32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 185100 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 4006 |
| 3 | 20250417 | 185000 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20250417 | 184900 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20250417 | 184800 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20250417 | 184700 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20250417 | 184600 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20250417 | 184500 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20250417 | 184400 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20250417 | 184300 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20250417 | 184200 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20250417 | 184100 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20250417 | 184000 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20250417 | 183900 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20250417 | 183800 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20250417 | 183700 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20250417 | 183600 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20250417 | 183500 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20250417 | 183400 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20250417 | 183300 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20250417 | 183200 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20250417 | 183100 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20250417 | 183000 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20250417 | 182900 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20250417 | 182800 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20250417 | 182700 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20250417 | 182600 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20250417 | 182500 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20250417 | 182400 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20250417 | 182300 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20250417 | 182200 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20250417 | 182100 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 4006 |
| 33 | 20250417 | 182000 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20250417 | 181900 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20250417 | 181800 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20250417 | 181700 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20250417 | 181600 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20250417 | 181500 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20250417 | 181400 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20250417 | 181300 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20250417 | 181200 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20250417 | 181100 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20250417 | 181000 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20250417 | 180900 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20250417 | 180800 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20250417 | 180700 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20250417 | 180600 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20250417 | 180500 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20250417 | 180400 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20250417 | 180300 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20250417 | 180200 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20250417 | 180100 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20250417 | 180000 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20250417 | 175900 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20250417 | 175800 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20250417 | 175700 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20250417 | 175600 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20250417 | 175500 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20250417 | 175400 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20250417 | 175300 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20250417 | 175200 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20250417 | 175100 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 4006 |
| 63 | 20250417 | 175000 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20250417 | 174900 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20250417 | 174800 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20250417 | 174700 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20250417 | 174600 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20250417 | 174500 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20250417 | 174400 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20250417 | 174300 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20250417 | 174200 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20250417 | 174100 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20250417 | 174000 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20250417 | 173900 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20250417 | 173800 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20250417 | 173700 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20250417 | 173600 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20250417 | 173500 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20250417 | 173400 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20250417 | 173300 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20250417 | 173200 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20250417 | 173100 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20250417 | 173000 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20250417 | 172900 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20250417 | 172800 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20250417 | 172700 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20250417 | 172600 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20250417 | 172500 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20250417 | 172400 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20250417 | 172300 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20250417 | 172200 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20250417 | 172100 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 4006 |
| 93 | 20250417 | 172000 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20250417 | 171900 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20250417 | 171800 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20250417 | 171700 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20250417 | 171600 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20250417 | 171500 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20250417 | 171400 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20250417 | 171300 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20250417 | 171200 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20250417 | 171100 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20250417 | 171000 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20250417 | 170900 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20250417 | 170800 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20250417 | 170700 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20250417 | 170600 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20250417 | 170500 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20250417 | 170400 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20250417 | 170300 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20250417 | 170200 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20250417 | 170100 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20250417 | 170000 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20250417 | 165900 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20250417 | 165800 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20250417 | 165700 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20250417 | 165600 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20250417 | 165500 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20250417 | 165400 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20250417 | 165300 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20250417 | 165200 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20250417 | 165100 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 4006 |
| 123 | 20250417 | 165000 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20250417 | 164900 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20250417 | 164800 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20250417 | 164700 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20250417 | 164600 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20250417 | 164500 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20250417 | 164400 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20250417 | 164300 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20250417 | 164200 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20250417 | 164100 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20250417 | 164000 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20250417 | 163900 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20250417 | 163800 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20250417 | 163700 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20250417 | 163600 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20250417 | 163500 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20250417 | 163400 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20250417 | 163300 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20250417 | 163200 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20250417 | 163100 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20250417 | 163000 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20250417 | 162900 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20250417 | 162800 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20250417 | 162700 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20250417 | 162600 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20250417 | 162500 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20250417 | 162400 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20250417 | 162300 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20250417 | 162200 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20250417 | 162100 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 4006 |
| 153 | 20250417 | 162000 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20250417 | 161900 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20250417 | 161800 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20250417 | 161700 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20250417 | 161600 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20250417 | 161500 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20250417 | 161400 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20250417 | 161300 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20250417 | 161200 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20250417 | 161100 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20250417 | 161000 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20250417 | 160900 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20250417 | 160800 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20250417 | 160700 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20250417 | 160600 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20250417 | 160500 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20250417 | 160400 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20250417 | 160300 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20250417 | 160200 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20250417 | 160100 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20250417 | 160000 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20250417 | 155900 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20250417 | 155800 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20250417 | 155700 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20250417 | 155600 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20250417 | 155500 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20250417 | 155400 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20250417 | 155300 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20250417 | 155200 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20250417 | 155100 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 4006 |
| 183 | 20250417 | 155000 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20250417 | 154900 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20250417 | 154800 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20250417 | 154700 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20250417 | 154600 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20250417 | 154500 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20250417 | 154400 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20250417 | 154300 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20250417 | 154200 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20250417 | 154100 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20250417 | 154000 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20250417 | 153900 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20250417 | 153800 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20250417 | 153700 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20250417 | 153600 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20250417 | 153500 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20250417 | 153400 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20250417 | 153300 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20250417 | 153200 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20250417 | 153100 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20250417 | 153000 | 4897693050 | 22550 | 22550 | 22550 | 22550 | 4006 |
| 204 | 20250417 | 152900 | 4807357750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20250417 | 152800 | 4807357750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20250417 | 152700 | 4807357750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20250417 | 152600 | 4807357750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20250417 | 152500 | 4807357750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20250417 | 152400 | 4807357750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20250417 | 152300 | 4807357750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20250417 | 152200 | 4807357750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20250417 | 152100 | 4807357750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 213 | 20250417 | 152000 | 4807357750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20250417 | 151900 | 4807357750 | 22600 | 22650 | 22650 | 22550 | 329 |
| 215 | 20250417 | 151800 | 4799931675 | 22550 | 22600 | 22650 | 22550 | 432 |
| 216 | 20250417 | 151700 | 4790167550 | 22650 | 22650 | 22700 | 22600 | 1000 |
| 217 | 20250417 | 151600 | 4767497600 | 22650 | 22650 | 22700 | 22650 | 3721 |
| 218 | 20250417 | 151500 | 4683167150 | 22650 | 22700 | 22700 | 22500 | 9464 |
| 219 | 20250417 | 151400 | 4468957400 | 22650 | 22600 | 22700 | 22600 | 3215 |
| 220 | 20250417 | 151300 | 4396131075 | 22600 | 22550 | 22650 | 22500 | 3318 |
| 221 | 20250417 | 151200 | 4321222425 | 22550 | 22550 | 22600 | 22450 | 4600 |
| 222 | 20250417 | 151100 | 4217499125 | 22550 | 22450 | 22550 | 22450 | 4327 |
| 223 | 20250417 | 151000 | 4120153175 | 22450 | 22450 | 22500 | 22400 | 1524 |
| 224 | 20250417 | 150900 | 4085924625 | 22400 | 22400 | 22450 | 22300 | 4061 |
| 225 | 20250417 | 150800 | 3994831325 | 22400 | 22350 | 22400 | 22300 | 5566 |
| 226 | 20250417 | 150700 | 3870319025 | 22350 | 22350 | 22350 | 22300 | 468 |
| 227 | 20250417 | 150600 | 3859859825 | 22300 | 22300 | 22350 | 22300 | 440 |
| 228 | 20250417 | 150500 | 3850027625 | 22300 | 22300 | 22350 | 22250 | 555 |
| 229 | 20250417 | 150400 | 3837645475 | 22300 | 22300 | 22350 | 22250 | 571 |
| 230 | 20250417 | 150300 | 3824902225 | 22300 | 22275 | 22300 | 22250 | 721 |
| 231 | 20250417 | 150200 | 3808831700 | 22275 | 22300 | 22300 | 22275 | 520 |
| 232 | 20250417 | 150100 | 3797244675 | 22300 | 22250 | 22300 | 22250 | 211 |
| 233 | 20250417 | 150000 | 3792539425 | 22300 | 22250 | 22300 | 22250 | 228 |
| 234 | 20250417 | 145900 | 3787464425 | 22250 | 22300 | 22300 | 22250 | 590 |
| 235 | 20250417 | 145800 | 3774322125 | 22300 | 22300 | 22300 | 22300 | 65 |
| 236 | 20250417 | 145700 | 3772872625 | 22300 | 22300 | 22300 | 22250 | 1107 |
| 237 | 20250417 | 145600 | 3748186725 | 22300 | 22300 | 22300 | 22250 | 38 |
| 238 | 20250417 | 145500 | 3747339825 | 22300 | 22300 | 22300 | 22250 | 86 |
| 239 | 20250417 | 145400 | 3745422725 | 22300 | 22250 | 22300 | 22250 | 203 |
| 240 | 20250417 | 145300 | 3740905275 | 22250 | 22200 | 22250 | 22200 | 1312 |
| 241 | 20250417 | 145200 | 3711715975 | 22200 | 22250 | 22250 | 22200 | 139 |
| 242 | 20250417 | 145100 | 3708623425 | 22250 | 22250 | 22250 | 22200 | 206 |
| 243 | 20250417 | 145000 | 3704047625 | 22200 | 22250 | 22250 | 22200 | 80 |
| 244 | 20250417 | 144900 | 3702269525 | 22250 | 22250 | 22250 | 22200 | 1974 |
| 245 | 20250417 | 144800 | 3658359725 | 22250 | 22250 | 22300 | 22200 | 834 |
| 246 | 20250417 | 144700 | 3639818125 | 22250 | 22300 | 22300 | 22200 | 531 |
| 247 | 20250417 | 144600 | 3628005625 | 22300 | 22250 | 22300 | 22250 | 301 |
| 248 | 20250417 | 144500 | 3621295175 | 22250 | 22250 | 22300 | 22250 | 917 |
| 249 | 20250417 | 144400 | 3600881175 | 22300 | 22300 | 22300 | 22250 | 332 |
| 250 | 20250417 | 144300 | 3593479225 | 22300 | 22300 | 22300 | 22200 | 831 |
| 251 | 20250417 | 144200 | 3574973975 | 22300 | 22300 | 22300 | 22250 | 513 |
| 252 | 20250417 | 144100 | 3563548925 | 22300 | 22300 | 22300 | 22250 | 236 |
| 253 | 20250417 | 144000 | 3558286275 | 22300 | 22250 | 22300 | 22250 | 527 |
| 254 | 20250417 | 143900 | 3546546925 | 22350 | 22250 | 22350 | 22250 | 265 |
| 255 | 20250417 | 143800 | 3540630075 | 22300 | 22300 | 22350 | 22250 | 275 |
| 256 | 20250417 | 143700 | 3534495325 | 22350 | 22300 | 22350 | 22250 | 405 |
| 257 | 20250417 | 143600 | 3525459275 | 22350 | 22300 | 22350 | 22250 | 323 |
| 258 | 20250417 | 143500 | 3518252825 | 22250 | 22350 | 22350 | 22250 | 524 |
| 259 | 20250417 | 143400 | 3506567375 | 22350 | 22300 | 22350 | 22300 | 256 |
| 260 | 20250417 | 143300 | 3500846725 | 22300 | 22250 | 22350 | 22250 | 284 |
| 261 | 20250417 | 143200 | 3494508725 | 22300 | 22300 | 22350 | 22250 | 255 |
| 262 | 20250417 | 143100 | 3488814275 | 22300 | 22300 | 22350 | 22300 | 278 |
| 263 | 20250417 | 143000 | 3482614175 | 22300 | 22300 | 22300 | 22250 | 236 |
| 264 | 20250417 | 142900 | 3477351475 | 22300 | 22250 | 22300 | 22250 | 275 |
| 265 | 20250417 | 142800 | 3471219225 | 22300 | 22350 | 22350 | 22250 | 59 |
| 266 | 20250417 | 142700 | 3469903275 | 22350 | 22300 | 22350 | 22250 | 601 |
| 267 | 20250417 | 142600 | 3456514325 | 22300 | 22350 | 22350 | 22300 | 284 |
| 268 | 20250417 | 142500 | 3450174425 | 22350 | 22300 | 22350 | 22300 | 273 |
| 269 | 20250417 | 142400 | 3444073225 | 22350 | 22300 | 22350 | 22300 | 188 |
| 270 | 20250417 | 142300 | 3439874375 | 22300 | 22300 | 22300 | 22250 | 319 |
| 271 | 20250417 | 142200 | 3432760775 | 22300 | 22300 | 22300 | 22250 | 222 |
| 272 | 20250417 | 142100 | 3427810225 | 22300 | 22300 | 22300 | 22250 | 149 |
| 273 | 20250417 | 142000 | 3424487825 | 22300 | 22300 | 22300 | 22250 | 311 |
| 274 | 20250417 | 141900 | 3417554725 | 22300 | 22300 | 22300 | 22250 | 241 |
| 275 | 20250417 | 141800 | 3412180575 | 22300 | 22250 | 22300 | 22200 | 220 |
| 276 | 20250417 | 141700 | 3407280275 | 22250 | 22250 | 22300 | 22250 | 128 |
| 277 | 20250417 | 141600 | 3404431025 | 22250 | 22250 | 22250 | 22250 | 74 |
| 278 | 20250417 | 141500 | 3402784525 | 22250 | 22300 | 22300 | 22250 | 513 |
| 279 | 20250417 | 141400 | 3391369575 | 22250 | 22300 | 22300 | 22250 | 199 |
| 280 | 20250417 | 141300 | 3386939475 | 22300 | 22300 | 22350 | 22250 | 620 |
| 281 | 20250417 | 141200 | 3373129425 | 22300 | 22300 | 22300 | 22300 | 289 |
| 282 | 20250417 | 141100 | 3366684725 | 22300 | 22300 | 22350 | 22300 | 416 |
| 283 | 20250417 | 141000 | 3357402425 | 22350 | 22350 | 22350 | 22300 | 193 |
| 284 | 20250417 | 140900 | 3353088975 | 22350 | 22350 | 22400 | 22300 | 408 |
| 285 | 20250417 | 140800 | 3343967325 | 22350 | 22400 | 22400 | 22300 | 221 |
| 286 | 20250417 | 140700 | 3339026775 | 22400 | 22400 | 22400 | 22300 | 263 |
| 287 | 20250417 | 140600 | 3333139025 | 22400 | 22400 | 22400 | 22350 | 277 |
| 288 | 20250417 | 140500 | 3326936525 | 22400 | 22350 | 22400 | 22350 | 230 |
| 289 | 20250417 | 140400 | 3321788325 | 22400 | 22400 | 22400 | 22350 | 280 |
| 290 | 20250417 | 140300 | 3315520375 | 22400 | 22350 | 22400 | 22350 | 363 |
| 291 | 20250417 | 140200 | 3307399175 | 22350 | 22350 | 22350 | 22325 | 179 |
| 292 | 20250417 | 140100 | 3303401300 | 22350 | 22350 | 22350 | 22350 | 23 |
| 293 | 20250417 | 140000 | 3302887250 | 22350 | 22350 | 22400 | 22300 | 1269 |
| 294 | 20250417 | 135900 | 3274517150 | 22350 | 22300 | 22350 | 22300 | 285 |
| 295 | 20250417 | 135800 | 3268148600 | 22300 | 22250 | 22300 | 22250 | 357 |
| 296 | 20250417 | 135700 | 3260191050 | 22300 | 22250 | 22300 | 22250 | 591 |
| 297 | 20250417 | 135600 | 3247012100 | 22300 | 22300 | 22350 | 22250 | 891 |
| 298 | 20250417 | 135500 | 3227157600 | 22300 | 22300 | 22300 | 22250 | 397 |
| 299 | 20250417 | 135400 | 3218313175 | 22275 | 22350 | 22350 | 22275 | 663 |
| 300 | 20250417 | 135300 | 3203516050 | 22300 | 22300 | 22350 | 22250 | 409 |
| 301 | 20250417 | 135200 | 3194390700 | 22250 | 22350 | 22350 | 22250 | 496 |
| 302 | 20250417 | 135100 | 3183317750 | 22350 | 22350 | 22400 | 22300 | 242 |
| 303 | 20250417 | 135000 | 3177906850 | 22350 | 22400 | 22400 | 22300 | 374 |
| 304 | 20250417 | 134900 | 3169540300 | 22350 | 22350 | 22400 | 22350 | 2176 |
| 305 | 20250417 | 134800 | 3120894750 | 22350 | 22300 | 22350 | 22300 | 202 |
| 306 | 20250417 | 134700 | 3116383100 | 22300 | 22300 | 22350 | 22250 | 178 |
| 307 | 20250417 | 134600 | 3112413000 | 22300 | 22300 | 22300 | 22250 | 148 |
| 308 | 20250417 | 134500 | 3109112800 | 22300 | 22350 | 22350 | 22300 | 728 |
| 309 | 20250417 | 134400 | 3092865400 | 22350 | 22250 | 22350 | 22250 | 422 |
| 310 | 20250417 | 134300 | 3083454550 | 22300 | 22250 | 22300 | 22250 | 594 |
| 311 | 20250417 | 134200 | 3070208650 | 22300 | 22300 | 22300 | 22250 | 276 |
| 312 | 20250417 | 134100 | 3064053950 | 22300 | 22250 | 22300 | 22250 | 241 |
| 313 | 20250417 | 134000 | 3058679700 | 22300 | 22300 | 22300 | 22300 | 191 |
| 314 | 20250417 | 133900 | 3054420400 | 22300 | 22250 | 22300 | 22250 | 318 |
| 315 | 20250417 | 133800 | 3047331800 | 22250 | 22300 | 22300 | 22250 | 373 |
| 316 | 20250417 | 133700 | 3039019400 | 22300 | 22250 | 22300 | 22250 | 772 |
| 317 | 20250417 | 133600 | 3021821950 | 22250 | 22200 | 22250 | 22200 | 186 |
| 318 | 20250417 | 133500 | 3017683950 | 22200 | 22300 | 22300 | 22200 | 516 |
| 319 | 20250417 | 133400 | 3006202700 | 22300 | 22300 | 22300 | 22250 | 214 |
| 320 | 20250417 | 133300 | 3001433150 | 22300 | 22200 | 22300 | 22200 | 330 |
| 321 | 20250417 | 133200 | 2994089450 | 22300 | 22300 | 22300 | 22200 | 678 |
| 322 | 20250417 | 133100 | 2978976450 | 22300 | 22300 | 22300 | 22200 | 340 |
| 323 | 20250417 | 133000 | 2971408400 | 22300 | 22300 | 22300 | 22300 | 216 |
| 324 | 20250417 | 132900 | 2966591600 | 22300 | 22250 | 22300 | 22250 | 262 |
| 325 | 20250417 | 132800 | 2960753400 | 22300 | 22250 | 22300 | 22250 | 213 |
| 326 | 20250417 | 132700 | 2956003850 | 22250 | 22300 | 22300 | 22250 | 242 |
| 327 | 20250417 | 132600 | 2950608100 | 22300 | 22250 | 22300 | 22250 | 1033 |
| 328 | 20250417 | 132500 | 2927594950 | 22200 | 22200 | 22250 | 22200 | 186 |
| 329 | 20250417 | 132400 | 2923456800 | 22250 | 22200 | 22250 | 22200 | 146 |
| 330 | 20250417 | 132300 | 2920209000 | 22250 | 22250 | 22250 | 22200 | 206 |
| 331 | 20250417 | 132200 | 2915628050 | 22250 | 22225 | 22250 | 22200 | 262 |
| 332 | 20250417 | 132100 | 2909805750 | 22200 | 22200 | 22250 | 22200 | 379 |
| 333 | 20250417 | 132000 | 2901386200 | 22200 | 22200 | 22200 | 22150 | 128 |
| 334 | 20250417 | 131900 | 2898544700 | 22150 | 22200 | 22200 | 22150 | 60 |
| 335 | 20250417 | 131800 | 2897213300 | 22200 | 22200 | 22200 | 22150 | 74 |
| 336 | 20250417 | 131700 | 2895570850 | 22200 | 22200 | 22200 | 22200 | 131 |
| 337 | 20250417 | 131600 | 2892662650 | 22200 | 22200 | 22200 | 22150 | 43 |
| 338 | 20250417 | 131500 | 2891708150 | 22200 | 22200 | 22250 | 22150 | 649 |
| 339 | 20250417 | 131400 | 2877288700 | 22250 | 22200 | 22250 | 22200 | 33 |
| 340 | 20250417 | 131300 | 2876555350 | 22250 | 22250 | 22250 | 22100 | 1449 |
| 341 | 20250417 | 131200 | 2844416000 | 22200 | 22250 | 22300 | 22200 | 329 |
| 342 | 20250417 | 131100 | 2837096650 | 22250 | 22250 | 22300 | 22250 | 114 |
| 343 | 20250417 | 131000 | 2834559400 | 22250 | 22300 | 22300 | 22200 | 431 |
| 344 | 20250417 | 130900 | 2824967750 | 22300 | 22200 | 22300 | 22200 | 528 |
| 345 | 20250417 | 130800 | 2813202950 | 22250 | 22250 | 22250 | 22200 | 919 |
| 346 | 20250417 | 130700 | 2792755300 | 22300 | 22250 | 22300 | 22250 | 207 |
| 347 | 20250417 | 130600 | 2788140650 | 22250 | 22250 | 22300 | 22250 | 176 |
| 348 | 20250417 | 130500 | 2784219700 | 22250 | 22200 | 22250 | 22200 | 172 |
| 349 | 20250417 | 130400 | 2780393900 | 22250 | 22250 | 22300 | 22200 | 653 |
| 350 | 20250417 | 130300 | 2765863500 | 22200 | 22200 | 22200 | 22200 | 584 |
| 351 | 20250417 | 130200 | 2752898700 | 22200 | 22175 | 22200 | 22150 | 553 |
| 352 | 20250417 | 130100 | 2740647275 | 22200 | 22200 | 22250 | 22200 | 385 |
| 353 | 20250417 | 130000 | 2732095875 | 22250 | 22250 | 22250 | 22200 | 231 |
| 354 | 20250417 | 125900 | 2726959275 | 22250 | 22200 | 22250 | 22200 | 490 |
| 355 | 20250417 | 125800 | 2716069125 | 22200 | 22250 | 22250 | 22200 | 682 |
| 356 | 20250417 | 125700 | 2700903375 | 22250 | 22200 | 22250 | 22200 | 207 |
| 357 | 20250417 | 125600 | 2696297975 | 22250 | 22250 | 22250 | 22200 | 383 |
| 358 | 20250417 | 125500 | 2687785475 | 22250 | 22250 | 22250 | 22250 | 167 |
| 359 | 20250417 | 125400 | 2684069725 | 22200 | 22250 | 22250 | 22200 | 201 |
| 360 | 20250417 | 125300 | 2679597975 | 22250 | 22250 | 22250 | 22200 | 340 |
| 361 | 20250417 | 125200 | 2672040525 | 22250 | 22250 | 22250 | 22200 | 501 |
| 362 | 20250417 | 125100 | 2660893825 | 22250 | 22250 | 22250 | 22150 | 289 |
| 363 | 20250417 | 125000 | 2654471125 | 22250 | 22200 | 22250 | 22200 | 350 |
| 364 | 20250417 | 124900 | 2646691525 | 22200 | 22250 | 22250 | 22200 | 253 |
| 365 | 20250417 | 124800 | 2641062425 | 22250 | 22250 | 22250 | 22200 | 320 |
| 366 | 20250417 | 124700 | 2633949625 | 22250 | 22250 | 22250 | 22200 | 529 |
| 367 | 20250417 | 124600 | 2622179875 | 22200 | 22250 | 22250 | 22200 | 213 |
| 368 | 20250417 | 124500 | 2617443175 | 22250 | 22250 | 22250 | 22200 | 224 |
| 369 | 20250417 | 124400 | 2612462775 | 22250 | 22250 | 22250 | 22250 | 570 |
| 370 | 20250417 | 124300 | 2599780275 | 22250 | 22250 | 22250 | 22150 | 571 |
| 371 | 20250417 | 124200 | 2587099975 | 22250 | 22250 | 22250 | 22250 | 203 |
| 372 | 20250417 | 124100 | 2582583225 | 22250 | 22200 | 22250 | 22200 | 541 |
| 373 | 20250417 | 124000 | 2570556075 | 22200 | 22200 | 22250 | 22150 | 250 |
| 374 | 20250417 | 123900 | 2565001575 | 22200 | 22250 | 22250 | 22200 | 46 |
| 375 | 20250417 | 123800 | 2563978275 | 22250 | 22250 | 22250 | 22200 | 615 |
| 376 | 20250417 | 123700 | 2550307075 | 22200 | 22200 | 22200 | 22150 | 156 |
| 377 | 20250417 | 123600 | 2546843925 | 22150 | 22200 | 22250 | 22150 | 560 |
| 378 | 20250417 | 123500 | 2534400275 | 22200 | 22200 | 22200 | 22150 | 134 |
| 379 | 20250417 | 123400 | 2531425525 | 22200 | 22150 | 22200 | 22150 | 218 |
| 380 | 20250417 | 123300 | 2526585975 | 22200 | 22200 | 22200 | 22150 | 592 |
| 381 | 20250417 | 123200 | 2513446725 | 22200 | 22150 | 22200 | 22150 | 150 |
| 382 | 20250417 | 123100 | 2510119375 | 22150 | 22150 | 22150 | 22150 | 262 |
| 383 | 20250417 | 123000 | 2504316075 | 22150 | 22100 | 22200 | 22100 | 1006 |
| 384 | 20250417 | 122900 | 2482031175 | 22100 | 22100 | 22200 | 22100 | 1007 |
| 385 | 20250417 | 122800 | 2459765825 | 22150 | 22200 | 22200 | 22150 | 628 |
| 386 | 20250417 | 122700 | 2445851325 | 22200 | 22200 | 22200 | 22150 | 241 |
| 387 | 20250417 | 122600 | 2440501425 | 22150 | 22200 | 22200 | 22150 | 282 |
| 388 | 20250417 | 122500 | 2434241275 | 22250 | 22250 | 22250 | 22200 | 220 |
| 389 | 20250417 | 122400 | 2429348175 | 22200 | 22250 | 22250 | 22150 | 223 |
| 390 | 20250417 | 122300 | 2424389775 | 22250 | 22250 | 22250 | 22200 | 443 |
| 391 | 20250417 | 122200 | 2414543075 | 22250 | 22250 | 22250 | 22200 | 171 |
| 392 | 20250417 | 122100 | 2410738825 | 22250 | 22250 | 22250 | 22150 | 681 |
| 393 | 20250417 | 122000 | 2395638875 | 22250 | 22250 | 22300 | 22200 | 214 |
| 394 | 20250417 | 121900 | 2390875875 | 22250 | 22200 | 22300 | 22200 | 250 |
| 395 | 20250417 | 121800 | 2385314075 | 22250 | 22250 | 22300 | 22200 | 258 |
| 396 | 20250417 | 121700 | 2379573075 | 22300 | 22300 | 22300 | 22200 | 256 |
| 397 | 20250417 | 121600 | 2373872725 | 22300 | 22200 | 22300 | 22200 | 179 |
| 398 | 20250417 | 121500 | 2369883475 | 22300 | 22250 | 22300 | 22200 | 206 |
| 399 | 20250417 | 121400 | 2365298375 | 22250 | 22250 | 22300 | 22250 | 341 |
| 400 | 20250417 | 121300 | 2357706825 | 22250 | 22250 | 22300 | 22200 | 365 |
| 401 | 20250417 | 121200 | 2349577025 | 22250 | 22200 | 22250 | 22150 | 183 |
| 402 | 20250417 | 121100 | 2345512925 | 22250 | 22250 | 22250 | 22200 | 1255 |
| 403 | 20250417 | 121000 | 2317591025 | 22250 | 22200 | 22250 | 22150 | 388 |
| 404 | 20250417 | 120900 | 2308975575 | 22200 | 22200 | 22200 | 22150 | 304 |
| 405 | 20250417 | 120800 | 2302234075 | 22200 | 22200 | 22200 | 22150 | 164 |
| 406 | 20250417 | 120700 | 2298593725 | 22200 | 22150 | 22200 | 22150 | 1196 |
| 407 | 20250417 | 120600 | 2272047625 | 22100 | 22200 | 22200 | 22100 | 587 |
| 408 | 20250417 | 120500 | 2259046275 | 22200 | 22200 | 22200 | 22100 | 200 |
| 409 | 20250417 | 120400 | 2254608725 | 22150 | 22200 | 22200 | 22150 | 391 |
| 410 | 20250417 | 120300 | 2245939425 | 22200 | 22150 | 22200 | 22150 | 163 |
| 411 | 20250417 | 120200 | 2242321075 | 22200 | 22150 | 22200 | 22150 | 256 |
| 412 | 20250417 | 120100 | 2236640275 | 22150 | 22200 | 22200 | 22150 | 504 |
| 413 | 20250417 | 120000 | 2225462125 | 22100 | 22200 | 22200 | 22100 | 157 |
| 414 | 20250417 | 115900 | 2221978175 | 22200 | 22150 | 22200 | 22150 | 178 |
| 415 | 20250417 | 115800 | 2218030575 | 22125 | 22200 | 22200 | 22100 | 485 |
| 416 | 20250417 | 115700 | 2207297300 | 22150 | 22150 | 22200 | 22150 | 188 |
| 417 | 20250417 | 115600 | 2203131450 | 22150 | 22150 | 22200 | 22100 | 212 |
| 418 | 20250417 | 115500 | 2198430200 | 22150 | 22200 | 22200 | 22100 | 458 |
| 419 | 20250417 | 115400 | 2188279650 | 22150 | 22200 | 22200 | 22100 | 265 |
| 420 | 20250417 | 115300 | 2182401300 | 22200 | 22200 | 22200 | 22150 | 228 |
| 421 | 20250417 | 115200 | 2177341950 | 22100 | 22200 | 22200 | 22100 | 411 |
| 422 | 20250417 | 115100 | 2168236200 | 22200 | 22150 | 22200 | 22100 | 764 |
| 423 | 20250417 | 115000 | 2151332550 | 22150 | 22150 | 22150 | 22150 | 406 |
| 424 | 20250417 | 114900 | 2142339650 | 22100 | 22150 | 22150 | 22100 | 190 |
| 425 | 20250417 | 114800 | 2138131300 | 22150 | 22150 | 22150 | 22100 | 157 |
| 426 | 20250417 | 114700 | 2134653850 | 22100 | 22150 | 22200 | 22100 | 367 |
| 427 | 20250417 | 114600 | 2126525300 | 22150 | 22100 | 22150 | 22100 | 327 |
| 428 | 20250417 | 114500 | 2119282300 | 22150 | 22150 | 22150 | 22100 | 219 |
| 429 | 20250417 | 114400 | 2114431550 | 22100 | 22150 | 22150 | 22100 | 493 |
| 430 | 20250417 | 114300 | 2103520750 | 22150 | 22100 | 22150 | 22100 | 313 |
| 431 | 20250417 | 114200 | 2096587900 | 22150 | 22150 | 22150 | 22100 | 255 |
| 432 | 20250417 | 114100 | 2090943250 | 22150 | 22150 | 22150 | 22100 | 475 |
| 433 | 20250417 | 114000 | 2080426500 | 22100 | 22150 | 22150 | 22100 | 253 |
| 434 | 20250417 | 113900 | 2074823950 | 22100 | 22100 | 22150 | 22100 | 263 |
| 435 | 20250417 | 113800 | 2068998600 | 22100 | 22150 | 22150 | 22100 | 259 |
| 436 | 20250417 | 113700 | 2063262300 | 22150 | 22150 | 22150 | 22100 | 232 |
| 437 | 20250417 | 113600 | 2058124150 | 22050 | 22150 | 22150 | 22050 | 289 |
| 438 | 20250417 | 113500 | 2051727550 | 22150 | 22150 | 22150 | 22100 | 210 |
| 439 | 20250417 | 113400 | 2047076300 | 22150 | 22150 | 22150 | 22100 | 355 |
| 440 | 20250417 | 113300 | 2039216700 | 22100 | 22150 | 22150 | 22100 | 245 |
| 441 | 20250417 | 113200 | 2033790800 | 22150 | 22100 | 22150 | 22100 | 263 |
| 442 | 20250417 | 113100 | 2027967650 | 22100 | 22100 | 22150 | 22100 | 232 |
| 443 | 20250417 | 113000 | 2022831150 | 22100 | 22100 | 22100 | 22050 | 399 |
| 444 | 20250417 | 112900 | 2014013800 | 22100 | 22100 | 22100 | 22100 | 326 |
| 445 | 20250417 | 112800 | 2006809200 | 22100 | 22100 | 22100 | 22100 | 182 |
| 446 | 20250417 | 112700 | 2002787000 | 22100 | 22050 | 22100 | 22050 | 306 |
| 447 | 20250417 | 112600 | 1996024550 | 22050 | 22100 | 22100 | 22050 | 306 |
| 448 | 20250417 | 112500 | 1989262450 | 22100 | 22050 | 22100 | 22050 | 276 |
| 449 | 20250417 | 112400 | 1983167600 | 22100 | 22100 | 22100 | 22050 | 283 |
| 450 | 20250417 | 112300 | 1976913550 | 22050 | 22100 | 22100 | 22050 | 283 |
| 451 | 20250417 | 112200 | 1970659700 | 22050 | 22050 | 22100 | 22050 | 174 |
| 452 | 20250417 | 112100 | 1966814600 | 22050 | 22100 | 22100 | 22050 | 213 |
| 453 | 20250417 | 112000 | 1962107550 | 22100 | 22100 | 22150 | 22050 | 313 |
| 454 | 20250417 | 111900 | 1955188250 | 22100 | 22100 | 22100 | 22050 | 558 |
| 455 | 20250417 | 111800 | 1942864800 | 22100 | 22100 | 22100 | 22100 | 294 |
| 456 | 20250417 | 111700 | 1936367400 | 22100 | 22100 | 22100 | 22050 | 279 |
| 457 | 20250417 | 111600 | 1930201550 | 22100 | 22100 | 22100 | 22050 | 232 |
| 458 | 20250417 | 111500 | 1925074750 | 22050 | 22100 | 22100 | 22050 | 338 |
| 459 | 20250417 | 111400 | 1917608650 | 22150 | 22150 | 22150 | 22050 | 519 |
| 460 | 20250417 | 111300 | 1906131300 | 22150 | 22050 | 22150 | 22050 | 249 |
| 461 | 20250417 | 111200 | 1900616200 | 22050 | 22100 | 22150 | 22000 | 327 |
| 462 | 20250417 | 111100 | 1893390900 | 22100 | 22100 | 22100 | 22050 | 1274 |
| 463 | 20250417 | 111000 | 1865235650 | 22100 | 22050 | 22100 | 22050 | 2231 |
| 464 | 20250417 | 110900 | 1816037000 | 22050 | 22050 | 22100 | 22000 | 179 |
| 465 | 20250417 | 110800 | 1812090375 | 22050 | 22000 | 22100 | 22000 | 1142 |
| 466 | 20250417 | 110700 | 1786908675 | 22000 | 22050 | 22050 | 22000 | 784 |
| 467 | 20250417 | 110600 | 1769654575 | 22000 | 22000 | 22050 | 22000 | 105 |
| 468 | 20250417 | 110500 | 1767341825 | 22000 | 22050 | 22050 | 22000 | 5 |
| 469 | 20250417 | 110400 | 1767231775 | 22000 | 22050 | 22050 | 22000 | 561 |
| 470 | 20250417 | 110300 | 1754887875 | 22050 | 22050 | 22050 | 22000 | 97 |
| 471 | 20250417 | 110200 | 1752749375 | 22050 | 22000 | 22050 | 22000 | 59 |
| 472 | 20250417 | 110100 | 1751448825 | 22000 | 22000 | 22000 | 22000 | 53 |
| 473 | 20250417 | 110000 | 1750282825 | 22000 | 22050 | 22050 | 21950 | 243 |
| 474 | 20250417 | 105900 | 1744936825 | 22000 | 22000 | 22050 | 22000 | 238 |
| 475 | 20250417 | 105800 | 1739698575 | 22000 | 22000 | 22000 | 21950 | 15 |
| 476 | 20250417 | 105700 | 1739368625 | 22000 | 21950 | 22050 | 21950 | 1018 |
| 477 | 20250417 | 105600 | 1716959425 | 21900 | 21950 | 21950 | 21900 | 388 |
| 478 | 20250417 | 105500 | 1708443225 | 21850 | 21900 | 21950 | 21850 | 560 |
| 479 | 20250417 | 105400 | 1696188875 | 21900 | 21950 | 21950 | 21850 | 601 |
| 480 | 20250417 | 105300 | 1683033025 | 21950 | 21925 | 21950 | 21850 | 549 |
| 481 | 20250417 | 105200 | 1671001775 | 21850 | 21950 | 21950 | 21850 | 1274 |
| 482 | 20250417 | 105100 | 1643087575 | 21900 | 21900 | 21950 | 21850 | 495 |
| 483 | 20250417 | 105000 | 1632261425 | 21950 | 21900 | 21950 | 21850 | 640 |
| 484 | 20250417 | 104900 | 1618231925 | 21950 | 21850 | 21950 | 21850 | 580 |
| 485 | 20250417 | 104800 | 1605522975 | 21900 | 21850 | 21950 | 21850 | 922 |
| 486 | 20250417 | 104700 | 1585342425 | 21900 | 21900 | 21950 | 21850 | 2180 |
| 487 | 20250417 | 104600 | 1537674175 | 21900 | 21950 | 22000 | 21900 | 1490 |
| 488 | 20250417 | 104500 | 1504977125 | 21950 | 22000 | 22000 | 21950 | 226 |
| 489 | 20250417 | 104400 | 1500013625 | 21950 | 22000 | 22000 | 21950 | 73 |
| 490 | 20250417 | 104300 | 1498408975 | 22000 | 22000 | 22000 | 21950 | 433 |
| 491 | 20250417 | 104200 | 1488900975 | 22000 | 22000 | 22000 | 21950 | 61 |
| 492 | 20250417 | 104100 | 1487559125 | 22050 | 22050 | 22050 | 21950 | 934 |
| 493 | 20250417 | 104000 | 1467027275 | 22050 | 22050 | 22050 | 22050 | 44 |
| 494 | 20250417 | 103900 | 1466057075 | 22000 | 22000 | 22000 | 22000 | 10 |
| 495 | 20250417 | 103800 | 1465837075 | 21950 | 22050 | 22050 | 21950 | 611 |
| 496 | 20250417 | 103700 | 1452395100 | 22000 | 22050 | 22050 | 22000 | 1113 |
| 497 | 20250417 | 103600 | 1427903250 | 22050 | 22100 | 22100 | 22050 | 1475 |
| 498 | 20250417 | 103500 | 1395323250 | 22100 | 22050 | 22100 | 22050 | 313 |
| 499 | 20250417 | 103400 | 1388406050 | 22100 | 22100 | 22100 | 22050 | 1477 |
| 500 | 20250417 | 103300 | 1355766150 | 22100 | 22050 | 22100 | 22050 | 278 |
| 501 | 20250417 | 103200 | 1349622400 | 22100 | 22100 | 22100 | 22050 | 492 |
| 502 | 20250417 | 103100 | 1338766450 | 22100 | 22050 | 22100 | 22050 | 316 |
| 503 | 20250417 | 103000 | 1331785050 | 22050 | 22100 | 22100 | 22050 | 1283 |
| 504 | 20250417 | 102900 | 1303482700 | 22100 | 22100 | 22100 | 22050 | 538 |
| 505 | 20250417 | 102800 | 1291611600 | 22050 | 22150 | 22150 | 22050 | 342 |
| 506 | 20250417 | 102700 | 1284042200 | 22150 | 22150 | 22150 | 22050 | 408 |
| 507 | 20250417 | 102600 | 1275010000 | 22150 | 22100 | 22150 | 22050 | 245 |
| 508 | 20250417 | 102500 | 1269587850 | 22150 | 22100 | 22150 | 22050 | 363 |
| 509 | 20250417 | 102400 | 1261572650 | 22100 | 22050 | 22100 | 22050 | 389 |
| 510 | 20250417 | 102300 | 1252976200 | 22050 | 22100 | 22100 | 22050 | 500 |
| 511 | 20250417 | 102200 | 1241939700 | 22100 | 22050 | 22100 | 22000 | 284 |
| 512 | 20250417 | 102100 | 1235665450 | 22100 | 22100 | 22100 | 22050 | 217 |
| 513 | 20250417 | 102000 | 1230871050 | 21950 | 22050 | 22100 | 21950 | 1214 |
| 514 | 20250417 | 101900 | 1204116200 | 22050 | 22050 | 22050 | 22000 | 377 |
| 515 | 20250417 | 101800 | 1195805850 | 22050 | 22050 | 22100 | 22050 | 349 |
| 516 | 20250417 | 101700 | 1188105950 | 22100 | 22050 | 22150 | 22000 | 624 |
| 517 | 20250417 | 101600 | 1174331300 | 22050 | 22150 | 22150 | 22050 | 563 |
| 518 | 20250417 | 101500 | 1161891200 | 22050 | 22100 | 22150 | 22050 | 751 |
| 519 | 20250417 | 101400 | 1145297700 | 22100 | 22100 | 22100 | 22050 | 548 |
| 520 | 20250417 | 101300 | 1133199450 | 22050 | 22100 | 22100 | 22000 | 326 |
| 521 | 20250417 | 101200 | 1125999250 | 22100 | 22100 | 22100 | 21950 | 888 |
| 522 | 20250417 | 101100 | 1106438200 | 22050 | 22100 | 22100 | 22050 | 886 |
| 523 | 20250417 | 101000 | 1086858850 | 22100 | 22000 | 22100 | 21950 | 449 |
| 524 | 20250417 | 100900 | 1076958900 | 22100 | 22000 | 22100 | 21950 | 1187 |
| 525 | 20250417 | 100800 | 1050886600 | 21950 | 22050 | 22100 | 21950 | 1070 |
| 526 | 20250417 | 100700 | 1027342750 | 22000 | 22050 | 22100 | 22000 | 500 |
| 527 | 20250417 | 100600 | 1016319150 | 22100 | 22050 | 22100 | 22000 | 452 |
| 528 | 20250417 | 100500 | 1006345450 | 22050 | 22100 | 22100 | 22050 | 463 |
| 529 | 20250417 | 100400 | 996121350 | 22100 | 22100 | 22100 | 22050 | 439 |
| 530 | 20250417 | 100300 | 986435350 | 22050 | 22050 | 22100 | 22000 | 979 |
| 531 | 20250417 | 100200 | 964806450 | 22050 | 22050 | 22100 | 22000 | 644 |
| 532 | 20250417 | 100100 | 950602100 | 22000 | 22000 | 22050 | 22000 | 574 |
| 533 | 20250417 | 100000 | 937964000 | 22000 | 22000 | 22050 | 22000 | 729 |
| 534 | 20250417 | 095900 | 921916050 | 21950 | 21950 | 22000 | 21950 | 562 |
| 535 | 20250417 | 095800 | 909553000 | 22000 | 21950 | 22000 | 21900 | 450 |
| 536 | 20250417 | 095700 | 899676100 | 21950 | 21950 | 21950 | 21900 | 191 |
| 537 | 20250417 | 095600 | 895484500 | 21900 | 21900 | 21900 | 21850 | 774 |
| 538 | 20250417 | 095500 | 878534850 | 21900 | 21850 | 21900 | 21800 | 426 |
| 539 | 20250417 | 095400 | 869215500 | 21850 | 21850 | 21850 | 21825 | 334 |
| 540 | 20250417 | 095300 | 861917650 | 21850 | 21850 | 21850 | 21800 | 328 |
| 541 | 20250417 | 095200 | 854750950 | 21850 | 21850 | 21850 | 21800 | 392 |
| 542 | 20250417 | 095100 | 846200450 | 21850 | 21800 | 21850 | 21800 | 44 |
| 543 | 20250417 | 095000 | 845239300 | 21800 | 21800 | 21850 | 21800 | 562 |
| 544 | 20250417 | 094900 | 832978550 | 21750 | 21750 | 21800 | 21750 | 86 |
| 545 | 20250417 | 094800 | 831104800 | 21800 | 21800 | 21850 | 21750 | 326 |
| 546 | 20250417 | 094700 | 824005900 | 21850 | 21900 | 21900 | 21800 | 1623 |
| 547 | 20250417 | 094600 | 788609950 | 21900 | 21900 | 21950 | 21900 | 556 |
| 548 | 20250417 | 094500 | 776430300 | 21850 | 21850 | 21900 | 21850 | 96 |
| 549 | 20250417 | 094400 | 774328650 | 21850 | 21850 | 21900 | 21850 | 745 |
| 550 | 20250417 | 094300 | 758047400 | 21850 | 21900 | 21900 | 21850 | 133 |
| 551 | 20250417 | 094200 | 755135300 | 21900 | 21900 | 21900 | 21850 | 72 |
| 552 | 20250417 | 094100 | 753558600 | 21900 | 21900 | 21900 | 21850 | 365 |
| 553 | 20250417 | 094000 | 745575800 | 21900 | 21900 | 21950 | 21900 | 465 |
| 554 | 20250417 | 093900 | 735391300 | 21900 | 21950 | 21950 | 21900 | 53 |
| 555 | 20250417 | 093800 | 734229150 | 21950 | 22000 | 22000 | 21950 | 746 |
| 556 | 20250417 | 093700 | 717852250 | 22000 | 21950 | 22000 | 21950 | 469 |
| 557 | 20250417 | 093600 | 707550400 | 21950 | 22000 | 22000 | 21950 | 302 |
| 558 | 20250417 | 093500 | 700914050 | 22000 | 21950 | 22000 | 21900 | 326 |
| 559 | 20250417 | 093400 | 693758300 | 21900 | 21900 | 21950 | 21900 | 365 |
| 560 | 20250417 | 093300 | 685748600 | 21850 | 21900 | 21950 | 21850 | 1003 |
| 561 | 20250417 | 093200 | 663788750 | 21800 | 21900 | 21900 | 21800 | 685 |
| 562 | 20250417 | 093100 | 648842750 | 21900 | 21900 | 21900 | 21850 | 1901 |
| 563 | 20250417 | 093000 | 607296150 | 21900 | 21950 | 21950 | 21900 | 338 |
| 564 | 20250417 | 092900 | 599890100 | 21950 | 21900 | 21950 | 21900 | 50 |
| 565 | 20250417 | 092800 | 598794900 | 21900 | 21950 | 21950 | 21850 | 535 |
| 566 | 20250417 | 092700 | 587078500 | 21950 | 21900 | 21950 | 21850 | 563 |
| 567 | 20250417 | 092600 | 574746300 | 21900 | 21900 | 21950 | 21900 | 634 |
| 568 | 20250417 | 092500 | 560859225 | 21900 | 21900 | 21900 | 21900 | 344 |
| 569 | 20250417 | 092400 | 553325625 | 21900 | 21900 | 21900 | 21850 | 471 |
| 570 | 20250417 | 092300 | 543016275 | 21900 | 21950 | 22000 | 21900 | 1430 |
| 571 | 20250417 | 092200 | 511672350 | 21950 | 22000 | 22000 | 21950 | 224 |
| 572 | 20250417 | 092100 | 506752100 | 22000 | 22000 | 22050 | 22000 | 695 |
| 573 | 20250417 | 092000 | 491461500 | 22000 | 22000 | 22025 | 22000 | 315 |
| 574 | 20250417 | 091900 | 484531400 | 22000 | 22000 | 22050 | 22000 | 223 |
| 575 | 20250417 | 091800 | 479624675 | 21975 | 22000 | 22050 | 21975 | 114 |
| 576 | 20250417 | 091700 | 477116550 | 22000 | 22000 | 22050 | 21950 | 365 |
| 577 | 20250417 | 091600 | 469087850 | 22050 | 22050 | 22100 | 22000 | 256 |
| 578 | 20250417 | 091500 | 463447600 | 22000 | 22025 | 22100 | 22000 | 719 |
| 579 | 20250417 | 091400 | 447622000 | 22050 | 22000 | 22050 | 21950 | 1476 |
| 580 | 20250417 | 091300 | 415157600 | 22000 | 22000 | 22100 | 21950 | 1359 |
| 581 | 20250417 | 091200 | 385253200 | 22000 | 22100 | 22100 | 22000 | 468 |
| 582 | 20250417 | 091100 | 374956350 | 22100 | 22050 | 22100 | 21950 | 3029 |
| 583 | 20250417 | 091000 | 308227650 | 22050 | 22150 | 22150 | 22050 | 928 |
| 584 | 20250417 | 090900 | 287700100 | 22150 | 22050 | 22150 | 22050 | 2055 |
| 585 | 20250417 | 090800 | 242209450 | 22000 | 22000 | 22050 | 22000 | 828 |
| 586 | 20250417 | 090700 | 223965900 | 22000 | 22050 | 22050 | 22000 | 878 |
| 587 | 20250417 | 090600 | 204643350 | 22000 | 21950 | 22000 | 21950 | 421 |
| 588 | 20250417 | 090500 | 195395900 | 21950 | 21900 | 22000 | 21900 | 1035 |
| 589 | 20250417 | 090400 | 172663800 | 21950 | 22000 | 22000 | 21900 | 709 |
| 590 | 20250417 | 090300 | 157110800 | 22000 | 22000 | 22000 | 21850 | 811 |
| 591 | 20250417 | 090200 | 139304900 | 21950 | 21800 | 21950 | 21800 | 1072 |
| 592 | 20250417 | 090100 | 115835150 | 21750 | 21850 | 21850 | 21750 | 2204 |
| 593 | 20250417 | 090000 | 67770150 | 21850 | 21800 | 21900 | 21800 | 3038 |