32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 191600 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 917 |
| 3 | 20250417 | 191500 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 4 | 20250417 | 191400 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 5 | 20250417 | 191300 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 6 | 20250417 | 191200 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 7 | 20250417 | 191100 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 8 | 20250417 | 191000 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 9 | 20250417 | 190900 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 10 | 20250417 | 190800 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 11 | 20250417 | 190700 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 12 | 20250417 | 190600 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 13 | 20250417 | 190500 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 14 | 20250417 | 190400 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 15 | 20250417 | 190300 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 16 | 20250417 | 190200 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 17 | 20250417 | 190100 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 18 | 20250417 | 190000 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 19 | 20250417 | 185900 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 20 | 20250417 | 185800 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 21 | 20250417 | 185700 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 22 | 20250417 | 185600 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 23 | 20250417 | 185500 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 24 | 20250417 | 185400 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 25 | 20250417 | 185300 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 26 | 20250417 | 185200 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 27 | 20250417 | 185100 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 28 | 20250417 | 185000 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 29 | 20250417 | 184900 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 30 | 20250417 | 184800 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 31 | 20250417 | 184700 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 32 | 20250417 | 184600 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 917 |
| 33 | 20250417 | 184500 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 34 | 20250417 | 184400 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 35 | 20250417 | 184300 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 36 | 20250417 | 184200 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 37 | 20250417 | 184100 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 38 | 20250417 | 184000 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 39 | 20250417 | 183900 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 40 | 20250417 | 183800 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 41 | 20250417 | 183700 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 42 | 20250417 | 183600 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 43 | 20250417 | 183500 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 44 | 20250417 | 183400 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 45 | 20250417 | 183300 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 46 | 20250417 | 183200 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 47 | 20250417 | 183100 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 48 | 20250417 | 183000 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 49 | 20250417 | 182900 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 50 | 20250417 | 182800 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 51 | 20250417 | 182700 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 52 | 20250417 | 182600 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 53 | 20250417 | 182500 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 54 | 20250417 | 182400 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 55 | 20250417 | 182300 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 56 | 20250417 | 182200 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 57 | 20250417 | 182100 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 58 | 20250417 | 182000 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 59 | 20250417 | 181900 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 60 | 20250417 | 181800 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 61 | 20250417 | 181700 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 62 | 20250417 | 181600 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 917 |
| 63 | 20250417 | 181500 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 64 | 20250417 | 181400 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 65 | 20250417 | 181300 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 66 | 20250417 | 181200 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 67 | 20250417 | 181100 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 68 | 20250417 | 181000 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 69 | 20250417 | 180900 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 70 | 20250417 | 180800 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 71 | 20250417 | 180700 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 72 | 20250417 | 180600 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 73 | 20250417 | 180500 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 74 | 20250417 | 180400 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 75 | 20250417 | 180300 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 76 | 20250417 | 180200 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 77 | 20250417 | 180100 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 78 | 20250417 | 180000 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 79 | 20250417 | 175900 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 80 | 20250417 | 175800 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 81 | 20250417 | 175700 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 82 | 20250417 | 175600 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 83 | 20250417 | 175500 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 84 | 20250417 | 175400 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 85 | 20250417 | 175300 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 86 | 20250417 | 175200 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 87 | 20250417 | 175100 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 88 | 20250417 | 175000 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 89 | 20250417 | 174900 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 90 | 20250417 | 174800 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 91 | 20250417 | 174700 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 92 | 20250417 | 174600 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 917 |
| 93 | 20250417 | 174500 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 94 | 20250417 | 174400 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 95 | 20250417 | 174300 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 96 | 20250417 | 174200 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 97 | 20250417 | 174100 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 98 | 20250417 | 174000 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 99 | 20250417 | 173900 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 100 | 20250417 | 173800 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 101 | 20250417 | 173700 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 102 | 20250417 | 173600 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 103 | 20250417 | 173500 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 104 | 20250417 | 173400 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 105 | 20250417 | 173300 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 106 | 20250417 | 173200 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 107 | 20250417 | 173100 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 108 | 20250417 | 173000 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 109 | 20250417 | 172900 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 110 | 20250417 | 172800 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 111 | 20250417 | 172700 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 112 | 20250417 | 172600 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 113 | 20250417 | 172500 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 114 | 20250417 | 172400 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 115 | 20250417 | 172300 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 116 | 20250417 | 172200 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 117 | 20250417 | 172100 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 118 | 20250417 | 172000 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 119 | 20250417 | 171900 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 120 | 20250417 | 171800 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 121 | 20250417 | 171700 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 122 | 20250417 | 171600 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 917 |
| 123 | 20250417 | 171500 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 124 | 20250417 | 171400 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 125 | 20250417 | 171300 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 126 | 20250417 | 171200 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 127 | 20250417 | 171100 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 128 | 20250417 | 171000 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 129 | 20250417 | 170900 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 130 | 20250417 | 170800 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 131 | 20250417 | 170700 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 132 | 20250417 | 170600 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 133 | 20250417 | 170500 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 134 | 20250417 | 170400 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 135 | 20250417 | 170300 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 136 | 20250417 | 170200 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 137 | 20250417 | 170100 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 138 | 20250417 | 170000 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 139 | 20250417 | 165900 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 140 | 20250417 | 165800 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 141 | 20250417 | 165700 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 142 | 20250417 | 165600 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 143 | 20250417 | 165500 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 144 | 20250417 | 165400 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 145 | 20250417 | 165300 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 146 | 20250417 | 165200 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 147 | 20250417 | 165100 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 148 | 20250417 | 165000 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 149 | 20250417 | 164900 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 150 | 20250417 | 164800 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 151 | 20250417 | 164700 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 152 | 20250417 | 164600 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 917 |
| 153 | 20250417 | 164500 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 154 | 20250417 | 164400 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 155 | 20250417 | 164300 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 156 | 20250417 | 164200 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 157 | 20250417 | 164100 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 158 | 20250417 | 164000 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 159 | 20250417 | 163900 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 160 | 20250417 | 163800 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 161 | 20250417 | 163700 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 162 | 20250417 | 163600 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 163 | 20250417 | 163500 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 164 | 20250417 | 163400 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 165 | 20250417 | 163300 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 166 | 20250417 | 163200 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 167 | 20250417 | 163100 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 168 | 20250417 | 163000 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 169 | 20250417 | 162900 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 170 | 20250417 | 162800 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 171 | 20250417 | 162700 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 172 | 20250417 | 162600 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 173 | 20250417 | 162500 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 174 | 20250417 | 162400 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 175 | 20250417 | 162300 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 176 | 20250417 | 162200 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 177 | 20250417 | 162100 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 178 | 20250417 | 162000 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 179 | 20250417 | 161900 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 180 | 20250417 | 161800 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 181 | 20250417 | 161700 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 182 | 20250417 | 161600 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 917 |
| 183 | 20250417 | 161500 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 184 | 20250417 | 161400 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 185 | 20250417 | 161300 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 186 | 20250417 | 161200 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 187 | 20250417 | 161100 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 188 | 20250417 | 161000 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 189 | 20250417 | 160900 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 190 | 20250417 | 160800 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 191 | 20250417 | 160700 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 192 | 20250417 | 160600 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 193 | 20250417 | 160500 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 194 | 20250417 | 160400 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 195 | 20250417 | 160300 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 196 | 20250417 | 160200 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 197 | 20250417 | 160100 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 198 | 20250417 | 160000 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 199 | 20250417 | 155900 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 200 | 20250417 | 155800 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 201 | 20250417 | 155700 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 202 | 20250417 | 155600 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 203 | 20250417 | 155500 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 204 | 20250417 | 155400 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 205 | 20250417 | 155300 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 206 | 20250417 | 155200 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 207 | 20250417 | 155100 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 208 | 20250417 | 155000 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 209 | 20250417 | 154900 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 210 | 20250417 | 154800 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 211 | 20250417 | 154700 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 212 | 20250417 | 154600 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 917 |
| 213 | 20250417 | 154500 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 214 | 20250417 | 154400 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 215 | 20250417 | 154300 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 216 | 20250417 | 154200 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 217 | 20250417 | 154100 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 218 | 20250417 | 154000 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 219 | 20250417 | 153900 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 220 | 20250417 | 153800 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 221 | 20250417 | 153700 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 222 | 20250417 | 153600 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 223 | 20250417 | 153500 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 224 | 20250417 | 153400 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 225 | 20250417 | 153300 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 226 | 20250417 | 153200 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 227 | 20250417 | 153100 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 0 |
| 228 | 20250417 | 153000 | 1462903150 | 15670 | 15670 | 15670 | 15670 | 917 |
| 229 | 20250417 | 152900 | 1448533760 | 15620 | 15620 | 15620 | 15620 | 0 |
| 230 | 20250417 | 152800 | 1448533760 | 15620 | 15620 | 15620 | 15620 | 0 |
| 231 | 20250417 | 152700 | 1448533760 | 15620 | 15620 | 15620 | 15620 | 0 |
| 232 | 20250417 | 152600 | 1448533760 | 15620 | 15620 | 15620 | 15620 | 0 |
| 233 | 20250417 | 152500 | 1448533760 | 15620 | 15620 | 15620 | 15620 | 0 |
| 234 | 20250417 | 152400 | 1448533760 | 15620 | 15620 | 15620 | 15620 | 0 |
| 235 | 20250417 | 152300 | 1448533760 | 15620 | 15620 | 15620 | 15620 | 0 |
| 236 | 20250417 | 152200 | 1448533760 | 15620 | 15620 | 15620 | 15620 | 0 |
| 237 | 20250417 | 152100 | 1448533760 | 15620 | 15620 | 15620 | 15620 | 0 |
| 238 | 20250417 | 152000 | 1448533760 | 15620 | 15620 | 15620 | 15620 | 0 |
| 239 | 20250417 | 151900 | 1448533760 | 15620 | 15600 | 15620 | 15600 | 112 |
| 240 | 20250417 | 151800 | 1446785690 | 15610 | 15610 | 15610 | 15610 | 22 |
| 241 | 20250417 | 151700 | 1446442270 | 15610 | 15630 | 15640 | 15610 | 74 |
| 242 | 20250417 | 151600 | 1445286150 | 15640 | 15640 | 15640 | 15640 | 96 |
| 243 | 20250417 | 151500 | 1443784710 | 15660 | 15650 | 15660 | 15650 | 80 |
| 244 | 20250417 | 151400 | 1442532620 | 15640 | 15640 | 15640 | 15640 | 0 |
| 245 | 20250417 | 151300 | 1442532620 | 15640 | 15640 | 15640 | 15640 | 10 |
| 246 | 20250417 | 151200 | 1442376220 | 15640 | 15640 | 15640 | 15640 | 0 |
| 247 | 20250417 | 151100 | 1442376220 | 15640 | 15640 | 15640 | 15640 | 0 |
| 248 | 20250417 | 151000 | 1442376220 | 15640 | 15640 | 15640 | 15640 | 10 |
| 249 | 20250417 | 150900 | 1442219820 | 15610 | 15610 | 15610 | 15610 | 42 |
| 250 | 20250417 | 150800 | 1441564200 | 15630 | 15640 | 15640 | 15600 | 77 |
| 251 | 20250417 | 150700 | 1440361280 | 15640 | 15600 | 15640 | 15600 | 2547 |
| 252 | 20250417 | 150600 | 1400627520 | 15600 | 15600 | 15600 | 15600 | 10 |
| 253 | 20250417 | 150500 | 1400471520 | 15600 | 15600 | 15600 | 15600 | 36 |
| 254 | 20250417 | 150400 | 1399909920 | 15600 | 15590 | 15600 | 15590 | 80 |
| 255 | 20250417 | 150300 | 1398662140 | 15590 | 15590 | 15590 | 15590 | 63 |
| 256 | 20250417 | 150200 | 1397679970 | 15590 | 15590 | 15590 | 15590 | 1 |
| 257 | 20250417 | 150100 | 1397664380 | 15590 | 15590 | 15590 | 15590 | 97 |
| 258 | 20250417 | 150000 | 1396152150 | 15580 | 15580 | 15580 | 15580 | 74 |
| 259 | 20250417 | 145900 | 1394999230 | 15580 | 15590 | 15590 | 15580 | 573 |
| 260 | 20250417 | 145800 | 1386068140 | 15590 | 15590 | 15590 | 15580 | 162 |
| 261 | 20250417 | 145700 | 1383542570 | 15600 | 15590 | 15600 | 15590 | 129 |
| 262 | 20250417 | 145600 | 1381531410 | 15590 | 15590 | 15600 | 15590 | 509 |
| 263 | 20250417 | 145500 | 1373594640 | 15590 | 15590 | 15590 | 15590 | 74 |
| 264 | 20250417 | 145400 | 1372440980 | 15590 | 15600 | 15600 | 15590 | 1039 |
| 265 | 20250417 | 145300 | 1356234050 | 15590 | 15600 | 15600 | 15590 | 421 |
| 266 | 20250417 | 145200 | 1349669750 | 15600 | 15610 | 15640 | 15590 | 4249 |
| 267 | 20250417 | 145100 | 1283382320 | 15620 | 15620 | 15620 | 15600 | 281 |
| 268 | 20250417 | 145000 | 1278995910 | 15630 | 15620 | 15630 | 15600 | 356 |
| 269 | 20250417 | 144900 | 1273438100 | 15620 | 15620 | 15630 | 15610 | 22 |
| 270 | 20250417 | 144800 | 1273094480 | 15630 | 15620 | 15650 | 15610 | 241 |
| 271 | 20250417 | 144700 | 1269327730 | 15620 | 15590 | 15620 | 15590 | 159 |
| 272 | 20250417 | 144600 | 1266845850 | 15610 | 15610 | 15620 | 15600 | 295 |
| 273 | 20250417 | 144500 | 1262243720 | 15610 | 15610 | 15630 | 15600 | 294 |
| 274 | 20250417 | 144400 | 1257654590 | 15600 | 15600 | 15600 | 15590 | 65 |
| 275 | 20250417 | 144300 | 1256641160 | 15590 | 15600 | 15600 | 15590 | 275 |
| 276 | 20250417 | 144200 | 1252351400 | 15590 | 15610 | 15610 | 15590 | 156 |
| 277 | 20250417 | 144100 | 1249917260 | 15610 | 15600 | 15640 | 15580 | 281 |
| 278 | 20250417 | 144000 | 1245530590 | 15600 | 15600 | 15600 | 15590 | 303 |
| 279 | 20250417 | 143900 | 1240806730 | 15610 | 15620 | 15620 | 15600 | 70 |
| 280 | 20250417 | 143800 | 1239714620 | 15620 | 15600 | 15630 | 15590 | 332 |
| 281 | 20250417 | 143700 | 1234532750 | 15600 | 15590 | 15600 | 15590 | 78 |
| 282 | 20250417 | 143600 | 1233316670 | 15590 | 15580 | 15610 | 15570 | 363 |
| 283 | 20250417 | 143500 | 1227658470 | 15580 | 15580 | 15590 | 15580 | 189 |
| 284 | 20250417 | 143400 | 1224713790 | 15580 | 15590 | 15600 | 15580 | 113 |
| 285 | 20250417 | 143300 | 1222951710 | 15580 | 15590 | 15590 | 15580 | 281 |
| 286 | 20250417 | 143200 | 1218573690 | 15580 | 15590 | 15590 | 15580 | 131 |
| 287 | 20250417 | 143100 | 1216532100 | 15590 | 15600 | 15620 | 15590 | 237 |
| 288 | 20250417 | 143000 | 1212835140 | 15590 | 15600 | 15620 | 15580 | 322 |
| 289 | 20250417 | 142900 | 1207813710 | 15590 | 15580 | 15590 | 15580 | 92 |
| 290 | 20250417 | 142800 | 1206380030 | 15590 | 15590 | 15590 | 15580 | 171 |
| 291 | 20250417 | 142700 | 1203715800 | 15590 | 15600 | 15620 | 15580 | 304 |
| 292 | 20250417 | 142600 | 1198973830 | 15590 | 15590 | 15590 | 15590 | 183 |
| 293 | 20250417 | 142500 | 1196120860 | 15580 | 15590 | 15590 | 15580 | 163 |
| 294 | 20250417 | 142400 | 1193579740 | 15600 | 15600 | 15600 | 15590 | 67 |
| 295 | 20250417 | 142300 | 1192535090 | 15600 | 15600 | 15620 | 15600 | 320 |
| 296 | 20250417 | 142200 | 1187541570 | 15590 | 15590 | 15610 | 15580 | 220 |
| 297 | 20250417 | 142100 | 1184110670 | 15590 | 15590 | 15590 | 15590 | 109 |
| 298 | 20250417 | 142000 | 1182411360 | 15600 | 15590 | 15610 | 15580 | 400 |
| 299 | 20250417 | 141900 | 1176173120 | 15590 | 15580 | 15590 | 15580 | 9 |
| 300 | 20250417 | 141800 | 1176032860 | 15590 | 15590 | 15610 | 15590 | 264 |
| 301 | 20250417 | 141700 | 1171915490 | 15580 | 15590 | 15590 | 15580 | 304 |
| 302 | 20250417 | 141600 | 1167177970 | 15590 | 15590 | 15600 | 15580 | 83 |
| 303 | 20250417 | 141500 | 1165883890 | 15580 | 15600 | 15600 | 15580 | 246 |
| 304 | 20250417 | 141400 | 1162051160 | 15590 | 15590 | 15600 | 15590 | 152 |
| 305 | 20250417 | 141300 | 1159681430 | 15590 | 15590 | 15620 | 15590 | 252 |
| 306 | 20250417 | 141200 | 1155750320 | 15590 | 15600 | 15610 | 15590 | 281 |
| 307 | 20250417 | 141100 | 1151367900 | 15590 | 15590 | 15600 | 15590 | 362 |
| 308 | 20250417 | 141000 | 1145721310 | 15600 | 15600 | 15610 | 15590 | 378 |
| 309 | 20250417 | 140900 | 1139824540 | 15610 | 15600 | 15620 | 15600 | 275 |
| 310 | 20250417 | 140800 | 1135532635 | 15600 | 15610 | 15620 | 15590 | 147 |
| 311 | 20250417 | 140700 | 1133238505 | 15600 | 15610 | 15620 | 15600 | 538 |
| 312 | 20250417 | 140600 | 1124843785 | 15620 | 15620 | 15620 | 15610 | 75 |
| 313 | 20250417 | 140500 | 1123672335 | 15660 | 15610 | 15660 | 15610 | 222 |
| 314 | 20250417 | 140400 | 1120204775 | 15610 | 15600 | 15610 | 15600 | 240 |
| 315 | 20250417 | 140300 | 1116459985 | 15600 | 15610 | 15610 | 15600 | 230 |
| 316 | 20250417 | 140200 | 1112871975 | 15610 | 15620 | 15640 | 15600 | 159 |
| 317 | 20250417 | 140100 | 1110388585 | 15620 | 15590 | 15620 | 15590 | 229 |
| 318 | 20250417 | 140000 | 1106815625 | 15610 | 15610 | 15620 | 15590 | 178 |
| 319 | 20250417 | 135900 | 1104038565 | 15600 | 15600 | 15650 | 15600 | 130 |
| 320 | 20250417 | 135800 | 1102008605 | 15590 | 15610 | 15620 | 15590 | 153 |
| 321 | 20250417 | 135700 | 1099621105 | 15600 | 15610 | 15610 | 15590 | 359 |
| 322 | 20250417 | 135600 | 1094020625 | 15610 | 15600 | 15630 | 15600 | 220 |
| 323 | 20250417 | 135500 | 1090585605 | 15600 | 15600 | 15600 | 15600 | 129 |
| 324 | 20250417 | 135400 | 1088573205 | 15610 | 15610 | 15630 | 15600 | 223 |
| 325 | 20250417 | 135300 | 1085090835 | 15600 | 15610 | 15610 | 15600 | 211 |
| 326 | 20250417 | 135200 | 1081798925 | 15610 | 15610 | 15610 | 15610 | 182 |
| 327 | 20250417 | 135100 | 1078957905 | 15610 | 15610 | 15630 | 15610 | 212 |
| 328 | 20250417 | 135000 | 1075647655 | 15610 | 15630 | 15640 | 15610 | 263 |
| 329 | 20250417 | 134900 | 1071538715 | 15680 | 15600 | 15680 | 15600 | 507 |
| 330 | 20250417 | 134800 | 1063610915 | 15600 | 15600 | 15600 | 15600 | 21 |
| 331 | 20250417 | 134700 | 1063283315 | 15600 | 15600 | 15620 | 15600 | 327 |
| 332 | 20250417 | 134600 | 1058181225 | 15600 | 15610 | 15610 | 15600 | 164 |
| 333 | 20250417 | 134500 | 1055622695 | 15610 | 15610 | 15630 | 15610 | 117 |
| 334 | 20250417 | 134400 | 1053794975 | 15610 | 15610 | 15640 | 15600 | 330 |
| 335 | 20250417 | 134300 | 1048642615 | 15610 | 15600 | 15610 | 15600 | 69 |
| 336 | 20250417 | 134200 | 1047566125 | 15610 | 15610 | 15610 | 15610 | 142 |
| 337 | 20250417 | 134100 | 1045349505 | 15610 | 15610 | 15630 | 15610 | 215 |
| 338 | 20250417 | 134000 | 1041992265 | 15620 | 15610 | 15650 | 15610 | 304 |
| 339 | 20250417 | 133900 | 1037243555 | 15610 | 15610 | 15610 | 15610 | 126 |
| 340 | 20250417 | 133800 | 1035276695 | 15610 | 15610 | 15610 | 15610 | 94 |
| 341 | 20250417 | 133700 | 1033809355 | 15610 | 15610 | 15610 | 15610 | 308 |
| 342 | 20250417 | 133600 | 1029001475 | 15620 | 15620 | 15640 | 15620 | 498 |
| 343 | 20250417 | 133500 | 1021218895 | 15610 | 15620 | 15630 | 15610 | 107 |
| 344 | 20250417 | 133400 | 1019548095 | 15610 | 15620 | 15630 | 15610 | 377 |
| 345 | 20250417 | 133300 | 1013660035 | 15620 | 15620 | 15640 | 15620 | 152 |
| 346 | 20250417 | 133200 | 1011284865 | 15620 | 15630 | 15630 | 15620 | 161 |
| 347 | 20250417 | 133100 | 1008769985 | 15620 | 15630 | 15650 | 15620 | 154 |
| 348 | 20250417 | 133000 | 1006362795 | 15620 | 15640 | 15640 | 15620 | 132 |
| 349 | 20250417 | 132900 | 1004300875 | 15630 | 15630 | 15660 | 15630 | 336 |
| 350 | 20250417 | 132800 | 999046215 | 15620 | 15620 | 15620 | 15620 | 192 |
| 351 | 20250417 | 132700 | 996047175 | 15640 | 15630 | 15650 | 15620 | 232 |
| 352 | 20250417 | 132600 | 992421585 | 15620 | 15610 | 15640 | 15610 | 214 |
| 353 | 20250417 | 132500 | 989079235 | 15610 | 15610 | 15610 | 15610 | 84 |
| 354 | 20250417 | 132400 | 987767995 | 15610 | 15620 | 15630 | 15610 | 265 |
| 355 | 20250417 | 132300 | 983629925 | 15620 | 15640 | 15640 | 15620 | 172 |
| 356 | 20250417 | 132200 | 980942185 | 15650 | 15610 | 15650 | 15610 | 874 |
| 357 | 20250417 | 132100 | 967280835 | 15610 | 15620 | 15620 | 15610 | 142 |
| 358 | 20250417 | 132000 | 965062815 | 15620 | 15620 | 15630 | 15620 | 201 |
| 359 | 20250417 | 131900 | 961923105 | 15620 | 15630 | 15640 | 15620 | 133 |
| 360 | 20250417 | 131800 | 959845375 | 15640 | 15620 | 15650 | 15620 | 146 |
| 361 | 20250417 | 131700 | 957562925 | 15620 | 15630 | 15650 | 15620 | 451 |
| 362 | 20250417 | 131600 | 950515295 | 15620 | 15620 | 15630 | 15610 | 174 |
| 363 | 20250417 | 131500 | 947797905 | 15620 | 15630 | 15640 | 15620 | 143 |
| 364 | 20250417 | 131400 | 945563165 | 15620 | 15620 | 15620 | 15610 | 341 |
| 365 | 20250417 | 131300 | 940240105 | 15630 | 15630 | 15640 | 15610 | 216 |
| 366 | 20250417 | 131200 | 936865095 | 15620 | 15620 | 15620 | 15620 | 3 |
| 367 | 20250417 | 131100 | 936818235 | 15620 | 15630 | 15650 | 15620 | 386 |
| 368 | 20250417 | 131000 | 930786125 | 15620 | 15620 | 15630 | 15610 | 301 |
| 369 | 20250417 | 130900 | 926084145 | 15630 | 15630 | 15630 | 15630 | 11 |
| 370 | 20250417 | 130800 | 925912215 | 15610 | 15610 | 15640 | 15610 | 306 |
| 371 | 20250417 | 130700 | 921131005 | 15620 | 15620 | 15630 | 15610 | 227 |
| 372 | 20250417 | 130600 | 917587005 | 15620 | 15610 | 15630 | 15610 | 141 |
| 373 | 20250417 | 130500 | 915385025 | 15620 | 15620 | 15620 | 15620 | 124 |
| 374 | 20250417 | 130400 | 913448145 | 15620 | 15610 | 15650 | 15610 | 367 |
| 375 | 20250417 | 130300 | 907712535 | 15620 | 15610 | 15620 | 15610 | 182 |
| 376 | 20250417 | 130200 | 904870305 | 15610 | 15620 | 15620 | 15610 | 11 |
| 377 | 20250417 | 130100 | 904698555 | 15610 | 15620 | 15620 | 15610 | 307 |
| 378 | 20250417 | 130000 | 899904995 | 15620 | 15640 | 15650 | 15620 | 228 |
| 379 | 20250417 | 125900 | 896340845 | 15630 | 15630 | 15650 | 15630 | 78 |
| 380 | 20250417 | 125800 | 895120615 | 15620 | 15620 | 15620 | 15610 | 260 |
| 381 | 20250417 | 125700 | 891060575 | 15620 | 15630 | 15640 | 15620 | 269 |
| 382 | 20250417 | 125600 | 886857745 | 15620 | 15620 | 15620 | 15620 | 157 |
| 383 | 20250417 | 125500 | 884405405 | 15620 | 15630 | 15630 | 15620 | 68 |
| 384 | 20250417 | 125400 | 883343235 | 15630 | 15620 | 15650 | 15610 | 254 |
| 385 | 20250417 | 125300 | 879375005 | 15610 | 15620 | 15620 | 15600 | 248 |
| 386 | 20250417 | 125200 | 875502965 | 15610 | 15610 | 15610 | 15610 | 175 |
| 387 | 20250417 | 125100 | 872771215 | 15610 | 15620 | 15620 | 15610 | 219 |
| 388 | 20250417 | 125000 | 869352295 | 15620 | 15630 | 15640 | 15620 | 233 |
| 389 | 20250417 | 124900 | 865710815 | 15620 | 15620 | 15620 | 15620 | 97 |
| 390 | 20250417 | 124800 | 864195675 | 15620 | 15620 | 15630 | 15620 | 328 |
| 391 | 20250417 | 124700 | 859072215 | 15620 | 15630 | 15630 | 15620 | 194 |
| 392 | 20250417 | 124600 | 856041215 | 15630 | 15630 | 15630 | 15620 | 262 |
| 393 | 20250417 | 124500 | 851947205 | 15620 | 15620 | 15630 | 15610 | 282 |
| 394 | 20250417 | 124400 | 847543425 | 15610 | 15610 | 15620 | 15610 | 137 |
| 395 | 20250417 | 124300 | 845404805 | 15610 | 15610 | 15620 | 15610 | 197 |
| 396 | 20250417 | 124200 | 842329605 | 15620 | 15630 | 15650 | 15610 | 167 |
| 397 | 20250417 | 124100 | 839718905 | 15620 | 15610 | 15640 | 15610 | 208 |
| 398 | 20250417 | 124000 | 836469025 | 15610 | 15610 | 15620 | 15610 | 221 |
| 399 | 20250417 | 123900 | 833018855 | 15610 | 15620 | 15620 | 15610 | 146 |
| 400 | 20250417 | 123800 | 830738975 | 15610 | 15620 | 15620 | 15610 | 224 |
| 401 | 20250417 | 123700 | 827240995 | 15620 | 15620 | 15620 | 15620 | 186 |
| 402 | 20250417 | 123600 | 824335675 | 15620 | 15620 | 15640 | 15610 | 121 |
| 403 | 20250417 | 123500 | 822445295 | 15620 | 15630 | 15630 | 15610 | 149 |
| 404 | 20250417 | 123400 | 820117715 | 15630 | 15630 | 15630 | 15620 | 204 |
| 405 | 20250417 | 123300 | 816930165 | 15630 | 15630 | 15630 | 15630 | 194 |
| 406 | 20250417 | 123200 | 813897945 | 15630 | 15630 | 15630 | 15610 | 290 |
| 407 | 20250417 | 123100 | 809367195 | 15620 | 15640 | 15650 | 15620 | 167 |
| 408 | 20250417 | 123000 | 806757045 | 15630 | 15630 | 15640 | 15620 | 485 |
| 409 | 20250417 | 122900 | 799174045 | 15620 | 15610 | 15630 | 15610 | 137 |
| 410 | 20250417 | 122800 | 797034565 | 15620 | 15630 | 15630 | 15600 | 294 |
| 411 | 20250417 | 122700 | 792443575 | 15630 | 15630 | 15650 | 15620 | 238 |
| 412 | 20250417 | 122600 | 788723915 | 15620 | 15610 | 15620 | 15610 | 33 |
| 413 | 20250417 | 122500 | 788208615 | 15600 | 15610 | 15620 | 15600 | 218 |
| 414 | 20250417 | 122400 | 784807395 | 15610 | 15610 | 15630 | 15610 | 357 |
| 415 | 20250417 | 122300 | 779233475 | 15620 | 15610 | 15620 | 15610 | 42 |
| 416 | 20250417 | 122200 | 778577545 | 15610 | 15610 | 15650 | 15610 | 191 |
| 417 | 20250417 | 122100 | 775594285 | 15610 | 15610 | 15630 | 15600 | 292 |
| 418 | 20250417 | 122000 | 771035055 | 15610 | 15620 | 15620 | 15600 | 132 |
| 419 | 20250417 | 121900 | 768974505 | 15600 | 15620 | 15620 | 15600 | 186 |
| 420 | 20250417 | 121800 | 766071065 | 15630 | 15620 | 15630 | 15600 | 250 |
| 421 | 20250417 | 121700 | 762168425 | 15610 | 15610 | 15640 | 15610 | 245 |
| 422 | 20250417 | 121600 | 758341085 | 15610 | 15610 | 15620 | 15610 | 67 |
| 423 | 20250417 | 121500 | 757295155 | 15610 | 15620 | 15630 | 15610 | 255 |
| 424 | 20250417 | 121400 | 753313235 | 15640 | 15620 | 15640 | 15610 | 236 |
| 425 | 20250417 | 121300 | 749626455 | 15630 | 15610 | 15630 | 15610 | 107 |
| 426 | 20250417 | 121200 | 747954525 | 15600 | 15620 | 15620 | 15600 | 152 |
| 427 | 20250417 | 121100 | 745581615 | 15620 | 15620 | 15630 | 15610 | 192 |
| 428 | 20250417 | 121000 | 742583015 | 15610 | 15610 | 15640 | 15600 | 273 |
| 429 | 20250417 | 120900 | 738320865 | 15610 | 15610 | 15620 | 15600 | 195 |
| 430 | 20250417 | 120800 | 735277505 | 15620 | 15590 | 15630 | 15590 | 259 |
| 431 | 20250417 | 120700 | 731236565 | 15610 | 15600 | 15610 | 15600 | 124 |
| 432 | 20250417 | 120600 | 729301535 | 15610 | 15610 | 15620 | 15600 | 247 |
| 433 | 20250417 | 120500 | 725446655 | 15610 | 15610 | 15610 | 15610 | 281 |
| 434 | 20250417 | 120400 | 721060245 | 15620 | 15610 | 15630 | 15610 | 147 |
| 435 | 20250417 | 120300 | 718764265 | 15600 | 15600 | 15630 | 15600 | 173 |
| 436 | 20250417 | 120200 | 716063315 | 15600 | 15590 | 15600 | 15590 | 290 |
| 437 | 20250417 | 120100 | 711540465 | 15610 | 15610 | 15610 | 15600 | 273 |
| 438 | 20250417 | 120000 | 707281395 | 15610 | 15600 | 15620 | 15600 | 71 |
| 439 | 20250417 | 115900 | 706173135 | 15620 | 15610 | 15640 | 15590 | 323 |
| 440 | 20250417 | 115800 | 701129715 | 15610 | 15600 | 15610 | 15590 | 189 |
| 441 | 20250417 | 115700 | 698182515 | 15610 | 15610 | 15620 | 15600 | 136 |
| 442 | 20250417 | 115600 | 696060775 | 15620 | 15610 | 15620 | 15600 | 255 |
| 443 | 20250417 | 115500 | 692081465 | 15610 | 15610 | 15620 | 15610 | 143 |
| 444 | 20250417 | 115400 | 689849215 | 15630 | 15620 | 15630 | 15600 | 312 |
| 445 | 20250417 | 115300 | 684976675 | 15620 | 15620 | 15630 | 15600 | 209 |
| 446 | 20250417 | 115200 | 681714485 | 15610 | 15600 | 15630 | 15600 | 185 |
| 447 | 20250417 | 115100 | 678825495 | 15600 | 15610 | 15620 | 15600 | 381 |
| 448 | 20250417 | 115000 | 672879085 | 15620 | 15600 | 15640 | 15600 | 137 |
| 449 | 20250417 | 114900 | 670739115 | 15600 | 15620 | 15620 | 15600 | 156 |
| 450 | 20250417 | 114800 | 668303055 | 15630 | 15600 | 15650 | 15600 | 498 |
| 451 | 20250417 | 114700 | 660524875 | 15600 | 15590 | 15620 | 15590 | 262 |
| 452 | 20250417 | 114600 | 656438015 | 15580 | 15580 | 15580 | 15580 | 132 |
| 453 | 20250417 | 114500 | 654381455 | 15580 | 15590 | 15620 | 15580 | 349 |
| 454 | 20250417 | 114400 | 648939685 | 15590 | 15590 | 15590 | 15580 | 184 |
| 455 | 20250417 | 114300 | 646071765 | 15600 | 15580 | 15600 | 15580 | 74 |
| 456 | 20250417 | 114200 | 644918715 | 15580 | 15590 | 15600 | 15580 | 290 |
| 457 | 20250417 | 114100 | 640399045 | 15590 | 15600 | 15640 | 15590 | 261 |
| 458 | 20250417 | 114000 | 636324725 | 15590 | 15590 | 15590 | 15580 | 23 |
| 459 | 20250417 | 113900 | 635966205 | 15590 | 15580 | 15590 | 15580 | 197 |
| 460 | 20250417 | 113800 | 632896455 | 15600 | 15600 | 15610 | 15580 | 425 |
| 461 | 20250417 | 113700 | 626268325 | 15600 | 15600 | 15600 | 15590 | 12 |
| 462 | 20250417 | 113600 | 626081165 | 15600 | 15590 | 15630 | 15590 | 125 |
| 463 | 20250417 | 113500 | 624129725 | 15580 | 15590 | 15590 | 15580 | 262 |
| 464 | 20250417 | 113400 | 620045585 | 15590 | 15600 | 15610 | 15590 | 215 |
| 465 | 20250417 | 113300 | 616692445 | 15600 | 15610 | 15610 | 15590 | 137 |
| 466 | 20250417 | 113200 | 614555805 | 15600 | 15590 | 15600 | 15590 | 249 |
| 467 | 20250417 | 113100 | 610673265 | 15590 | 15620 | 15620 | 15590 | 101 |
| 468 | 20250417 | 113000 | 609096385 | 15600 | 15590 | 15620 | 15590 | 148 |
| 469 | 20250417 | 112900 | 606786625 | 15590 | 15600 | 15600 | 15580 | 226 |
| 470 | 20250417 | 112800 | 603262815 | 15600 | 15610 | 15620 | 15600 | 264 |
| 471 | 20250417 | 112700 | 599143965 | 15590 | 15600 | 15630 | 15590 | 220 |
| 472 | 20250417 | 112600 | 595708545 | 15590 | 15600 | 15600 | 15590 | 191 |
| 473 | 20250417 | 112500 | 592730835 | 15600 | 15600 | 15600 | 15600 | 187 |
| 474 | 20250417 | 112400 | 589813635 | 15600 | 15610 | 15610 | 15600 | 154 |
| 475 | 20250417 | 112300 | 587410865 | 15630 | 15600 | 15640 | 15600 | 342 |
| 476 | 20250417 | 112200 | 582069075 | 15600 | 15600 | 15630 | 15590 | 205 |
| 477 | 20250417 | 112100 | 578870805 | 15580 | 15590 | 15590 | 15580 | 191 |
| 478 | 20250417 | 112000 | 575893725 | 15600 | 15590 | 15620 | 15580 | 290 |
| 479 | 20250417 | 111900 | 571371285 | 15590 | 15600 | 15600 | 15580 | 51 |
| 480 | 20250417 | 111800 | 570576625 | 15590 | 15600 | 15610 | 15580 | 284 |
| 481 | 20250417 | 111700 | 566149115 | 15600 | 15600 | 15630 | 15600 | 227 |
| 482 | 20250417 | 111600 | 562605375 | 15590 | 15600 | 15620 | 15590 | 156 |
| 483 | 20250417 | 111500 | 560170775 | 15590 | 15610 | 15620 | 15590 | 261 |
| 484 | 20250417 | 111400 | 556098785 | 15600 | 15620 | 15620 | 15600 | 73 |
| 485 | 20250417 | 111300 | 554959815 | 15610 | 15590 | 15620 | 15590 | 284 |
| 486 | 20250417 | 111200 | 550528275 | 15610 | 15590 | 15630 | 15590 | 213 |
| 487 | 20250417 | 111100 | 547204745 | 15590 | 15580 | 15600 | 15570 | 332 |
| 488 | 20250417 | 111000 | 542029115 | 15570 | 15570 | 15590 | 15570 | 187 |
| 489 | 20250417 | 110900 | 539116175 | 15590 | 15590 | 15600 | 15580 | 235 |
| 490 | 20250417 | 110800 | 535453365 | 15580 | 15570 | 15610 | 15570 | 171 |
| 491 | 20250417 | 110700 | 532787825 | 15570 | 15570 | 15570 | 15560 | 79 |
| 492 | 20250417 | 110600 | 531558485 | 15570 | 15580 | 15600 | 15570 | 156 |
| 493 | 20250417 | 110500 | 529127265 | 15570 | 15570 | 15610 | 15560 | 401 |
| 494 | 20250417 | 110400 | 522882165 | 15570 | 15570 | 15590 | 15560 | 152 |
| 495 | 20250417 | 110300 | 520515075 | 15570 | 15570 | 15570 | 15560 | 130 |
| 496 | 20250417 | 110200 | 518491585 | 15560 | 15570 | 15600 | 15560 | 325 |
| 497 | 20250417 | 110100 | 513429465 | 15570 | 15580 | 15580 | 15570 | 182 |
| 498 | 20250417 | 110000 | 510595235 | 15580 | 15580 | 15580 | 15570 | 83 |
| 499 | 20250417 | 105900 | 509302745 | 15570 | 15580 | 15600 | 15570 | 296 |
| 500 | 20250417 | 105800 | 504691985 | 15580 | 15570 | 15610 | 15570 | 259 |
| 501 | 20250417 | 105700 | 500655985 | 15560 | 15560 | 15570 | 15560 | 203 |
| 502 | 20250417 | 105600 | 497496005 | 15560 | 15560 | 15560 | 15560 | 86 |
| 503 | 20250417 | 105500 | 496157845 | 15560 | 15570 | 15570 | 15560 | 242 |
| 504 | 20250417 | 105400 | 492391175 | 15600 | 15570 | 15610 | 15560 | 219 |
| 505 | 20250417 | 105300 | 488979425 | 15560 | 15570 | 15580 | 15560 | 203 |
| 506 | 20250417 | 105200 | 485819785 | 15570 | 15580 | 15580 | 15570 | 320 |
| 507 | 20250417 | 105100 | 480836835 | 15580 | 15580 | 15600 | 15580 | 89 |
| 508 | 20250417 | 105000 | 479448605 | 15580 | 15580 | 15640 | 15580 | 135 |
| 509 | 20250417 | 104900 | 477342895 | 15580 | 15580 | 15580 | 15570 | 192 |
| 510 | 20250417 | 104800 | 474353365 | 15570 | 15580 | 15590 | 15570 | 178 |
| 511 | 20250417 | 104700 | 471581355 | 15580 | 15590 | 15610 | 15580 | 268 |
| 512 | 20250417 | 104600 | 467402915 | 15590 | 15580 | 15590 | 15580 | 94 |
| 513 | 20250417 | 104500 | 465938315 | 15590 | 15610 | 15620 | 15590 | 287 |
| 514 | 20250417 | 104400 | 461461225 | 15580 | 15590 | 15630 | 15580 | 204 |
| 515 | 20250417 | 104300 | 458279235 | 15590 | 15590 | 15600 | 15590 | 127 |
| 516 | 20250417 | 104200 | 456299265 | 15580 | 15610 | 15610 | 15580 | 291 |
| 517 | 20250417 | 104100 | 451762385 | 15640 | 15600 | 15650 | 15590 | 167 |
| 518 | 20250417 | 104000 | 449154015 | 15580 | 15600 | 15620 | 15580 | 283 |
| 519 | 20250417 | 103900 | 444740225 | 15610 | 15580 | 15620 | 15570 | 349 |
| 520 | 20250417 | 103800 | 439302945 | 15590 | 15590 | 15590 | 15590 | 76 |
| 521 | 20250417 | 103700 | 438118105 | 15590 | 15570 | 15590 | 15550 | 292 |
| 522 | 20250417 | 103600 | 433570725 | 15560 | 15550 | 15600 | 15550 | 316 |
| 523 | 20250417 | 103500 | 428651635 | 15550 | 15590 | 15590 | 15550 | 711 |
| 524 | 20250417 | 103400 | 417586225 | 15580 | 15580 | 15620 | 15580 | 111 |
| 525 | 20250417 | 103300 | 415856425 | 15580 | 15590 | 15610 | 15580 | 94 |
| 526 | 20250417 | 103200 | 414390875 | 15580 | 15600 | 15600 | 15580 | 218 |
| 527 | 20250417 | 103100 | 410991755 | 15630 | 15610 | 15630 | 15600 | 162 |
| 528 | 20250417 | 103000 | 408463585 | 15600 | 15620 | 15620 | 15590 | 316 |
| 529 | 20250417 | 102900 | 403535015 | 15600 | 15610 | 15660 | 15600 | 268 |
| 530 | 20250417 | 102800 | 399350885 | 15600 | 15600 | 15610 | 15600 | 116 |
| 531 | 20250417 | 102700 | 397540775 | 15600 | 15580 | 15610 | 15580 | 159 |
| 532 | 20250417 | 102600 | 395060215 | 15580 | 15580 | 15610 | 15580 | 286 |
| 533 | 20250417 | 102500 | 390603295 | 15590 | 15590 | 15600 | 15590 | 155 |
| 534 | 20250417 | 102400 | 388186505 | 15590 | 15610 | 15610 | 15590 | 156 |
| 535 | 20250417 | 102300 | 385752055 | 15620 | 15630 | 15650 | 15620 | 136 |
| 536 | 20250417 | 102200 | 383625345 | 15630 | 15630 | 15670 | 15620 | 338 |
| 537 | 20250417 | 102100 | 378341055 | 15620 | 15620 | 15625 | 15620 | 71 |
| 538 | 20250417 | 102000 | 377232030 | 15620 | 15620 | 15630 | 15620 | 339 |
| 539 | 20250417 | 101900 | 371934410 | 15620 | 15630 | 15630 | 15620 | 184 |
| 540 | 20250417 | 101800 | 369059690 | 15630 | 15630 | 15640 | 15620 | 142 |
| 541 | 20250417 | 101700 | 366840000 | 15620 | 15630 | 15650 | 15620 | 157 |
| 542 | 20250417 | 101600 | 364386100 | 15620 | 15620 | 15630 | 15620 | 335 |
| 543 | 20250417 | 101500 | 359151940 | 15630 | 15630 | 15650 | 15620 | 145 |
| 544 | 20250417 | 101400 | 356885530 | 15620 | 15620 | 15620 | 15620 | 129 |
| 545 | 20250417 | 101300 | 354870550 | 15620 | 15640 | 15650 | 15620 | 142 |
| 546 | 20250417 | 101200 | 352651010 | 15620 | 15640 | 15640 | 15620 | 309 |
| 547 | 20250417 | 101100 | 347823590 | 15640 | 15650 | 15670 | 15640 | 98 |
| 548 | 20250417 | 101000 | 346289480 | 15640 | 15620 | 15640 | 15620 | 154 |
| 549 | 20250417 | 100900 | 343881740 | 15620 | 15640 | 15640 | 15620 | 272 |
| 550 | 20250417 | 100800 | 339630040 | 15660 | 15640 | 15680 | 15640 | 195 |
| 551 | 20250417 | 100700 | 336577800 | 15650 | 15620 | 15650 | 15620 | 225 |
| 552 | 20250417 | 100600 | 333062120 | 15620 | 15620 | 15620 | 15590 | 423 |
| 553 | 20250417 | 100500 | 326460750 | 15630 | 15620 | 15630 | 15620 | 18 |
| 554 | 20250417 | 100400 | 326179470 | 15620 | 15650 | 15680 | 15620 | 231 |
| 555 | 20250417 | 100300 | 322561870 | 15640 | 15630 | 15640 | 15610 | 419 |
| 556 | 20250417 | 100200 | 316014460 | 15630 | 15660 | 15660 | 15630 | 119 |
| 557 | 20250417 | 100100 | 314153640 | 15650 | 15660 | 15660 | 15630 | 257 |
| 558 | 20250417 | 100000 | 310132930 | 15670 | 15640 | 15670 | 15630 | 229 |
| 559 | 20250417 | 095900 | 306549160 | 15640 | 15640 | 15690 | 15640 | 528 |
| 560 | 20250417 | 095800 | 298278000 | 15630 | 15600 | 15630 | 15600 | 201 |
| 561 | 20250417 | 095700 | 295140630 | 15610 | 15580 | 15610 | 15580 | 144 |
| 562 | 20250417 | 095600 | 292895400 | 15590 | 15570 | 15590 | 15560 | 285 |
| 563 | 20250417 | 095500 | 288459480 | 15570 | 15580 | 15580 | 15570 | 117 |
| 564 | 20250417 | 095400 | 286637180 | 15570 | 15570 | 15600 | 15570 | 277 |
| 565 | 20250417 | 095300 | 282321720 | 15560 | 15570 | 15600 | 15560 | 265 |
| 566 | 20250417 | 095200 | 278196030 | 15560 | 15550 | 15570 | 15550 | 121 |
| 567 | 20250417 | 095100 | 276313900 | 15560 | 15570 | 15570 | 15550 | 198 |
| 568 | 20250417 | 095000 | 273233470 | 15580 | 15550 | 15580 | 15550 | 165 |
| 569 | 20250417 | 094900 | 270664530 | 15550 | 15560 | 15560 | 15540 | 367 |
| 570 | 20250417 | 094800 | 264957690 | 15550 | 15570 | 15570 | 15550 | 294 |
| 571 | 20250417 | 094700 | 260383280 | 15580 | 15570 | 15580 | 15570 | 25 |
| 572 | 20250417 | 094600 | 259993880 | 15570 | 15570 | 15590 | 15560 | 239 |
| 573 | 20250417 | 094500 | 256272420 | 15580 | 15560 | 15580 | 15560 | 144 |
| 574 | 20250417 | 094400 | 254031220 | 15550 | 15580 | 15580 | 15550 | 283 |
| 575 | 20250417 | 094300 | 249629380 | 15560 | 15580 | 15600 | 15560 | 212 |
| 576 | 20250417 | 094200 | 246327750 | 15580 | 15590 | 15600 | 15580 | 214 |
| 577 | 20250417 | 094100 | 242991780 | 15590 | 15550 | 15610 | 15550 | 198 |
| 578 | 20250417 | 094000 | 239907090 | 15540 | 15540 | 15560 | 15540 | 468 |
| 579 | 20250417 | 093900 | 232632050 | 15540 | 15560 | 15580 | 15540 | 351 |
| 580 | 20250417 | 093800 | 227174010 | 15550 | 15530 | 15550 | 15530 | 481 |
| 581 | 20250417 | 093700 | 219698200 | 15530 | 15540 | 15550 | 15510 | 1250 |
| 582 | 20250417 | 093600 | 200293740 | 15550 | 15540 | 15580 | 15540 | 1528 |
| 583 | 20250417 | 093500 | 176507360 | 15550 | 15590 | 15600 | 15540 | 376 |
| 584 | 20250417 | 093400 | 170650820 | 15580 | 15570 | 15590 | 15570 | 173 |
| 585 | 20250417 | 093300 | 167955170 | 15570 | 15560 | 15570 | 15530 | 391 |
| 586 | 20250417 | 093200 | 161879240 | 15550 | 15540 | 15550 | 15540 | 37 |
| 587 | 20250417 | 093100 | 161304040 | 15540 | 15560 | 15560 | 15530 | 62 |
| 588 | 20250417 | 093000 | 160340580 | 15540 | 15580 | 15580 | 15540 | 669 |
| 589 | 20250417 | 092900 | 149934640 | 15570 | 15570 | 15570 | 15560 | 147 |
| 590 | 20250417 | 092800 | 147646020 | 15570 | 15560 | 15580 | 15560 | 63 |
| 591 | 20250417 | 092700 | 146665150 | 15560 | 15580 | 15580 | 15560 | 326 |
| 592 | 20250417 | 092600 | 141586710 | 15590 | 15600 | 15610 | 15590 | 196 |
| 593 | 20250417 | 092500 | 138529790 | 15600 | 15620 | 15620 | 15590 | 411 |
| 594 | 20250417 | 092400 | 132116550 | 15620 | 15640 | 15640 | 15620 | 680 |
| 595 | 20250417 | 092300 | 121489600 | 15640 | 15650 | 15650 | 15640 | 578 |
| 596 | 20250417 | 092200 | 112448620 | 15650 | 15680 | 15680 | 15640 | 480 |
| 597 | 20250417 | 092100 | 104930040 | 15680 | 15680 | 15680 | 15680 | 43 |
| 598 | 20250417 | 092000 | 104255800 | 15680 | 15680 | 15680 | 15680 | 36 |
| 599 | 20250417 | 091900 | 103691320 | 15710 | 15710 | 15710 | 15710 | 0 |
| 600 | 20250417 | 091800 | 103691320 | 15710 | 15670 | 15710 | 15670 | 696 |
| 601 | 20250417 | 091700 | 92769220 | 15680 | 15680 | 15680 | 15670 | 137 |
| 602 | 20250417 | 091600 | 90621090 | 15690 | 15710 | 15710 | 15690 | 1968 |
| 603 | 20250417 | 091500 | 59730530 | 15700 | 15750 | 15750 | 15680 | 711 |
| 604 | 20250417 | 091400 | 48568660 | 15700 | 15700 | 15700 | 15700 | 486 |
| 605 | 20250417 | 091300 | 40938460 | 15700 | 15710 | 15710 | 15700 | 1335 |
| 606 | 20250417 | 091200 | 19974500 | 15750 | 15750 | 15750 | 15750 | 0 |
| 607 | 20250417 | 091100 | 19974500 | 15750 | 15770 | 15770 | 15750 | 63 |
| 608 | 20250417 | 091000 | 18981070 | 15770 | 15770 | 15770 | 15770 | 0 |
| 609 | 20250417 | 090900 | 18981070 | 15770 | 15770 | 15770 | 15770 | 0 |
| 610 | 20250417 | 090800 | 18981070 | 15770 | 15810 | 15810 | 15770 | 120 |
| 611 | 20250417 | 090700 | 17085660 | 15820 | 15820 | 15820 | 15820 | 5 |
| 612 | 20250417 | 090600 | 17006560 | 15810 | 15810 | 15810 | 15810 | 5 |
| 613 | 20250417 | 090500 | 16927510 | 15820 | 15820 | 15820 | 15820 | 39 |
| 614 | 20250417 | 090400 | 16310530 | 15830 | 15830 | 15830 | 15830 | 0 |
| 615 | 20250417 | 090300 | 16310530 | 15830 | 15830 | 15830 | 15830 | 100 |
| 616 | 20250417 | 090200 | 14727530 | 15830 | 15800 | 15830 | 15800 | 329 |
| 617 | 20250417 | 090100 | 9523650 | 15810 | 15810 | 15810 | 15810 | 0 |
| 618 | 20250417 | 090000 | 9523650 | 15810 | 15620 | 15820 | 15620 | 609 |