7725 | 7725 | 7725 | 0 |
| 581 | 20250417 | 093800 | 170703595 | 7725 | 7725 | 7725 | 7725 | 0 |
| 582 | 20250417 | 093700 | 170703595 | 7725 | 7725 | 7725 | 7725 | 10 |
| 583 | 20250417 | 093600 | 170626345 | 7750 | 7750 | 7750 | 7750 | 111 |
| 584 | 20250417 | 093500 | 169766095 | 7750 | 7730 | 7750 | 7730 | 445 |
| 585 | 20250417 | 093400 | 166323265 | 7700 | 7700 | 7700 | 7700 | 0 |
| 586 | 20250417 | 093300 | 166323265 | 7700 | 7700 | 7700 | 7700 | 40 |
| 587 | 20250417 | 093200 | 166015265 | 7700 | 7700 | 7700 | 7700 | 0 |
| 588 | 20250417 | 093100 | 166015265 | 7700 | 7700 | 7700 | 7700 | 0 |
| 589 | 20250417 | 093000 | 166015265 | 7700 | 7690 | 7700 | 7650 | 852 |
| 590 | 20250417 | 092900 | 159476605 | 7730 | 7730 | 7730 | 7730 | 0 |
| 591 | 20250417 | 092800 | 159476605 | 7730 | 7730 | 7730 | 7730 | 0 |
| 592 | 20250417 | 092700 | 159476605 | 7730 | 7650 | 7730 | 7650 | 80 |
| 593 | 20250417 | 092600 | 158859005 | 7730 | 7720 | 7730 | 7720 | 50 |
| 594 | 20250417 | 092500 | 158472935 | 7720 | 7600 | 7720 | 7600 | 747 |
| 595 | 20250417 | 092400 | 152757765 | 7650 | 7700 | 7700 | 7650 | 2627 |
| 596 | 20250417 | 092300 | 132616105 | 7780 | 7780 | 7780 | 7780 | 0 |
| 597 | 20250417 | 092200 | 132616105 | 7780 | 7800 | 7800 | 7710 | 309 |
| 598 | 20250417 | 092100 | 130230035 | 7770 | 7780 | 7780 | 7770 | 15 |
| 599 | 20250417 | 092000 | 130113475 | 7810 | 7775 | 7810 | 7775 | 749 |
| 600 | 20250417 | 091900 | 124269810 | 7790 | 7780 | 7790 | 7780 | 116 |
| 601 | 20250417 | 091800 | 123367320 | 7790 | 7810 | 7810 | 7790 | 899 |
| 602 | 20250417 | 091700 | 116355130 | 7810 | 7820 | 7820 | 7810 | 254 |
| 603 | 20250417 | 091600 | 114369130 | 7810 | 7780 | 7810 | 7780 | 2268 |
| 604 | 20250417 | 091500 | 96690650 | 7790 | 7780 | 7790 | 7780 | 880 |
| 605 | 20250417 | 091400 | 89843740 | 7780 | 7780 | 7780 | 7770 | 238 |
| 606 | 20250417 | 091300 | 87992150 | 7770 | 7770 | 7780 | 7770 | 722 |
| 607 | 20250417 | 091200 | 82375500 | 7780 | 7760 | 7780 | 7760 | 340 |
| 608 | 20250417 | 091100 | 79734270 | 7760 | 7690 | 7770 | 7690 | 2938 |
| 609 | 20250417 | 091000 | 57031910 | 7690 | 7670 | 7690 | 7660 | 638 |
| 610 | 20250417 | 090900 | 52132430 | 7680 | 7680 | 7680 | 7660 | 133 |
| 611 | 20250417 | 090800 | 51112290 | 7650 | 7660 | 7690 | 7650 | 1631 |
| 612 | 20250417 | 090700 | 38618450 | 7660 | 7640 | 7660 | 7640 | 1311 |
| 613 | 20250417 | 090600 | 28579800 | 7630 | 7630 | 7640 | 7630 | 1005 |
| 614 | 20250417 | 090500 | 20902670 | 7630 | 7640 | 7640 | 7630 | 86 |
| 615 | 20250417 | 090400 | 20245830 | 7640 | 7640 | 7640 | 7640 | 66 |
| 616 | 20250417 | 090300 | 19741590 | 7640 | 7560 | 7650 | 7560 | 714 |
| 617 | 20250417 | 090200 | 14321510 | 7560 | 7560 | 7560 | 7560 | 0 |
| 618 | 20250417 | 090100 | 14321510 | 7560 | 7560 | 7560 | 7560 | 3 |
| 619 | 20250417 | 090000 | 14298830 | 7420 | 7420 | 7430 | 7410 | 1927 |