33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 192500 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 1092 |
| 3 | 20250417 | 192400 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 4 | 20250417 | 192300 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 5 | 20250417 | 192200 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 6 | 20250417 | 192100 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 7 | 20250417 | 192000 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 8 | 20250417 | 191900 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 9 | 20250417 | 191800 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 10 | 20250417 | 191700 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 11 | 20250417 | 191600 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 12 | 20250417 | 191500 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 13 | 20250417 | 191400 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 14 | 20250417 | 191300 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 15 | 20250417 | 191200 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 16 | 20250417 | 191100 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 17 | 20250417 | 191000 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 18 | 20250417 | 190900 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 19 | 20250417 | 190800 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 20 | 20250417 | 190700 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 21 | 20250417 | 190600 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 22 | 20250417 | 190500 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 23 | 20250417 | 190400 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 24 | 20250417 | 190300 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 25 | 20250417 | 190200 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 26 | 20250417 | 190100 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 27 | 20250417 | 190000 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 28 | 20250417 | 185900 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 29 | 20250417 | 185800 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 30 | 20250417 | 185700 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 31 | 20250417 | 185600 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 32 | 20250417 | 185500 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 1092 |
| 33 | 20250417 | 185400 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 34 | 20250417 | 185300 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 35 | 20250417 | 185200 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 36 | 20250417 | 185100 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 37 | 20250417 | 185000 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 38 | 20250417 | 184900 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 39 | 20250417 | 184800 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 40 | 20250417 | 184700 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 41 | 20250417 | 184600 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 42 | 20250417 | 184500 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 43 | 20250417 | 184400 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 44 | 20250417 | 184300 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 45 | 20250417 | 184200 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 46 | 20250417 | 184100 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 47 | 20250417 | 184000 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 48 | 20250417 | 183900 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 49 | 20250417 | 183800 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 50 | 20250417 | 183700 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 51 | 20250417 | 183600 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 52 | 20250417 | 183500 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 53 | 20250417 | 183400 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 54 | 20250417 | 183300 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 55 | 20250417 | 183200 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 56 | 20250417 | 183100 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 57 | 20250417 | 183000 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 58 | 20250417 | 182900 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 59 | 20250417 | 182800 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 60 | 20250417 | 182700 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 61 | 20250417 | 182600 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 62 | 20250417 | 182500 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 1092 |
| 63 | 20250417 | 182400 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 64 | 20250417 | 182300 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 65 | 20250417 | 182200 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 66 | 20250417 | 182100 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 67 | 20250417 | 182000 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 68 | 20250417 | 181900 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 69 | 20250417 | 181800 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 70 | 20250417 | 181700 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 71 | 20250417 | 181600 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 72 | 20250417 | 181500 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 73 | 20250417 | 181400 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 74 | 20250417 | 181300 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 75 | 20250417 | 181200 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 76 | 20250417 | 181100 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 77 | 20250417 | 181000 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 78 | 20250417 | 180900 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 79 | 20250417 | 180800 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 80 | 20250417 | 180700 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 81 | 20250417 | 180600 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 82 | 20250417 | 180500 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 83 | 20250417 | 180400 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 84 | 20250417 | 180300 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 85 | 20250417 | 180200 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 86 | 20250417 | 180100 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 87 | 20250417 | 180000 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 88 | 20250417 | 175900 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 89 | 20250417 | 175800 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 90 | 20250417 | 175700 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 91 | 20250417 | 175600 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 92 | 20250417 | 175500 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 1092 |
| 93 | 20250417 | 175400 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 94 | 20250417 | 175300 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 95 | 20250417 | 175200 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 96 | 20250417 | 175100 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 97 | 20250417 | 175000 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 98 | 20250417 | 174900 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 99 | 20250417 | 174800 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 100 | 20250417 | 174700 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 101 | 20250417 | 174600 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 102 | 20250417 | 174500 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 103 | 20250417 | 174400 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 104 | 20250417 | 174300 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 105 | 20250417 | 174200 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 106 | 20250417 | 174100 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 107 | 20250417 | 174000 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 108 | 20250417 | 173900 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 109 | 20250417 | 173800 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 110 | 20250417 | 173700 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 111 | 20250417 | 173600 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 112 | 20250417 | 173500 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 113 | 20250417 | 173400 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 114 | 20250417 | 173300 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 115 | 20250417 | 173200 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 116 | 20250417 | 173100 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 117 | 20250417 | 173000 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 118 | 20250417 | 172900 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 119 | 20250417 | 172800 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 120 | 20250417 | 172700 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 121 | 20250417 | 172600 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 122 | 20250417 | 172500 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 1092 |
| 123 | 20250417 | 172400 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 124 | 20250417 | 172300 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 125 | 20250417 | 172200 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 126 | 20250417 | 172100 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 127 | 20250417 | 172000 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 128 | 20250417 | 171900 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 129 | 20250417 | 171800 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 130 | 20250417 | 171700 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 131 | 20250417 | 171600 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 132 | 20250417 | 171500 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 133 | 20250417 | 171400 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 134 | 20250417 | 171300 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 135 | 20250417 | 171200 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 136 | 20250417 | 171100 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 137 | 20250417 | 171000 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 138 | 20250417 | 170900 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 139 | 20250417 | 170800 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 140 | 20250417 | 170700 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 141 | 20250417 | 170600 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 142 | 20250417 | 170500 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 143 | 20250417 | 170400 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 144 | 20250417 | 170300 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 145 | 20250417 | 170200 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 146 | 20250417 | 170100 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 147 | 20250417 | 170000 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 148 | 20250417 | 165900 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 149 | 20250417 | 165800 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 150 | 20250417 | 165700 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 151 | 20250417 | 165600 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 152 | 20250417 | 165500 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 1092 |
| 153 | 20250417 | 165400 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 154 | 20250417 | 165300 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 155 | 20250417 | 165200 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 156 | 20250417 | 165100 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 157 | 20250417 | 165000 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 158 | 20250417 | 164900 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 159 | 20250417 | 164800 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 160 | 20250417 | 164700 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 161 | 20250417 | 164600 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 162 | 20250417 | 164500 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 163 | 20250417 | 164400 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 164 | 20250417 | 164300 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 165 | 20250417 | 164200 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 166 | 20250417 | 164100 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 167 | 20250417 | 164000 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 168 | 20250417 | 163900 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 169 | 20250417 | 163800 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 170 | 20250417 | 163700 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 171 | 20250417 | 163600 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 172 | 20250417 | 163500 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 173 | 20250417 | 163400 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 174 | 20250417 | 163300 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 175 | 20250417 | 163200 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 176 | 20250417 | 163100 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 177 | 20250417 | 163000 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 178 | 20250417 | 162900 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 179 | 20250417 | 162800 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 180 | 20250417 | 162700 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 181 | 20250417 | 162600 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 182 | 20250417 | 162500 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 1092 |
| 183 | 20250417 | 162400 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 184 | 20250417 | 162300 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 185 | 20250417 | 162200 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 186 | 20250417 | 162100 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 187 | 20250417 | 162000 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 188 | 20250417 | 161900 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 189 | 20250417 | 161800 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 190 | 20250417 | 161700 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 191 | 20250417 | 161600 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 192 | 20250417 | 161500 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 193 | 20250417 | 161400 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 194 | 20250417 | 161300 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 195 | 20250417 | 161200 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 196 | 20250417 | 161100 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 197 | 20250417 | 161000 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 198 | 20250417 | 160900 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 199 | 20250417 | 160800 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 200 | 20250417 | 160700 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 201 | 20250417 | 160600 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 202 | 20250417 | 160500 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 203 | 20250417 | 160400 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 204 | 20250417 | 160300 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 205 | 20250417 | 160200 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 206 | 20250417 | 160100 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 207 | 20250417 | 160000 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 208 | 20250417 | 155900 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 209 | 20250417 | 155800 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 210 | 20250417 | 155700 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 211 | 20250417 | 155600 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 212 | 20250417 | 155500 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 1092 |
| 213 | 20250417 | 155400 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 214 | 20250417 | 155300 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 215 | 20250417 | 155200 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 216 | 20250417 | 155100 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 217 | 20250417 | 155000 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 218 | 20250417 | 154900 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 219 | 20250417 | 154800 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 220 | 20250417 | 154700 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 221 | 20250417 | 154600 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 222 | 20250417 | 154500 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 223 | 20250417 | 154400 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 224 | 20250417 | 154300 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 225 | 20250417 | 154200 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 226 | 20250417 | 154100 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 227 | 20250417 | 154000 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 228 | 20250417 | 153900 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 229 | 20250417 | 153800 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 230 | 20250417 | 153700 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 231 | 20250417 | 153600 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 232 | 20250417 | 153500 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 233 | 20250417 | 153400 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 234 | 20250417 | 153300 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 235 | 20250417 | 153200 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 236 | 20250417 | 153100 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 0 |
| 237 | 20250417 | 153000 | 1832753755 | 16870 | 16870 | 16870 | 16870 | 1092 |
| 238 | 20250417 | 152900 | 1814331715 | 16810 | 16810 | 16810 | 16810 | 0 |
| 239 | 20250417 | 152800 | 1814331715 | 16810 | 16810 | 16810 | 16810 | 0 |
| 240 | 20250417 | 152700 | 1814331715 | 16810 | 16810 | 16810 | 16810 | 0 |
| 241 | 20250417 | 152600 | 1814331715 | 16810 | 16810 | 16810 | 16810 | 0 |
| 242 | 20250417 | 152500 | 1814331715 | 16810 | 16810 | 16810 | 16810 | 0 |
| 243 | 20250417 | 152400 | 1814331715 | 16810 | 16810 | 16810 | 16810 | 0 |
| 244 | 20250417 | 152300 | 1814331715 | 16810 | 16810 | 16810 | 16810 | 0 |
| 245 | 20250417 | 152200 | 1814331715 | 16810 | 16810 | 16810 | 16810 | 0 |
| 246 | 20250417 | 152100 | 1814331715 | 16810 | 16810 | 16810 | 16810 | 0 |
| 247 | 20250417 | 152000 | 1814331715 | 16810 | 16810 | 16810 | 16810 | 0 |
| 248 | 20250417 | 151900 | 1814331715 | 16810 | 16820 | 16850 | 16810 | 194 |
| 249 | 20250417 | 151800 | 1811069345 | 16830 | 16830 | 16840 | 16820 | 249 |
| 250 | 20250417 | 151700 | 1806878585 | 16830 | 16830 | 16830 | 16800 | 1490 |
| 251 | 20250417 | 151600 | 1781827035 | 16830 | 16850 | 16850 | 16830 | 161 |
| 252 | 20250417 | 151500 | 1779117375 | 16840 | 16840 | 16840 | 16840 | 132 |
| 253 | 20250417 | 151400 | 1776894495 | 16840 | 16860 | 16860 | 16840 | 305 |
| 254 | 20250417 | 151300 | 1771755945 | 16860 | 16840 | 16860 | 16840 | 103 |
| 255 | 20250417 | 151200 | 1770020885 | 16850 | 16860 | 16870 | 16840 | 396 |
| 256 | 20250417 | 151100 | 1763349145 | 16860 | 16860 | 16870 | 16860 | 73 |
| 257 | 20250417 | 151000 | 1762118155 | 16860 | 16870 | 16870 | 16860 | 56 |
| 258 | 20250417 | 150900 | 1761173935 | 16870 | 16870 | 16870 | 16870 | 25 |
| 259 | 20250417 | 150800 | 1760752185 | 16870 | 16870 | 16870 | 16870 | 7 |
| 260 | 20250417 | 150700 | 1760634095 | 16870 | 16870 | 16870 | 16870 | 78 |
| 261 | 20250417 | 150600 | 1759318235 | 16880 | 16880 | 16880 | 16880 | 1 |
| 262 | 20250417 | 150500 | 1759301355 | 16880 | 16900 | 16900 | 16880 | 7 |
| 263 | 20250417 | 150400 | 1759183125 | 16890 | 16890 | 16890 | 16890 | 2 |
| 264 | 20250417 | 150300 | 1759149345 | 16880 | 16880 | 16880 | 16860 | 155 |
| 265 | 20250417 | 150200 | 1756535335 | 16900 | 16900 | 16900 | 16900 | 2 |
| 266 | 20250417 | 150100 | 1756501535 | 16880 | 16880 | 16880 | 16880 | 387 |
| 267 | 20250417 | 150000 | 1749968975 | 16880 | 16900 | 16900 | 16880 | 247 |
| 268 | 20250417 | 145900 | 1745797265 | 16900 | 16900 | 16900 | 16900 | 29 |
| 269 | 20250417 | 145800 | 1745307165 | 16900 | 16900 | 16900 | 16900 | 15 |
| 270 | 20250417 | 145700 | 1745053665 | 16900 | 16900 | 16900 | 16900 | 23 |
| 271 | 20250417 | 145600 | 1744664965 | 16900 | 16900 | 16900 | 16900 | 11 |
| 272 | 20250417 | 145500 | 1744479065 | 16900 | 16900 | 16900 | 16900 | 24 |
| 273 | 20250417 | 145400 | 1744073465 | 16900 | 16900 | 16900 | 16900 | 130 |
| 274 | 20250417 | 145300 | 1741876465 | 16900 | 16900 | 16900 | 16900 | 33 |
| 275 | 20250417 | 145200 | 1741318765 | 16900 | 16900 | 16900 | 16890 | 375 |
| 276 | 20250417 | 145100 | 1734981295 | 16900 | 16900 | 16900 | 16900 | 6 |
| 277 | 20250417 | 145000 | 1734879895 | 16900 | 16900 | 16900 | 16890 | 110 |
| 278 | 20250417 | 144900 | 1733021425 | 16900 | 16890 | 16900 | 16890 | 25 |
| 279 | 20250417 | 144800 | 1732598945 | 16890 | 16900 | 16900 | 16890 | 15 |
| 280 | 20250417 | 144700 | 1732345575 | 16900 | 16890 | 16900 | 16890 | 303 |
| 281 | 20250417 | 144600 | 1727224885 | 16900 | 16900 | 16900 | 16890 | 107 |
| 282 | 20250417 | 144500 | 1725417085 | 16890 | 16890 | 16890 | 16890 | 1 |
| 283 | 20250417 | 144400 | 1725400195 | 16900 | 16900 | 16900 | 16900 | 329 |
| 284 | 20250417 | 144300 | 1719840095 | 16880 | 16880 | 16880 | 16880 | 0 |
| 285 | 20250417 | 144200 | 1719840095 | 16880 | 16880 | 16880 | 16880 | 4 |
| 286 | 20250417 | 144100 | 1719772575 | 16900 | 16910 | 16920 | 16900 | 236 |
| 287 | 20250417 | 144000 | 1715781885 | 16920 | 16880 | 16920 | 16880 | 4566 |
| 288 | 20250417 | 143900 | 1638619005 | 16880 | 16880 | 16880 | 16880 | 208 |
| 289 | 20250417 | 143800 | 1635107965 | 16880 | 16880 | 16880 | 16880 | 19 |
| 290 | 20250417 | 143700 | 1634787245 | 16880 | 16880 | 16880 | 16880 | 509 |
| 291 | 20250417 | 143600 | 1626195325 | 16880 | 16880 | 16880 | 16880 | 0 |
| 292 | 20250417 | 143500 | 1626195325 | 16880 | 16880 | 16880 | 16880 | 117 |
| 293 | 20250417 | 143400 | 1624220365 | 16880 | 16880 | 16880 | 16880 | 113 |
| 294 | 20250417 | 143300 | 1622312925 | 16880 | 16880 | 16880 | 16880 | 204 |
| 295 | 20250417 | 143200 | 1618869405 | 16880 | 16880 | 16880 | 16880 | 194 |
| 296 | 20250417 | 143100 | 1615594685 | 16880 | 16880 | 16880 | 16880 | 5 |
| 297 | 20250417 | 143000 | 1615510285 | 16880 | 16880 | 16880 | 16880 | 212 |
| 298 | 20250417 | 142900 | 1611931725 | 16890 | 16890 | 16890 | 16890 | 54 |
| 299 | 20250417 | 142800 | 1611019665 | 16890 | 16900 | 16900 | 16890 | 256 |
| 300 | 20250417 | 142700 | 1606693975 | 16900 | 16910 | 16910 | 16900 | 14 |
| 301 | 20250417 | 142600 | 1606457335 | 16900 | 16900 | 16910 | 16890 | 238 |
| 302 | 20250417 | 142500 | 1602435125 | 16900 | 16910 | 16915 | 16900 | 120 |
| 303 | 20250417 | 142400 | 1600406740 | 16910 | 16920 | 16920 | 16910 | 47 |
| 304 | 20250417 | 142300 | 1599611640 | 16920 | 16920 | 16925 | 16900 | 303 |
| 305 | 20250417 | 142200 | 1594485460 | 16930 | 16910 | 16930 | 16900 | 334 |
| 306 | 20250417 | 142100 | 1588835680 | 16900 | 16880 | 16920 | 16880 | 2832 |
| 307 | 20250417 | 142000 | 1540980130 | 16870 | 16880 | 16880 | 16870 | 268 |
| 308 | 20250417 | 141900 | 1536456780 | 16880 | 16880 | 16890 | 16880 | 77 |
| 309 | 20250417 | 141800 | 1535157010 | 16880 | 16890 | 16900 | 16880 | 629 |
| 310 | 20250417 | 141700 | 1524534790 | 16890 | 16840 | 16890 | 16840 | 2641 |
| 311 | 20250417 | 141600 | 1479982270 | 16850 | 16840 | 16850 | 16840 | 18 |
| 312 | 20250417 | 141500 | 1479679140 | 16850 | 16850 | 16860 | 16850 | 66 |
| 313 | 20250417 | 141400 | 1478567030 | 16850 | 16810 | 16860 | 16810 | 5648 |
| 314 | 20250417 | 141300 | 1383470030 | 16810 | 16800 | 16810 | 16800 | 41 |
| 315 | 20250417 | 141200 | 1382781220 | 16810 | 16810 | 16810 | 16810 | 1 |
| 316 | 20250417 | 141100 | 1382764410 | 16810 | 16810 | 16810 | 16810 | 5 |
| 317 | 20250417 | 141000 | 1382680360 | 16800 | 16810 | 16810 | 16800 | 71 |
| 318 | 20250417 | 140900 | 1381487550 | 16800 | 16810 | 16810 | 16800 | 322 |
| 319 | 20250417 | 140800 | 1376077940 | 16800 | 16810 | 16810 | 16800 | 31 |
| 320 | 20250417 | 140700 | 1375556910 | 16800 | 16810 | 16810 | 16800 | 6 |
| 321 | 20250417 | 140600 | 1375456100 | 16800 | 16810 | 16810 | 16800 | 222 |
| 322 | 20250417 | 140500 | 1371724640 | 16820 | 16820 | 16820 | 16820 | 1 |
| 323 | 20250417 | 140400 | 1371707820 | 16810 | 16820 | 16820 | 16810 | 63 |
| 324 | 20250417 | 140300 | 1370648780 | 16810 | 16820 | 16820 | 16810 | 169 |
| 325 | 20250417 | 140200 | 1367807870 | 16820 | 16810 | 16820 | 16810 | 5 |
| 326 | 20250417 | 140100 | 1367723790 | 16810 | 16820 | 16820 | 16810 | 38 |
| 327 | 20250417 | 140000 | 1367084990 | 16810 | 16810 | 16820 | 16810 | 140 |
| 328 | 20250417 | 135900 | 1364731570 | 16820 | 16810 | 16820 | 16810 | 43 |
| 329 | 20250417 | 135800 | 1364008350 | 16810 | 16810 | 16810 | 16810 | 2 |
| 330 | 20250417 | 135700 | 1363974730 | 16820 | 16800 | 16820 | 16800 | 256 |
| 331 | 20250417 | 135600 | 1359671400 | 16800 | 16790 | 16800 | 16780 | 2596 |
| 332 | 20250417 | 135500 | 1316070170 | 16780 | 16790 | 16790 | 16780 | 336 |
| 333 | 20250417 | 135400 | 1310432080 | 16790 | 16790 | 16790 | 16790 | 2 |
| 334 | 20250417 | 135300 | 1310398500 | 16780 | 16790 | 16790 | 16780 | 19 |
| 335 | 20250417 | 135200 | 1310079620 | 16790 | 16790 | 16790 | 16790 | 19 |
| 336 | 20250417 | 135100 | 1309760610 | 16790 | 16790 | 16790 | 16790 | 24 |
| 337 | 20250417 | 135000 | 1309357650 | 16790 | 16780 | 16790 | 16780 | 10 |
| 338 | 20250417 | 134900 | 1309189840 | 16780 | 16790 | 16790 | 16780 | 1779 |
| 339 | 20250417 | 134800 | 1279335410 | 16790 | 16790 | 16790 | 16790 | 973 |
| 340 | 20250417 | 134700 | 1262998740 | 16800 | 16800 | 16800 | 16800 | 0 |
| 341 | 20250417 | 134600 | 1262998740 | 16800 | 16800 | 16800 | 16800 | 148 |
| 342 | 20250417 | 134500 | 1260512340 | 16800 | 16800 | 16800 | 16800 | 0 |
| 343 | 20250417 | 134400 | 1260512340 | 16800 | 16810 | 16820 | 16800 | 791 |
| 344 | 20250417 | 134300 | 1247214790 | 16800 | 16800 | 16800 | 16800 | 0 |
| 345 | 20250417 | 134200 | 1247214790 | 16800 | 16800 | 16800 | 16800 | 779 |
| 346 | 20250417 | 134100 | 1234127590 | 16800 | 16810 | 16810 | 16800 | 178 |
| 347 | 20250417 | 134000 | 1231136560 | 16800 | 16810 | 16810 | 16800 | 466 |
| 348 | 20250417 | 133900 | 1223305160 | 16820 | 16820 | 16820 | 16820 | 427 |
| 349 | 20250417 | 133800 | 1216123020 | 16830 | 16830 | 16830 | 16830 | 0 |
| 350 | 20250417 | 133700 | 1216123020 | 16830 | 16830 | 16830 | 16830 | 23 |
| 351 | 20250417 | 133600 | 1215735930 | 16830 | 16830 | 16830 | 16830 | 230 |
| 352 | 20250417 | 133500 | 1211865030 | 16820 | 16820 | 16820 | 16820 | 48 |
| 353 | 20250417 | 133400 | 1211057670 | 16820 | 16820 | 16840 | 16820 | 511 |
| 354 | 20250417 | 133300 | 1202462450 | 16830 | 16810 | 16850 | 16810 | 4008 |
| 355 | 20250417 | 133200 | 1135001000 | 16810 | 16810 | 16810 | 16810 | 79 |
| 356 | 20250417 | 133100 | 1133673010 | 16810 | 16810 | 16810 | 16810 | 22 |
| 357 | 20250417 | 133000 | 1133303190 | 16810 | 16810 | 16810 | 16810 | 50 |
| 358 | 20250417 | 132900 | 1132462690 | 16820 | 16810 | 16820 | 16780 | 232 |
| 359 | 20250417 | 132800 | 1128567430 | 16810 | 16810 | 16820 | 16810 | 121 |
| 360 | 20250417 | 132700 | 1126533390 | 16810 | 16810 | 16810 | 16810 | 279 |
| 361 | 20250417 | 132600 | 1121843400 | 16810 | 16820 | 16820 | 16810 | 64 |
| 362 | 20250417 | 132500 | 1120767340 | 16820 | 16820 | 16820 | 16810 | 960 |
| 363 | 20250417 | 132400 | 1104625800 | 16820 | 16820 | 16820 | 16820 | 158 |
| 364 | 20250417 | 132300 | 1101968240 | 16820 | 16820 | 16820 | 16820 | 200 |
| 365 | 20250417 | 132200 | 1098604240 | 16820 | 16820 | 16820 | 16820 | 619 |
| 366 | 20250417 | 132100 | 1088192660 | 16820 | 16820 | 16820 | 16810 | 851 |
| 367 | 20250417 | 132000 | 1073882850 | 16820 | 16810 | 16820 | 16810 | 149 |
| 368 | 20250417 | 131900 | 1071378020 | 16810 | 16800 | 16810 | 16800 | 112 |
| 369 | 20250417 | 131800 | 1069496280 | 16800 | 16810 | 16810 | 16800 | 39 |
| 370 | 20250417 | 131700 | 1068840700 | 16810 | 16810 | 16810 | 16800 | 7 |
| 371 | 20250417 | 131600 | 1068723040 | 16810 | 16810 | 16810 | 16810 | 187 |
| 372 | 20250417 | 131500 | 1065579570 | 16820 | 16820 | 16820 | 16820 | 18 |
| 373 | 20250417 | 131400 | 1065276810 | 16820 | 16820 | 16820 | 16820 | 20 |
| 374 | 20250417 | 131300 | 1064940410 | 16810 | 16820 | 16820 | 16810 | 5 |
| 375 | 20250417 | 131200 | 1064856320 | 16820 | 16820 | 16830 | 16820 | 234 |
| 376 | 20250417 | 131100 | 1060920240 | 16820 | 16820 | 16830 | 16820 | 61 |
| 377 | 20250417 | 131000 | 1059893950 | 16830 | 16820 | 16830 | 16820 | 99 |
| 378 | 20250417 | 130900 | 1058228730 | 16820 | 16830 | 16830 | 16820 | 34 |
| 379 | 20250417 | 130800 | 1057656820 | 16820 | 16830 | 16830 | 16820 | 159 |
| 380 | 20250417 | 130700 | 1054982040 | 16830 | 16830 | 16830 | 16830 | 9 |
| 381 | 20250417 | 130600 | 1054830570 | 16830 | 16830 | 16830 | 16830 | 25 |
| 382 | 20250417 | 130500 | 1054409820 | 16830 | 16830 | 16830 | 16820 | 40 |
| 383 | 20250417 | 130400 | 1053736640 | 16830 | 16830 | 16830 | 16830 | 33 |
| 384 | 20250417 | 130300 | 1053181250 | 16830 | 16830 | 16830 | 16830 | 26 |
| 385 | 20250417 | 130200 | 1052743670 | 16830 | 16830 | 16840 | 16830 | 2352 |
| 386 | 20250417 | 130100 | 1013159150 | 16840 | 16830 | 16840 | 16830 | 344 |
| 387 | 20250417 | 130000 | 1007369090 | 16830 | 16830 | 16830 | 16820 | 76 |
| 388 | 20250417 | 125900 | 1006090320 | 16820 | 16820 | 16830 | 16820 | 80 |
| 389 | 20250417 | 125800 | 1004743940 | 16830 | 16830 | 16830 | 16830 | 71 |
| 390 | 20250417 | 125700 | 1003549010 | 16830 | 16830 | 16830 | 16830 | 1009 |
| 391 | 20250417 | 125600 | 986567540 | 16830 | 16810 | 16830 | 16810 | 141 |
| 392 | 20250417 | 125500 | 984195830 | 16820 | 16820 | 16820 | 16820 | 45 |
| 393 | 20250417 | 125400 | 983438930 | 16820 | 16790 | 16820 | 16790 | 293 |
| 394 | 20250417 | 125300 | 978517460 | 16780 | 16780 | 16780 | 16780 | 234 |
| 395 | 20250417 | 125200 | 974590940 | 16780 | 16780 | 16780 | 16780 | 21 |
| 396 | 20250417 | 125100 | 974238560 | 16780 | 16780 | 16780 | 16780 | 327 |
| 397 | 20250417 | 125000 | 968751500 | 16780 | 16780 | 16780 | 16770 | 101 |
| 398 | 20250417 | 124900 | 967056860 | 16790 | 16790 | 16790 | 16790 | 126 |
| 399 | 20250417 | 124800 | 964941320 | 16790 | 16800 | 16800 | 16790 | 26 |
| 400 | 20250417 | 124700 | 964504600 | 16800 | 16810 | 16810 | 16790 | 387 |
| 401 | 20250417 | 124600 | 958003360 | 16830 | 16820 | 16830 | 16810 | 80 |
| 402 | 20250417 | 124500 | 956658160 | 16830 | 16810 | 16830 | 16800 | 76 |
| 403 | 20250417 | 124400 | 955380450 | 16800 | 16840 | 16840 | 16800 | 1688 |
| 404 | 20250417 | 124300 | 927011840 | 16850 | 16830 | 16850 | 16820 | 110 |
| 405 | 20250417 | 124200 | 925160050 | 16840 | 16850 | 16850 | 16840 | 110 |
| 406 | 20250417 | 124100 | 923306710 | 16850 | 16840 | 16870 | 16840 | 243 |
| 407 | 20250417 | 124000 | 919211020 | 16840 | 16840 | 16840 | 16840 | 17 |
| 408 | 20250417 | 123900 | 918924740 | 16840 | 16850 | 16850 | 16840 | 72 |
| 409 | 20250417 | 123800 | 917711990 | 16840 | 16840 | 16840 | 16840 | 37 |
| 410 | 20250417 | 123700 | 917088910 | 16840 | 16840 | 16840 | 16840 | 12 |
| 411 | 20250417 | 123600 | 916886830 | 16840 | 16850 | 16850 | 16840 | 156 |
| 412 | 20250417 | 123500 | 914259680 | 16850 | 16850 | 16850 | 16850 | 20 |
| 413 | 20250417 | 123400 | 913922680 | 16850 | 16860 | 16860 | 16850 | 40 |
| 414 | 20250417 | 123300 | 913248590 | 16860 | 16850 | 16860 | 16850 | 30 |
| 415 | 20250417 | 123200 | 912742840 | 16860 | 16840 | 16860 | 16840 | 371 |
| 416 | 20250417 | 123100 | 906495070 | 16840 | 16850 | 16850 | 16840 | 394 |
| 417 | 20250417 | 123000 | 899857590 | 16850 | 16840 | 16850 | 16840 | 391 |
| 418 | 20250417 | 122900 | 893273040 | 16840 | 16850 | 16850 | 16840 | 159 |
| 419 | 20250417 | 122800 | 890594060 | 16850 | 16850 | 16850 | 16840 | 85 |
| 420 | 20250417 | 122700 | 889162460 | 16850 | 16840 | 16850 | 16830 | 28 |
| 421 | 20250417 | 122600 | 888690940 | 16850 | 16850 | 16850 | 16840 | 111 |
| 422 | 20250417 | 122500 | 886820610 | 16860 | 16860 | 16860 | 16860 | 166 |
| 423 | 20250417 | 122400 | 884021850 | 16860 | 16850 | 16860 | 16850 | 773 |
| 424 | 20250417 | 122300 | 870996190 | 16820 | 16830 | 16850 | 16820 | 1284 |
| 425 | 20250417 | 122200 | 849372460 | 16830 | 16810 | 16830 | 16810 | 185 |
| 426 | 20250417 | 122100 | 846259340 | 16810 | 16820 | 16830 | 16810 | 247 |
| 427 | 20250417 | 122000 | 842104910 | 16820 | 16810 | 16820 | 16810 | 110 |
| 428 | 20250417 | 121900 | 840254780 | 16810 | 16800 | 16820 | 16800 | 973 |
| 429 | 20250417 | 121800 | 823894460 | 16800 | 16800 | 16800 | 16800 | 79 |
| 430 | 20250417 | 121700 | 822567260 | 16790 | 16810 | 16810 | 16790 | 939 |
| 431 | 20250417 | 121600 | 806791000 | 16810 | 16790 | 16830 | 16790 | 923 |
| 432 | 20250417 | 121500 | 791280000 | 16790 | 16800 | 16800 | 16790 | 249 |
| 433 | 20250417 | 121400 | 787096820 | 16800 | 16800 | 16800 | 16790 | 205 |
| 434 | 20250417 | 121300 | 783652840 | 16790 | 16750 | 16790 | 16750 | 1576 |
| 435 | 20250417 | 121200 | 757226910 | 16750 | 16740 | 16750 | 16740 | 225 |
| 436 | 20250417 | 121100 | 753459820 | 16740 | 16740 | 16740 | 16740 | 40 |
| 437 | 20250417 | 121000 | 752790220 | 16740 | 16750 | 16750 | 16740 | 176 |
| 438 | 20250417 | 120900 | 749843970 | 16750 | 16750 | 16750 | 16750 | 29 |
| 439 | 20250417 | 120800 | 749358220 | 16740 | 16750 | 16750 | 16740 | 16 |
| 440 | 20250417 | 120700 | 749090230 | 16750 | 16750 | 16750 | 16750 | 13 |
| 441 | 20250417 | 120600 | 748872480 | 16750 | 16740 | 16750 | 16740 | 349 |
| 442 | 20250417 | 120500 | 743030070 | 16750 | 16740 | 16750 | 16740 | 70 |
| 443 | 20250417 | 120400 | 741858090 | 16740 | 16740 | 16740 | 16740 | 133 |
| 444 | 20250417 | 120300 | 739631670 | 16740 | 16740 | 16740 | 16740 | 22 |
| 445 | 20250417 | 120200 | 739263390 | 16740 | 16740 | 16740 | 16740 | 37 |
| 446 | 20250417 | 120100 | 738644010 | 16750 | 16750 | 16750 | 16740 | 73 |
| 447 | 20250417 | 120000 | 737421710 | 16750 | 16750 | 16750 | 16750 | 22 |
| 448 | 20250417 | 115900 | 737053210 | 16740 | 16740 | 16750 | 16740 | 44 |
| 449 | 20250417 | 115800 | 736316390 | 16740 | 16750 | 16750 | 16740 | 89 |
| 450 | 20250417 | 115700 | 734826010 | 16750 | 16750 | 16750 | 16740 | 30 |
| 451 | 20250417 | 115600 | 734323550 | 16740 | 16750 | 16750 | 16740 | 10 |
| 452 | 20250417 | 115500 | 734156130 | 16750 | 16750 | 16750 | 16750 | 30 |
| 453 | 20250417 | 115400 | 733653630 | 16750 | 16750 | 16750 | 16750 | 219 |
| 454 | 20250417 | 115300 | 729985380 | 16750 | 16720 | 16750 | 16720 | 287 |
| 455 | 20250417 | 115200 | 725183670 | 16730 | 16730 | 16730 | 16730 | 25 |
| 456 | 20250417 | 115100 | 724765420 | 16740 | 16740 | 16740 | 16740 | 31 |
| 457 | 20250417 | 115000 | 724246480 | 16740 | 16740 | 16740 | 16740 | 15 |
| 458 | 20250417 | 114900 | 723995380 | 16740 | 16740 | 16740 | 16740 | 229 |
| 459 | 20250417 | 114800 | 720161920 | 16750 | 16750 | 16750 | 16750 | 15 |
| 460 | 20250417 | 114700 | 719910670 | 16750 | 16750 | 16750 | 16750 | 27 |
| 461 | 20250417 | 114600 | 719458420 | 16740 | 16700 | 16740 | 16700 | 86 |
| 462 | 20250417 | 114500 | 718018820 | 16710 | 16710 | 16710 | 16700 | 323 |
| 463 | 20250417 | 114400 | 712624610 | 16710 | 16710 | 16710 | 16700 | 38 |
| 464 | 20250417 | 114300 | 711989770 | 16680 | 16700 | 16700 | 16680 | 90 |
| 465 | 20250417 | 114200 | 710487500 | 16710 | 16710 | 16710 | 16710 | 27 |
| 466 | 20250417 | 114100 | 710036330 | 16720 | 16730 | 16730 | 16720 | 30 |
| 467 | 20250417 | 114000 | 709534630 | 16730 | 16730 | 16730 | 16730 | 0 |
| 468 | 20250417 | 113900 | 709534630 | 16730 | 16740 | 16740 | 16730 | 100 |
| 469 | 20250417 | 113800 | 707861520 | 16740 | 16740 | 16740 | 16740 | 14 |
| 470 | 20250417 | 113700 | 707627160 | 16740 | 16740 | 16740 | 16740 | 8 |
| 471 | 20250417 | 113600 | 707493240 | 16740 | 16740 | 16740 | 16740 | 20 |
| 472 | 20250417 | 113500 | 707158440 | 16730 | 16730 | 16730 | 16730 | 37 |
| 473 | 20250417 | 113400 | 706539430 | 16730 | 16740 | 16740 | 16730 | 6 |
| 474 | 20250417 | 113300 | 706439040 | 16740 | 16760 | 16760 | 16740 | 34 |
| 475 | 20250417 | 113200 | 705869520 | 16750 | 16750 | 16750 | 16750 | 9 |
| 476 | 20250417 | 113100 | 705718770 | 16720 | 16720 | 16720 | 16720 | 67 |
| 477 | 20250417 | 113000 | 704598530 | 16720 | 16700 | 16720 | 16700 | 63 |
| 478 | 20250417 | 112900 | 703545470 | 16680 | 16690 | 16770 | 16680 | 136 |
| 479 | 20250417 | 112800 | 701275630 | 16770 | 16760 | 16770 | 16690 | 458 |
| 480 | 20250417 | 112700 | 693630190 | 16760 | 16770 | 16770 | 16700 | 700 |
| 481 | 20250417 | 112600 | 681936090 | 16770 | 16760 | 16770 | 16760 | 134 |
| 482 | 20250417 | 112500 | 679688970 | 16770 | 16770 | 16770 | 16770 | 16 |
| 483 | 20250417 | 112400 | 679420650 | 16770 | 16790 | 16790 | 16770 | 12 |
| 484 | 20250417 | 112300 | 679219260 | 16800 | 16790 | 16800 | 16790 | 242 |
| 485 | 20250417 | 112200 | 675155890 | 16790 | 16790 | 16800 | 16790 | 110 |
| 486 | 20250417 | 112100 | 673308980 | 16790 | 16790 | 16790 | 16780 | 202 |
| 487 | 20250417 | 112000 | 669917510 | 16800 | 16780 | 16800 | 16770 | 805 |
| 488 | 20250417 | 111900 | 656397690 | 16780 | 16780 | 16780 | 16780 | 2 |
| 489 | 20250417 | 111800 | 656364130 | 16790 | 16790 | 16790 | 16790 | 22 |
| 490 | 20250417 | 111700 | 655994750 | 16790 | 16790 | 16790 | 16780 | 19 |
| 491 | 20250417 | 111600 | 655675840 | 16800 | 16810 | 16820 | 16800 | 63 |
| 492 | 20250417 | 111500 | 654616310 | 16830 | 16790 | 16830 | 16790 | 2583 |
| 493 | 20250417 | 111400 | 611219670 | 16790 | 16790 | 16790 | 16790 | 8 |
| 494 | 20250417 | 111300 | 611085350 | 16800 | 16790 | 16800 | 16790 | 221 |
| 495 | 20250417 | 111200 | 607374610 | 16800 | 16800 | 16800 | 16800 | 0 |
| 496 | 20250417 | 111100 | 607374610 | 16800 | 16780 | 16800 | 16780 | 2284 |
| 497 | 20250417 | 111000 | 569006400 | 16760 | 16700 | 16790 | 16700 | 3666 |
| 498 | 20250417 | 110900 | 507683770 | 16680 | 16680 | 16680 | 16680 | 0 |
| 499 | 20250417 | 110800 | 507683770 | 16680 | 16680 | 16680 | 16680 | 0 |
| 500 | 20250417 | 110700 | 507683770 | 16680 | 16700 | 16700 | 16680 | 569 |
| 501 | 20250417 | 110600 | 498181490 | 16700 | 16710 | 16710 | 16700 | 200 |
| 502 | 20250417 | 110500 | 494841070 | 16710 | 16720 | 16720 | 16710 | 400 |
| 503 | 20250417 | 110400 | 488156990 | 16710 | 16720 | 16720 | 16710 | 201 |
| 504 | 20250417 | 110300 | 484796840 | 16720 | 16760 | 16760 | 16720 | 167 |
| 505 | 20250417 | 110200 | 482001380 | 16750 | 16790 | 16790 | 16750 | 78 |
| 506 | 20250417 | 110100 | 480694480 | 16790 | 16800 | 16800 | 16790 | 82 |
| 507 | 20250417 | 110000 | 479317610 | 16810 | 16810 | 16810 | 16810 | 0 |
| 508 | 20250417 | 105900 | 479317610 | 16810 | 16810 | 16830 | 16810 | 98 |
| 509 | 20250417 | 105800 | 477669480 | 16830 | 16800 | 16830 | 16800 | 808 |
| 510 | 20250417 | 105700 | 464086330 | 16770 | 16770 | 16770 | 16770 | 7 |
| 511 | 20250417 | 105600 | 463968940 | 16780 | 16780 | 16780 | 16780 | 59 |
| 512 | 20250417 | 105500 | 462978920 | 16750 | 16750 | 16750 | 16750 | 0 |
| 513 | 20250417 | 105400 | 462978920 | 16750 | 16790 | 16800 | 16750 | 137 |
| 514 | 20250417 | 105300 | 460682560 | 16790 | 16790 | 16790 | 16790 | 45 |
| 515 | 20250417 | 105200 | 459927010 | 16790 | 16800 | 16800 | 16790 | 117 |
| 516 | 20250417 | 105100 | 457961450 | 16790 | 16790 | 16790 | 16790 | 447 |
| 517 | 20250417 | 105000 | 450456320 | 16790 | 16790 | 16790 | 16750 | 45 |
| 518 | 20250417 | 104900 | 449701760 | 16750 | 16790 | 16790 | 16750 | 56 |
| 519 | 20250417 | 104800 | 448763250 | 16790 | 16800 | 16800 | 16780 | 30 |
| 520 | 20250417 | 104700 | 448259530 | 16800 | 16810 | 16810 | 16800 | 48 |
| 521 | 20250417 | 104600 | 447453010 | 16810 | 16830 | 16830 | 16810 | 284 |
| 522 | 20250417 | 104500 | 442678610 | 16840 | 16870 | 16870 | 16840 | 1423 |
| 523 | 20250417 | 104400 | 418701400 | 16870 | 16850 | 16890 | 16850 | 1087 |
| 524 | 20250417 | 104300 | 400363160 | 16840 | 16840 | 16850 | 16840 | 43 |
| 525 | 20250417 | 104200 | 399638730 | 16850 | 16850 | 16860 | 16850 | 319 |
| 526 | 20250417 | 104100 | 394263490 | 16860 | 16840 | 16860 | 16840 | 638 |
| 527 | 20250417 | 104000 | 383514630 | 16850 | 16810 | 16850 | 16800 | 1235 |
| 528 | 20250417 | 103900 | 362722070 | 16790 | 16800 | 16800 | 16790 | 101 |
| 529 | 20250417 | 103800 | 361025280 | 16810 | 16810 | 16820 | 16800 | 156 |
| 530 | 20250417 | 103700 | 358402800 | 16830 | 16810 | 16830 | 16790 | 496 |
| 531 | 20250417 | 103600 | 350065370 | 16800 | 16720 | 16800 | 16720 | 2070 |
| 532 | 20250417 | 103500 | 315403080 | 16720 | 16690 | 16730 | 16690 | 680 |
| 533 | 20250417 | 103400 | 304040330 | 16690 | 16690 | 16690 | 16690 | 21 |
| 534 | 20250417 | 103300 | 303689840 | 16680 | 16680 | 16680 | 16680 | 14 |
| 535 | 20250417 | 103200 | 303456320 | 16680 | 16700 | 16700 | 16680 | 19 |
| 536 | 20250417 | 103100 | 303139080 | 16700 | 16690 | 16710 | 16690 | 42 |
| 537 | 20250417 | 103000 | 302437910 | 16700 | 16690 | 16710 | 16690 | 802 |
| 538 | 20250417 | 102900 | 289044910 | 16690 | 16680 | 16700 | 16680 | 228 |
| 539 | 20250417 | 102800 | 285239570 | 16690 | 16690 | 16690 | 16690 | 26 |
| 540 | 20250417 | 102700 | 284805630 | 16690 | 16690 | 16690 | 16680 | 75 |
| 541 | 20250417 | 102600 | 283553890 | 16700 | 16690 | 16700 | 16680 | 322 |
| 542 | 20250417 | 102500 | 278180640 | 16680 | 16670 | 16690 | 16670 | 279 |
| 543 | 20250417 | 102400 | 273526930 | 16680 | 16670 | 16690 | 16670 | 506 |
| 544 | 20250417 | 102300 | 265086780 | 16670 | 16670 | 16670 | 16610 | 17 |
| 545 | 20250417 | 102200 | 264803930 | 16680 | 16680 | 16680 | 16680 | 229 |
| 546 | 20250417 | 102100 | 260984210 | 16680 | 16680 | 16680 | 16670 | 27 |
| 547 | 20250417 | 102000 | 260533870 | 16680 | 16680 | 16690 | 16680 | 22 |
| 548 | 20250417 | 101900 | 260166820 | 16680 | 16660 | 16690 | 16660 | 24 |
| 549 | 20250417 | 101800 | 259766540 | 16680 | 16680 | 16680 | 16670 | 28 |
| 550 | 20250417 | 101700 | 259299730 | 16660 | 16700 | 16700 | 16660 | 53 |
| 551 | 20250417 | 101600 | 258416070 | 16720 | 16710 | 16720 | 16690 | 71 |
| 552 | 20250417 | 101500 | 257230190 | 16710 | 16700 | 16710 | 16700 | 342 |
| 553 | 20250417 | 101400 | 251518480 | 16700 | 16680 | 16700 | 16660 | 503 |
| 554 | 20250417 | 101300 | 243121000 | 16680 | 16660 | 16680 | 16660 | 374 |
| 555 | 20250417 | 101200 | 236883250 | 16660 | 16650 | 16670 | 16610 | 84 |
| 556 | 20250417 | 101100 | 235484180 | 16680 | 16630 | 16680 | 16600 | 1306 |
| 557 | 20250417 | 101000 | 213734210 | 16630 | 16630 | 16630 | 16630 | 43 |
| 558 | 20250417 | 100900 | 213019120 | 16630 | 16620 | 16630 | 16620 | 102 |
| 559 | 20250417 | 100800 | 211323550 | 16610 | 16610 | 16630 | 16610 | 35 |
| 560 | 20250417 | 100700 | 210741870 | 16610 | 16620 | 16620 | 16600 | 38 |
| 561 | 20250417 | 100600 | 210110590 | 16600 | 16630 | 16630 | 16600 | 140 |
| 562 | 20250417 | 100500 | 207785080 | 16630 | 16610 | 16630 | 16610 | 98 |
| 563 | 20250417 | 100400 | 206156030 | 16610 | 16610 | 16620 | 16610 | 14 |
| 564 | 20250417 | 100300 | 205923400 | 16610 | 16610 | 16620 | 16610 | 19 |
| 565 | 20250417 | 100200 | 205607730 | 16590 | 16600 | 16610 | 16590 | 114 |
| 566 | 20250417 | 100100 | 203714940 | 16600 | 16610 | 16610 | 16600 | 100 |
| 567 | 20250417 | 100000 | 202054900 | 16610 | 16620 | 16620 | 16610 | 110 |
| 568 | 20250417 | 095900 | 200227440 | 16620 | 16610 | 16630 | 16610 | 91 |
| 569 | 20250417 | 095800 | 198715700 | 16620 | 16610 | 16620 | 16610 | 54 |
| 570 | 20250417 | 095700 | 197818650 | 16620 | 16580 | 16620 | 16530 | 490 |
| 571 | 20250417 | 095600 | 189684970 | 16580 | 16530 | 16590 | 16530 | 302 |
| 572 | 20250417 | 095500 | 184680480 | 16530 | 16540 | 16550 | 16530 | 83 |
| 573 | 20250417 | 095400 | 183307540 | 16540 | 16540 | 16540 | 16540 | 25 |
| 574 | 20250417 | 095300 | 182894040 | 16550 | 16530 | 16550 | 16530 | 99 |
| 575 | 20250417 | 095200 | 181256140 | 16530 | 16530 | 16540 | 16530 | 26 |
| 576 | 20250417 | 095100 | 180826250 | 16520 | 16440 | 16520 | 16440 | 367 |
| 577 | 20250417 | 095000 | 174770170 | 16490 | 16500 | 16500 | 16490 | 9 |
| 578 | 20250417 | 094900 | 174621720 | 16500 | 16500 | 16500 | 16500 | 237 |
| 579 | 20250417 | 094800 | 170711220 | 16530 | 16550 | 16550 | 16530 | 12 |
| 580 | 20250417 | 094700 | 170512730 | 16550 | 16510 | 16560 | 16500 | 364 |
| 581 | 20250417 | 094600 | 164491360 | 16510 | 16490 | 16540 | 16490 | 622 |
| 582 | 20250417 | 094500 | 154223220 | 16490 | 16500 | 16510 | 16490 | 295 |
| 583 | 20250417 | 094400 | 149355760 | 16500 | 16480 | 16510 | 16440 | 681 |
| 584 | 20250417 | 094300 | 138127470 | 16480 | 16450 | 16490 | 16440 | 353 |
| 585 | 20250417 | 094200 | 132314610 | 16430 | 16430 | 16430 | 16430 | 47 |
| 586 | 20250417 | 094100 | 131542400 | 16430 | 16400 | 16430 | 16400 | 53 |
| 587 | 20250417 | 094000 | 130672370 | 16420 | 16420 | 16420 | 16420 | 14 |
| 588 | 20250417 | 093900 | 130442490 | 16420 | 16430 | 16430 | 16420 | 8 |
| 589 | 20250417 | 093800 | 130311120 | 16340 | 16340 | 16340 | 16340 | 0 |
| 590 | 20250417 | 093700 | 130311120 | 16340 | 16390 | 16390 | 16340 | 340 |
| 591 | 20250417 | 093600 | 124749870 | 16380 | 16390 | 16390 | 16380 | 134 |
| 592 | 20250417 | 093500 | 122554890 | 16380 | 16390 | 16390 | 16380 | 100 |
| 593 | 20250417 | 093400 | 120916440 | 16430 | 16450 | 16470 | 16430 | 41 |
| 594 | 20250417 | 093300 | 120242290 | 16400 | 16420 | 16450 | 16400 | 411 |
| 595 | 20250417 | 093200 | 113492190 | 16380 | 16380 | 16380 | 16380 | 0 |
| 596 | 20250417 | 093100 | 113492190 | 16380 | 16380 | 16380 | 16380 | 50 |
| 597 | 20250417 | 093000 | 112673190 | 16380 | 16430 | 16430 | 16380 | 115 |
| 598 | 20250417 | 092900 | 110789440 | 16430 | 16390 | 16430 | 16390 | 261 |
| 599 | 20250417 | 092800 | 106510330 | 16390 | 16390 | 16390 | 16380 | 168 |
| 600 | 20250417 | 092700 | 103757740 | 16390 | 16400 | 16400 | 16380 | 29 |
| 601 | 20250417 | 092600 | 103282250 | 16380 | 16380 | 16380 | 16380 | 31 |
| 602 | 20250417 | 092500 | 102774470 | 16380 | 16470 | 16470 | 16380 | 76 |
| 603 | 20250417 | 092400 | 101528080 | 16470 | 16470 | 16470 | 16470 | 24 |
| 604 | 20250417 | 092300 | 101132800 | 16470 | 16480 | 16480 | 16470 | 28 |
| 605 | 20250417 | 092200 | 100671390 | 16480 | 16480 | 16480 | 16440 | 127 |
| 606 | 20250417 | 092100 | 98582950 | 16480 | 16470 | 16480 | 16380 | 58 |
| 607 | 20250417 | 092000 | 97628630 | 16470 | 16470 | 16470 | 16470 | 0 |
| 608 | 20250417 | 091900 | 97628630 | 16470 | 16440 | 16470 | 16440 | 115 |
| 609 | 20250417 | 091800 | 95736230 | 16480 | 16430 | 16480 | 16430 | 795 |
| 610 | 20250417 | 091700 | 82665440 | 16480 | 16480 | 16480 | 16480 | 20 |
| 611 | 20250417 | 091600 | 82335840 | 16480 | 16420 | 16480 | 16420 | 328 |
| 612 | 20250417 | 091500 | 76945710 | 16420 | 16420 | 16450 | 16420 | 180 |
| 613 | 20250417 | 091400 | 73988000 | 16430 | 16380 | 16430 | 16350 | 461 |
| 614 | 20250417 | 091300 | 66428130 | 16350 | 16360 | 16360 | 16350 | 102 |
| 615 | 20250417 | 091200 | 64760410 | 16400 | 16340 | 16400 | 16340 | 36 |
| 616 | 20250417 | 091100 | 64170070 | 16340 | 16290 | 16340 | 16290 | 422 |
| 617 | 20250417 | 091000 | 57290560 | 16290 | 16290 | 16290 | 16290 | 10 |
| 618 | 20250417 | 090900 | 57127660 | 16290 | 16320 | 16320 | 16290 | 248 |
| 619 | 20250417 | 090800 | 53084450 | 16350 | 16330 | 16350 | 16320 | 296 |
| 620 | 20250417 | 090700 | 48250130 | 16330 | 16380 | 16460 | 16330 | 460 |
| 621 | 20250417 | 090600 | 40710680 | 16390 | 16470 | 16480 | 16390 | 35 |
| 622 | 20250417 | 090500 | 40135840 | 16450 | 16490 | 16490 | 16380 | 145 |
| 623 | 20250417 | 090400 | 37750100 | 16500 | 16540 | 16540 | 16490 | 1184 |
| 624 | 20250417 | 090300 | 18215220 | 16550 | 16500 | 16550 | 16490 | 278 |
| 625 | 20250417 | 090200 | 13626470 | 16430 | 16430 | 16430 | 16430 | 100 |
| 626 | 20250417 | 090100 | 11983470 | 16450 | 16450 | 16450 | 16450 | 6 |
| 627 | 20250417 | 090000 | 11884770 | 16440 | 16340 | 16440 | 16330 | 727 |