30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 190400 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 4649 |
| 3 | 20250417 | 190300 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 4 | 20250417 | 190200 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 5 | 20250417 | 190100 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 6 | 20250417 | 190000 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 7 | 20250417 | 185900 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 8 | 20250417 | 185800 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 9 | 20250417 | 185700 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 10 | 20250417 | 185600 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 11 | 20250417 | 185500 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 12 | 20250417 | 185400 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 13 | 20250417 | 185300 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 14 | 20250417 | 185200 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 15 | 20250417 | 185100 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 16 | 20250417 | 185000 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 17 | 20250417 | 184900 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 18 | 20250417 | 184800 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 19 | 20250417 | 184700 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 20 | 20250417 | 184600 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 21 | 20250417 | 184500 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 22 | 20250417 | 184400 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 23 | 20250417 | 184300 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 24 | 20250417 | 184200 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 25 | 20250417 | 184100 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 26 | 20250417 | 184000 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 27 | 20250417 | 183900 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 28 | 20250417 | 183800 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 29 | 20250417 | 183700 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 30 | 20250417 | 183600 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 31 | 20250417 | 183500 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 32 | 20250417 | 183400 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 4649 |
| 33 | 20250417 | 183300 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 34 | 20250417 | 183200 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 35 | 20250417 | 183100 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 36 | 20250417 | 183000 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 37 | 20250417 | 182900 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 38 | 20250417 | 182800 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 39 | 20250417 | 182700 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 40 | 20250417 | 182600 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 41 | 20250417 | 182500 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 42 | 20250417 | 182400 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 43 | 20250417 | 182300 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 44 | 20250417 | 182200 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 45 | 20250417 | 182100 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 46 | 20250417 | 182000 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 47 | 20250417 | 181900 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 48 | 20250417 | 181800 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 49 | 20250417 | 181700 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 50 | 20250417 | 181600 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 51 | 20250417 | 181500 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 52 | 20250417 | 181400 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 53 | 20250417 | 181300 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 54 | 20250417 | 181200 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 55 | 20250417 | 181100 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 56 | 20250417 | 181000 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 57 | 20250417 | 180900 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 58 | 20250417 | 180800 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 59 | 20250417 | 180700 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 60 | 20250417 | 180600 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 61 | 20250417 | 180500 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 62 | 20250417 | 180400 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 4649 |
| 63 | 20250417 | 180300 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 64 | 20250417 | 180200 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 65 | 20250417 | 180100 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 66 | 20250417 | 180000 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 67 | 20250417 | 175900 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 68 | 20250417 | 175800 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 69 | 20250417 | 175700 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 70 | 20250417 | 175600 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 71 | 20250417 | 175500 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 72 | 20250417 | 175400 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 73 | 20250417 | 175300 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 74 | 20250417 | 175200 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 75 | 20250417 | 175100 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 76 | 20250417 | 175000 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 77 | 20250417 | 174900 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 78 | 20250417 | 174800 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 79 | 20250417 | 174700 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 80 | 20250417 | 174600 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 81 | 20250417 | 174500 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 82 | 20250417 | 174400 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 83 | 20250417 | 174300 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 84 | 20250417 | 174200 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 85 | 20250417 | 174100 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 86 | 20250417 | 174000 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 87 | 20250417 | 173900 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 88 | 20250417 | 173800 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 89 | 20250417 | 173700 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 90 | 20250417 | 173600 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 91 | 20250417 | 173500 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 92 | 20250417 | 173400 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 4649 |
| 93 | 20250417 | 173300 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 94 | 20250417 | 173200 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 95 | 20250417 | 173100 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 96 | 20250417 | 173000 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 97 | 20250417 | 172900 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 98 | 20250417 | 172800 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 99 | 20250417 | 172700 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 100 | 20250417 | 172600 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 101 | 20250417 | 172500 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 102 | 20250417 | 172400 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 103 | 20250417 | 172300 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 104 | 20250417 | 172200 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 105 | 20250417 | 172100 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 106 | 20250417 | 172000 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 107 | 20250417 | 171900 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 108 | 20250417 | 171800 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 109 | 20250417 | 171700 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 110 | 20250417 | 171600 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 111 | 20250417 | 171500 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 112 | 20250417 | 171400 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 113 | 20250417 | 171300 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 114 | 20250417 | 171200 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 115 | 20250417 | 171100 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 116 | 20250417 | 171000 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 117 | 20250417 | 170900 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 118 | 20250417 | 170800 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 119 | 20250417 | 170700 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 120 | 20250417 | 170600 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 121 | 20250417 | 170500 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 122 | 20250417 | 170400 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 4649 |
| 123 | 20250417 | 170300 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 124 | 20250417 | 170200 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 125 | 20250417 | 170100 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 126 | 20250417 | 170000 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 127 | 20250417 | 165900 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 128 | 20250417 | 165800 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 129 | 20250417 | 165700 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 130 | 20250417 | 165600 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 131 | 20250417 | 165500 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 132 | 20250417 | 165400 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 133 | 20250417 | 165300 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 134 | 20250417 | 165200 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 135 | 20250417 | 165100 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 136 | 20250417 | 165000 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 137 | 20250417 | 164900 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 138 | 20250417 | 164800 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 139 | 20250417 | 164700 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 140 | 20250417 | 164600 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 141 | 20250417 | 164500 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 142 | 20250417 | 164400 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 143 | 20250417 | 164300 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 144 | 20250417 | 164200 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 145 | 20250417 | 164100 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 146 | 20250417 | 164000 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 147 | 20250417 | 163900 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 148 | 20250417 | 163800 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 149 | 20250417 | 163700 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 150 | 20250417 | 163600 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 151 | 20250417 | 163500 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 152 | 20250417 | 163400 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 4649 |
| 153 | 20250417 | 163300 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 154 | 20250417 | 163200 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 155 | 20250417 | 163100 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 156 | 20250417 | 163000 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 157 | 20250417 | 162900 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 158 | 20250417 | 162800 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 159 | 20250417 | 162700 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 160 | 20250417 | 162600 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 161 | 20250417 | 162500 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 162 | 20250417 | 162400 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 163 | 20250417 | 162300 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 164 | 20250417 | 162200 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 165 | 20250417 | 162100 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 166 | 20250417 | 162000 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 167 | 20250417 | 161900 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 168 | 20250417 | 161800 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 169 | 20250417 | 161700 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 170 | 20250417 | 161600 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 171 | 20250417 | 161500 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 172 | 20250417 | 161400 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 173 | 20250417 | 161300 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 174 | 20250417 | 161200 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 175 | 20250417 | 161100 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 176 | 20250417 | 161000 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 177 | 20250417 | 160900 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 178 | 20250417 | 160800 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 179 | 20250417 | 160700 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 180 | 20250417 | 160600 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 181 | 20250417 | 160500 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 182 | 20250417 | 160400 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 4649 |
| 183 | 20250417 | 160300 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 184 | 20250417 | 160200 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 185 | 20250417 | 160100 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 186 | 20250417 | 160000 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 187 | 20250417 | 155900 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 188 | 20250417 | 155800 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 189 | 20250417 | 155700 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 190 | 20250417 | 155600 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 191 | 20250417 | 155500 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 192 | 20250417 | 155400 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 193 | 20250417 | 155300 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 194 | 20250417 | 155200 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 195 | 20250417 | 155100 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 196 | 20250417 | 155000 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 197 | 20250417 | 154900 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 198 | 20250417 | 154800 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 199 | 20250417 | 154700 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 200 | 20250417 | 154600 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 201 | 20250417 | 154500 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 202 | 20250417 | 154400 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 203 | 20250417 | 154300 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 204 | 20250417 | 154200 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 205 | 20250417 | 154100 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 206 | 20250417 | 154000 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 207 | 20250417 | 153900 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 208 | 20250417 | 153800 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 209 | 20250417 | 153700 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 210 | 20250417 | 153600 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 211 | 20250417 | 153500 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 212 | 20250417 | 153400 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 4649 |
| 213 | 20250417 | 153300 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 214 | 20250417 | 153200 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 215 | 20250417 | 153100 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 0 |
| 216 | 20250417 | 153000 | 2718358437 | 3910 | 3910 | 3910 | 3910 | 4649 |
| 217 | 20250417 | 152900 | 2700180847 | 3910 | 3910 | 3910 | 3910 | 0 |
| 218 | 20250417 | 152800 | 2700180847 | 3910 | 3910 | 3910 | 3910 | 0 |
| 219 | 20250417 | 152700 | 2700180847 | 3910 | 3910 | 3910 | 3910 | 0 |
| 220 | 20250417 | 152600 | 2700180847 | 3910 | 3910 | 3910 | 3910 | 0 |
| 221 | 20250417 | 152500 | 2700180847 | 3910 | 3910 | 3910 | 3910 | 0 |
| 222 | 20250417 | 152400 | 2700180847 | 3910 | 3910 | 3910 | 3910 | 0 |
| 223 | 20250417 | 152300 | 2700180847 | 3910 | 3910 | 3910 | 3910 | 0 |
| 224 | 20250417 | 152200 | 2700180847 | 3910 | 3910 | 3910 | 3910 | 0 |
| 225 | 20250417 | 152100 | 2700180847 | 3910 | 3910 | 3910 | 3910 | 0 |
| 226 | 20250417 | 152000 | 2700180847 | 3910 | 3910 | 3910 | 3910 | 0 |
| 227 | 20250417 | 151900 | 2700180847 | 3910 | 3900 | 3910 | 3900 | 587 |
| 228 | 20250417 | 151800 | 2697888142 | 3900 | 3890 | 3900 | 3885 | 457 |
| 229 | 20250417 | 151700 | 2696108467 | 3885 | 3885 | 3890 | 3885 | 128 |
| 230 | 20250417 | 151600 | 2695611027 | 3900 | 3890 | 3900 | 3885 | 1433 |
| 231 | 20250417 | 151500 | 2690036767 | 3890 | 3885 | 3890 | 3885 | 341 |
| 232 | 20250417 | 151400 | 2688711497 | 3900 | 3885 | 3900 | 3885 | 193 |
| 233 | 20250417 | 151300 | 2687961062 | 3885 | 3890 | 3890 | 3885 | 821 |
| 234 | 20250417 | 151200 | 2684768792 | 3890 | 3895 | 3905 | 3890 | 710 |
| 235 | 20250417 | 151100 | 2682002667 | 3890 | 3890 | 3890 | 3890 | 146 |
| 236 | 20250417 | 151000 | 2681434727 | 3895 | 3905 | 3905 | 3890 | 1651 |
| 237 | 20250417 | 150900 | 2674995357 | 3905 | 3905 | 3905 | 3900 | 969 |
| 238 | 20250417 | 150800 | 2671213057 | 3900 | 3905 | 3905 | 3900 | 95 |
| 239 | 20250417 | 150700 | 2670842397 | 3900 | 3905 | 3905 | 3900 | 988 |
| 240 | 20250417 | 150600 | 2666988867 | 3905 | 3905 | 3905 | 3900 | 439 |
| 241 | 20250417 | 150500 | 2665275972 | 3900 | 3885 | 3905 | 3885 | 27040 |
| 242 | 20250417 | 150400 | 2559876402 | 3890 | 3890 | 3895 | 3890 | 1759 |
| 243 | 20250417 | 150300 | 2553033537 | 3895 | 3895 | 3895 | 3890 | 262 |
| 244 | 20250417 | 150200 | 2552014177 | 3890 | 3890 | 3895 | 3890 | 546 |
| 245 | 20250417 | 150100 | 2549890177 | 3895 | 3895 | 3895 | 3890 | 1008 |
| 246 | 20250417 | 150000 | 2545968607 | 3895 | 3895 | 3900 | 3890 | 598 |
| 247 | 20250417 | 145900 | 2543637122 | 3895 | 3895 | 3895 | 3890 | 1522 |
| 248 | 20250417 | 145800 | 2537711917 | 3895 | 3895 | 3895 | 3890 | 643 |
| 249 | 20250417 | 145700 | 2535209002 | 3895 | 3895 | 3895 | 3890 | 1072 |
| 250 | 20250417 | 145600 | 2531034277 | 3895 | 3895 | 3895 | 3890 | 1621 |
| 251 | 20250417 | 145500 | 2524723707 | 3895 | 3895 | 3895 | 3890 | 494 |
| 252 | 20250417 | 145400 | 2522800072 | 3895 | 3890 | 3900 | 3890 | 826 |
| 253 | 20250417 | 145300 | 2519582962 | 3895 | 3895 | 3900 | 3890 | 440 |
| 254 | 20250417 | 145200 | 2517869017 | 3895 | 3890 | 3900 | 3890 | 786 |
| 255 | 20250417 | 145100 | 2514808162 | 3895 | 3900 | 3905 | 3890 | 1206 |
| 256 | 20250417 | 145000 | 2510107807 | 3900 | 3905 | 3905 | 3900 | 406 |
| 257 | 20250417 | 144900 | 2508523102 | 3900 | 3905 | 3910 | 3895 | 896 |
| 258 | 20250417 | 144800 | 2505026577 | 3905 | 3900 | 3905 | 3895 | 1652 |
| 259 | 20250417 | 144700 | 2498580427 | 3900 | 3900 | 3905 | 3895 | 552 |
| 260 | 20250417 | 144600 | 2496427812 | 3895 | 3895 | 3900 | 3895 | 714 |
| 261 | 20250417 | 144500 | 2493644592 | 3900 | 3895 | 3905 | 3895 | 1878 |
| 262 | 20250417 | 144400 | 2486320967 | 3900 | 3900 | 3900 | 3895 | 488 |
| 263 | 20250417 | 144300 | 2484417997 | 3900 | 3895 | 3905 | 3895 | 1132 |
| 264 | 20250417 | 144200 | 2480003687 | 3900 | 3905 | 3910 | 3900 | 1275 |
| 265 | 20250417 | 144100 | 2475021102 | 3905 | 3905 | 3910 | 3905 | 1127 |
| 266 | 20250417 | 144000 | 2470618277 | 3910 | 3910 | 3915 | 3910 | 938 |
| 267 | 20250417 | 143900 | 2466949612 | 3915 | 3905 | 3915 | 3905 | 610 |
| 268 | 20250417 | 143800 | 2464563067 | 3910 | 3920 | 3920 | 3905 | 1180 |
| 269 | 20250417 | 143700 | 2459948422 | 3915 | 3905 | 3915 | 3900 | 1524 |
| 270 | 20250417 | 143600 | 2453995272 | 3900 | 3900 | 3915 | 3900 | 1377 |
| 271 | 20250417 | 143500 | 2448614622 | 3900 | 3905 | 3905 | 3900 | 779 |
| 272 | 20250417 | 143400 | 2445573582 | 3905 | 3905 | 3915 | 3900 | 1213 |
| 273 | 20250417 | 143300 | 2440827202 | 3915 | 3915 | 3915 | 3900 | 1305 |
| 274 | 20250417 | 143200 | 2435725752 | 3920 | 3905 | 3920 | 3900 | 4672 |
| 275 | 20250417 | 143100 | 2417440927 | 3905 | 3900 | 3915 | 3900 | 1121 |
| 276 | 20250417 | 143000 | 2413059342 | 3900 | 3910 | 3915 | 3900 | 1329 |
| 277 | 20250417 | 142900 | 2407859927 | 3910 | 3910 | 3915 | 3910 | 1110 |
| 278 | 20250417 | 142800 | 2403516042 | 3905 | 3910 | 3910 | 3905 | 495 |
| 279 | 20250417 | 142700 | 2401581892 | 3910 | 3910 | 3915 | 3905 | 1723 |
| 280 | 20250417 | 142600 | 2394842707 | 3905 | 3920 | 3920 | 3900 | 752 |
| 281 | 20250417 | 142500 | 2391906822 | 3915 | 3900 | 3925 | 3900 | 15765 |
| 282 | 20250417 | 142400 | 2330117342 | 3900 | 3895 | 3905 | 3890 | 1342 |
| 283 | 20250417 | 142300 | 2324884492 | 3895 | 3895 | 3895 | 3890 | 1671 |
| 284 | 20250417 | 142200 | 2318376177 | 3890 | 3890 | 3895 | 3890 | 727 |
| 285 | 20250417 | 142100 | 2315546392 | 3895 | 3895 | 3900 | 3895 | 1037 |
| 286 | 20250417 | 142000 | 2311506097 | 3895 | 3910 | 3910 | 3895 | 2124 |
| 287 | 20250417 | 141900 | 2303218742 | 3905 | 3900 | 3915 | 3900 | 8842 |
| 288 | 20250417 | 141800 | 2268652392 | 3900 | 3900 | 3900 | 3890 | 763 |
| 289 | 20250417 | 141700 | 2265677477 | 3900 | 3900 | 3905 | 3895 | 511 |
| 290 | 20250417 | 141600 | 2263683607 | 3895 | 3905 | 3905 | 3895 | 1791 |
| 291 | 20250417 | 141500 | 2256698097 | 3900 | 3900 | 3900 | 3895 | 865 |
| 292 | 20250417 | 141400 | 2253327512 | 3895 | 3905 | 3905 | 3895 | 1353 |
| 293 | 20250417 | 141300 | 2248051752 | 3905 | 3900 | 3905 | 3895 | 562 |
| 294 | 20250417 | 141200 | 2245860597 | 3900 | 3905 | 3910 | 3900 | 1620 |
| 295 | 20250417 | 141100 | 2239533957 | 3900 | 3910 | 3910 | 3900 | 591 |
| 296 | 20250417 | 141000 | 2237224262 | 3910 | 3905 | 3910 | 3905 | 1140 |
| 297 | 20250417 | 140900 | 2232771492 | 3910 | 3910 | 3915 | 3905 | 1105 |
| 298 | 20250417 | 140800 | 2228449757 | 3915 | 3910 | 3915 | 3905 | 1305 |
| 299 | 20250417 | 140700 | 2223347637 | 3910 | 3915 | 3920 | 3910 | 1300 |
| 300 | 20250417 | 140600 | 2218255857 | 3915 | 3920 | 3920 | 3915 | 4485 |
| 301 | 20250417 | 140500 | 2200676602 | 3920 | 3910 | 3920 | 3910 | 980 |
| 302 | 20250417 | 140400 | 2196838622 | 3910 | 3915 | 3920 | 3910 | 918 |
| 303 | 20250417 | 140300 | 2193244127 | 3910 | 3915 | 3920 | 3910 | 899 |
| 304 | 20250417 | 140200 | 2189721572 | 3920 | 3910 | 3920 | 3910 | 366 |
| 305 | 20250417 | 140100 | 2188288682 | 3910 | 3915 | 3920 | 3910 | 1579 |
| 306 | 20250417 | 140000 | 2182100977 | 3915 | 3915 | 3915 | 3910 | 683 |
| 307 | 20250417 | 135900 | 2179428097 | 3915 | 3920 | 3920 | 3910 | 688 |
| 308 | 20250417 | 135800 | 2176732202 | 3920 | 3915 | 3925 | 3915 | 1305 |
| 309 | 20250417 | 135700 | 2171614952 | 3920 | 3920 | 3925 | 3915 | 4980 |
| 310 | 20250417 | 135600 | 2152094387 | 3915 | 3915 | 3925 | 3915 | 5836 |
| 311 | 20250417 | 135500 | 2129212462 | 3910 | 3910 | 3915 | 3900 | 753 |
| 312 | 20250417 | 135400 | 2126268127 | 3905 | 3915 | 3915 | 3905 | 3916 |
| 313 | 20250417 | 135300 | 2110962372 | 3910 | 3920 | 3920 | 3910 | 1091 |
| 314 | 20250417 | 135200 | 2106689362 | 3915 | 3925 | 3930 | 3915 | 1036 |
| 315 | 20250417 | 135100 | 2102621907 | 3930 | 3920 | 3930 | 3920 | 892 |
| 316 | 20250417 | 135000 | 2099119552 | 3925 | 3925 | 3930 | 3920 | 1163 |
| 317 | 20250417 | 134900 | 2094556532 | 3920 | 3915 | 3930 | 3915 | 1634 |
| 318 | 20250417 | 134800 | 2088144212 | 3920 | 3920 | 3925 | 3920 | 312 |
| 319 | 20250417 | 134700 | 2086920847 | 3920 | 3930 | 3935 | 3920 | 2068 |
| 320 | 20250417 | 134600 | 2078793632 | 3925 | 3920 | 3930 | 3920 | 642 |
| 321 | 20250417 | 134500 | 2076274467 | 3920 | 3930 | 3930 | 3915 | 1085 |
| 322 | 20250417 | 134400 | 2072017332 | 3935 | 3935 | 3935 | 3930 | 922 |
| 323 | 20250417 | 134300 | 2068390317 | 3935 | 3935 | 3935 | 3925 | 1572 |
| 324 | 20250417 | 134200 | 2062212437 | 3935 | 3930 | 3940 | 3920 | 7607 |
| 325 | 20250417 | 134100 | 2032291442 | 3930 | 3925 | 3935 | 3920 | 35708 |
| 326 | 20250417 | 134000 | 1891848952 | 3925 | 3915 | 3925 | 3910 | 882 |
| 327 | 20250417 | 133900 | 1888392767 | 3915 | 3910 | 3915 | 3910 | 1419 |
| 328 | 20250417 | 133800 | 1882842807 | 3910 | 3920 | 3925 | 3910 | 1766 |
| 329 | 20250417 | 133700 | 1875916007 | 3920 | 3925 | 3925 | 3915 | 4447 |
| 330 | 20250417 | 133600 | 1858482727 | 3920 | 3925 | 3930 | 3920 | 1595 |
| 331 | 20250417 | 133500 | 1852217297 | 3925 | 3920 | 3930 | 3920 | 748 |
| 332 | 20250417 | 133400 | 1849280957 | 3925 | 3925 | 3930 | 3920 | 5379 |
| 333 | 20250417 | 133300 | 1828179387 | 3925 | 3930 | 3930 | 3925 | 378 |
| 334 | 20250417 | 133200 | 1826694662 | 3925 | 3925 | 3930 | 3925 | 1256 |
| 335 | 20250417 | 133100 | 1821761232 | 3920 | 3930 | 3930 | 3905 | 2103 |
| 336 | 20250417 | 133000 | 1813509362 | 3925 | 3925 | 3935 | 3920 | 14774 |
| 337 | 20250417 | 132900 | 1755452067 | 3925 | 3920 | 3925 | 3920 | 1169 |
| 338 | 20250417 | 132800 | 1750866597 | 3915 | 3915 | 3920 | 3910 | 852 |
| 339 | 20250417 | 132700 | 1747530667 | 3915 | 3920 | 3925 | 3915 | 831 |
| 340 | 20250417 | 132600 | 1744270747 | 3925 | 3920 | 3925 | 3915 | 741 |
| 341 | 20250417 | 132500 | 1741363532 | 3915 | 3920 | 3925 | 3910 | 1442 |
| 342 | 20250417 | 132400 | 1735711802 | 3915 | 3920 | 3920 | 3910 | 448 |
| 343 | 20250417 | 132300 | 1733957652 | 3915 | 3925 | 3925 | 3910 | 1135 |
| 344 | 20250417 | 132200 | 1729509822 | 3920 | 3910 | 3920 | 3910 | 1193 |
| 345 | 20250417 | 132100 | 1724837442 | 3915 | 3910 | 3915 | 3905 | 704 |
| 346 | 20250417 | 132000 | 1722084192 | 3915 | 3920 | 3920 | 3910 | 1653 |
| 347 | 20250417 | 131900 | 1715609537 | 3915 | 3925 | 3925 | 3915 | 180 |
| 348 | 20250417 | 131800 | 1714904542 | 3925 | 3915 | 3925 | 3900 | 1559 |
| 349 | 20250417 | 131700 | 1708800517 | 3915 | 3920 | 3930 | 3905 | 8291 |
| 350 | 20250417 | 131600 | 1676244802 | 3925 | 3925 | 3930 | 3920 | 2271 |
| 351 | 20250417 | 131500 | 1667335592 | 3925 | 3920 | 3925 | 3920 | 799 |
| 352 | 20250417 | 131400 | 1664202167 | 3925 | 3925 | 3930 | 3920 | 2290 |
| 353 | 20250417 | 131300 | 1655208937 | 3925 | 3920 | 3930 | 3920 | 15031 |
| 354 | 20250417 | 131200 | 1596259992 | 3920 | 3915 | 3920 | 3915 | 1028 |
| 355 | 20250417 | 131100 | 1592234302 | 3920 | 3920 | 3920 | 3915 | 1954 |
| 356 | 20250417 | 131000 | 1584577012 | 3915 | 3915 | 3920 | 3910 | 3381 |
| 357 | 20250417 | 130900 | 1571337112 | 3910 | 3910 | 3915 | 3905 | 1103 |
| 358 | 20250417 | 130800 | 1567022437 | 3915 | 3915 | 3915 | 3905 | 995 |
| 359 | 20250417 | 130700 | 1563128662 | 3915 | 3915 | 3920 | 3910 | 1253 |
| 360 | 20250417 | 130600 | 1558222062 | 3910 | 3920 | 3920 | 3910 | 4505 |
| 361 | 20250417 | 130500 | 1540584522 | 3925 | 3920 | 3925 | 3920 | 1749 |
| 362 | 20250417 | 130400 | 1533722797 | 3915 | 3915 | 3920 | 3915 | 454 |
| 363 | 20250417 | 130300 | 1531944517 | 3920 | 3920 | 3925 | 3920 | 1283 |
| 364 | 20250417 | 130200 | 1526911882 | 3920 | 3920 | 3925 | 3915 | 1112 |
| 365 | 20250417 | 130100 | 1522552357 | 3920 | 3925 | 3925 | 3915 | 473 |
| 366 | 20250417 | 130000 | 1520698782 | 3925 | 3920 | 3925 | 3920 | 868 |
| 367 | 20250417 | 125900 | 1517292482 | 3920 | 3920 | 3925 | 3920 | 1660 |
| 368 | 20250417 | 125800 | 1510780187 | 3925 | 3925 | 3925 | 3915 | 927 |
| 369 | 20250417 | 125700 | 1507146227 | 3925 | 3915 | 3925 | 3915 | 375 |
| 370 | 20250417 | 125600 | 1505676677 | 3915 | 3915 | 3925 | 3915 | 2340 |
| 371 | 20250417 | 125500 | 1496501417 | 3920 | 3920 | 3920 | 3915 | 1381 |
| 372 | 20250417 | 125400 | 1491091037 | 3920 | 3920 | 3930 | 3920 | 684 |
| 373 | 20250417 | 125300 | 1488407052 | 3925 | 3920 | 3925 | 3915 | 1560 |
| 374 | 20250417 | 125200 | 1482287247 | 3915 | 3910 | 3925 | 3910 | 3250 |
| 375 | 20250417 | 125100 | 1469559752 | 3915 | 3910 | 3920 | 3910 | 882 |
| 376 | 20250417 | 125000 | 1466106527 | 3910 | 3915 | 3915 | 3910 | 841 |
| 377 | 20250417 | 124900 | 1462814452 | 3915 | 3915 | 3915 | 3910 | 1222 |
| 378 | 20250417 | 124800 | 1458030572 | 3915 | 3920 | 3920 | 3915 | 989 |
| 379 | 20250417 | 124700 | 1454154602 | 3925 | 3910 | 3925 | 3910 | 1122 |
| 380 | 20250417 | 124600 | 1449757397 | 3915 | 3920 | 3925 | 3915 | 4491 |
| 381 | 20250417 | 124500 | 1432133177 | 3920 | 3925 | 3925 | 3920 | 5420 |
| 382 | 20250417 | 124400 | 1410860252 | 3925 | 3920 | 3925 | 3920 | 988 |
| 383 | 20250417 | 124300 | 1406985317 | 3925 | 3925 | 3925 | 3925 | 661 |
| 384 | 20250417 | 124200 | 1404390892 | 3925 | 3920 | 3925 | 3915 | 727 |
| 385 | 20250417 | 124100 | 1401540012 | 3920 | 3920 | 3920 | 3915 | 1263 |
| 386 | 20250417 | 124000 | 1396589097 | 3910 | 3915 | 3915 | 3910 | 509 |
| 387 | 20250417 | 123900 | 1394596742 | 3915 | 3915 | 3915 | 3910 | 828 |
| 388 | 20250417 | 123800 | 1391358122 | 3915 | 3920 | 3925 | 3910 | 2131 |
| 389 | 20250417 | 123700 | 1383008622 | 3915 | 3915 | 3920 | 3915 | 271 |
| 390 | 20250417 | 123600 | 1381947362 | 3915 | 3925 | 3925 | 3910 | 1284 |
| 391 | 20250417 | 123500 | 1376914207 | 3925 | 3915 | 3925 | 3915 | 15003 |
| 392 | 20250417 | 123400 | 1318076487 | 3915 | 3910 | 3915 | 3905 | 1073 |
| 393 | 20250417 | 123300 | 1313879687 | 3910 | 3910 | 3915 | 3910 | 1386 |
| 394 | 20250417 | 123200 | 1308456487 | 3915 | 3910 | 3915 | 3910 | 4276 |
| 395 | 20250417 | 123100 | 1291717702 | 3915 | 3915 | 3915 | 3910 | 1252 |
| 396 | 20250417 | 123000 | 1286817072 | 3915 | 3920 | 3920 | 3915 | 1419 |
| 397 | 20250417 | 122900 | 1281257177 | 3915 | 3915 | 3920 | 3915 | 588 |
| 398 | 20250417 | 122800 | 1278953622 | 3915 | 3920 | 3920 | 3910 | 661 |
| 399 | 20250417 | 122700 | 1276366162 | 3920 | 3915 | 3920 | 3915 | 1423 |
| 400 | 20250417 | 122600 | 1270792017 | 3915 | 3910 | 3915 | 3910 | 4206 |
| 401 | 20250417 | 122500 | 1254326457 | 3910 | 3910 | 3910 | 3910 | 475 |
| 402 | 20250417 | 122400 | 1252469207 | 3915 | 3910 | 3915 | 3910 | 1508 |
| 403 | 20250417 | 122300 | 1246566232 | 3910 | 3920 | 3920 | 3910 | 1382 |
| 404 | 20250417 | 122200 | 1241154837 | 3920 | 3920 | 3920 | 3920 | 425 |
| 405 | 20250417 | 122100 | 1239488837 | 3920 | 3920 | 3920 | 3915 | 1131 |
| 406 | 20250417 | 122000 | 1235056362 | 3920 | 3915 | 3920 | 3915 | 787 |
| 407 | 20250417 | 121900 | 1231971787 | 3915 | 3920 | 3920 | 3915 | 739 |
| 408 | 20250417 | 121800 | 1229077407 | 3915 | 3915 | 3920 | 3915 | 1109 |
| 409 | 20250417 | 121700 | 1224731907 | 3915 | 3915 | 3920 | 3915 | 1070 |
| 410 | 20250417 | 121600 | 1220541297 | 3920 | 3920 | 3920 | 3915 | 1030 |
| 411 | 20250417 | 121500 | 1216504112 | 3915 | 3915 | 3915 | 3905 | 947 |
| 412 | 20250417 | 121400 | 1212798927 | 3915 | 3910 | 3915 | 3910 | 283 |
| 413 | 20250417 | 121300 | 1211691007 | 3920 | 3920 | 3925 | 3920 | 4249 |
| 414 | 20250417 | 121200 | 1195032387 | 3920 | 3910 | 3920 | 3910 | 2033 |
| 415 | 20250417 | 121100 | 1187067097 | 3915 | 3915 | 3920 | 3915 | 960 |
| 416 | 20250417 | 121000 | 1183305192 | 3915 | 3920 | 3925 | 3915 | 872 |
| 417 | 20250417 | 120900 | 1179887452 | 3920 | 3910 | 3920 | 3910 | 5566 |
| 418 | 20250417 | 120800 | 1158071777 | 3910 | 3920 | 3920 | 3910 | 647 |
| 419 | 20250417 | 120700 | 1155536097 | 3915 | 3920 | 3920 | 3915 | 928 |
| 420 | 20250417 | 120600 | 1151902622 | 3915 | 3915 | 3915 | 3905 | 934 |
| 421 | 20250417 | 120500 | 1148247041 | 3920 | 3915 | 3920 | 3915 | 739 |
| 422 | 20250417 | 120400 | 1145351456 | 3915 | 3910 | 3915 | 3910 | 360 |
| 423 | 20250417 | 120300 | 1143942471 | 3915 | 3920 | 3920 | 3905 | 1195 |
| 424 | 20250417 | 120200 | 1139264711 | 3920 | 3920 | 3920 | 3915 | 887 |
| 425 | 20250417 | 120100 | 1135788121 | 3920 | 3915 | 3920 | 3915 | 1195 |
| 426 | 20250417 | 120000 | 1131106921 | 3915 | 3920 | 3920 | 3910 | 1136 |
| 427 | 20250417 | 115900 | 1126658591 | 3920 | 3920 | 3920 | 3915 | 424 |
| 428 | 20250417 | 115800 | 1124997351 | 3920 | 3915 | 3920 | 3915 | 1861 |
| 429 | 20250417 | 115700 | 1117708921 | 3910 | 3915 | 3920 | 3905 | 4611 |
| 430 | 20250417 | 115600 | 1099695796 | 3915 | 3915 | 3915 | 3915 | 187 |
| 431 | 20250417 | 115500 | 1098963691 | 3920 | 3915 | 3920 | 3915 | 1213 |
| 432 | 20250417 | 115400 | 1094211636 | 3920 | 3910 | 3920 | 3910 | 1164 |
| 433 | 20250417 | 115300 | 1089651251 | 3915 | 3910 | 3915 | 3910 | 993 |
| 434 | 20250417 | 115200 | 1085763701 | 3910 | 3910 | 3915 | 3905 | 4024 |
| 435 | 20250417 | 115100 | 1070033481 | 3910 | 3900 | 3910 | 3895 | 9543 |
| 436 | 20250417 | 115000 | 1032721506 | 3905 | 3895 | 3905 | 3895 | 969 |
| 437 | 20250417 | 114900 | 1028939386 | 3900 | 3905 | 3910 | 3900 | 2077 |
| 438 | 20250417 | 114800 | 1020830151 | 3900 | 3895 | 3900 | 3895 | 147 |
| 439 | 20250417 | 114700 | 1020256946 | 3900 | 3895 | 3900 | 3895 | 513 |
| 440 | 20250417 | 114600 | 1018257446 | 3900 | 3895 | 3900 | 3895 | 1432 |
| 441 | 20250417 | 114500 | 1012674861 | 3895 | 3900 | 3900 | 3890 | 495 |
| 442 | 20250417 | 114400 | 1010748096 | 3900 | 3900 | 3905 | 3900 | 1020 |
| 443 | 20250417 | 114300 | 1006769096 | 3895 | 3905 | 3910 | 3895 | 2121 |
| 444 | 20250417 | 114200 | 998489721 | 3900 | 3900 | 3910 | 3900 | 568 |
| 445 | 20250417 | 114100 | 996270251 | 3900 | 3895 | 3905 | 3895 | 631 |
| 446 | 20250417 | 114000 | 993809281 | 3900 | 3895 | 3930 | 3895 | 16631 |
| 447 | 20250417 | 113900 | 928611756 | 3895 | 3895 | 3900 | 3895 | 576 |
| 448 | 20250417 | 113800 | 926365396 | 3900 | 3905 | 3905 | 3895 | 695 |
| 449 | 20250417 | 113700 | 923657224 | 3905 | 3890 | 3905 | 3890 | 1328 |
| 450 | 20250417 | 113600 | 918474494 | 3895 | 3890 | 3895 | 3890 | 1363 |
| 451 | 20250417 | 113500 | 913166775 | 3890 | 3900 | 3905 | 3890 | 1036 |
| 452 | 20250417 | 113400 | 909124485 | 3895 | 3895 | 3900 | 3895 | 1002 |
| 453 | 20250417 | 113300 | 905217775 | 3900 | 3900 | 3900 | 3895 | 264 |
| 454 | 20250417 | 113200 | 904188580 | 3900 | 3890 | 3910 | 3890 | 1119 |
| 455 | 20250417 | 113100 | 899820995 | 3890 | 3895 | 3900 | 3885 | 1484 |
| 456 | 20250417 | 113000 | 894038390 | 3895 | 3885 | 3895 | 3885 | 1226 |
| 457 | 20250417 | 112900 | 889271390 | 3885 | 3895 | 3900 | 3885 | 700 |
| 458 | 20250417 | 112800 | 886544875 | 3895 | 3885 | 3895 | 3885 | 1038 |
| 459 | 20250417 | 112700 | 882504755 | 3890 | 3890 | 3890 | 3890 | 185 |
| 460 | 20250417 | 112600 | 881785105 | 3895 | 3890 | 3900 | 3890 | 993 |
| 461 | 20250417 | 112500 | 877918455 | 3890 | 3890 | 3895 | 3890 | 1196 |
| 462 | 20250417 | 112400 | 873260490 | 3895 | 3885 | 3895 | 3885 | 461 |
| 463 | 20250417 | 112300 | 871465035 | 3885 | 3895 | 3895 | 3885 | 422 |
| 464 | 20250417 | 112200 | 869821375 | 3895 | 3885 | 3895 | 3885 | 931 |
| 465 | 20250417 | 112100 | 866197955 | 3885 | 3890 | 3890 | 3885 | 821 |
| 466 | 20250417 | 112000 | 863006770 | 3885 | 3890 | 3895 | 3885 | 782 |
| 467 | 20250417 | 111900 | 859964520 | 3885 | 3885 | 3885 | 3880 | 1003 |
| 468 | 20250417 | 111800 | 856071120 | 3890 | 3890 | 3895 | 3875 | 1135 |
| 469 | 20250417 | 111700 | 851658425 | 3890 | 3885 | 3890 | 3885 | 1172 |
| 470 | 20250417 | 111600 | 847100540 | 3885 | 3890 | 3890 | 3885 | 727 |
| 471 | 20250417 | 111500 | 844275820 | 3890 | 3885 | 3890 | 3885 | 569 |
| 472 | 20250417 | 111400 | 842062830 | 3880 | 3880 | 3885 | 3880 | 1042 |
| 473 | 20250417 | 111300 | 838015570 | 3885 | 3885 | 3890 | 3875 | 1382 |
| 474 | 20250417 | 111200 | 832645760 | 3885 | 3880 | 3885 | 3880 | 250 |
| 475 | 20250417 | 111100 | 831674520 | 3885 | 3885 | 3890 | 3885 | 1346 |
| 476 | 20250417 | 111000 | 826443480 | 3880 | 3885 | 3885 | 3875 | 2061 |
| 477 | 20250417 | 110900 | 818451820 | 3885 | 3880 | 3885 | 3880 | 500 |
| 478 | 20250417 | 110800 | 816510200 | 3880 | 3875 | 3880 | 3875 | 1137 |
| 479 | 20250417 | 110700 | 812101590 | 3875 | 3875 | 3880 | 3870 | 686 |
| 480 | 20250417 | 110600 | 809441080 | 3875 | 3875 | 3880 | 3875 | 215 |
| 481 | 20250417 | 110500 | 808607135 | 3875 | 3885 | 3885 | 3875 | 696 |
| 482 | 20250417 | 110400 | 805904735 | 3885 | 3880 | 3885 | 3880 | 1012 |
| 483 | 20250417 | 110300 | 801973575 | 3885 | 3880 | 3885 | 3880 | 653 |
| 484 | 20250417 | 110200 | 799439715 | 3875 | 3895 | 3895 | 3875 | 2126 |
| 485 | 20250417 | 110100 | 791175630 | 3890 | 3895 | 3895 | 3890 | 256 |
| 486 | 20250417 | 110000 | 790178960 | 3890 | 3890 | 3895 | 3890 | 1621 |
| 487 | 20250417 | 105900 | 783872515 | 3890 | 3890 | 3895 | 3890 | 1147 |
| 488 | 20250417 | 105800 | 779410435 | 3885 | 3880 | 3885 | 3880 | 327 |
| 489 | 20250417 | 105700 | 778140840 | 3880 | 3885 | 3885 | 3880 | 572 |
| 490 | 20250417 | 105600 | 775919020 | 3890 | 3885 | 3890 | 3885 | 2225 |
| 491 | 20250417 | 105500 | 767265690 | 3880 | 3890 | 3890 | 3880 | 233 |
| 492 | 20250417 | 105400 | 766359785 | 3890 | 3890 | 3890 | 3885 | 333 |
| 493 | 20250417 | 105300 | 765064820 | 3885 | 3885 | 3895 | 3885 | 1141 |
| 494 | 20250417 | 105200 | 760626035 | 3885 | 3880 | 3885 | 3875 | 493 |
| 495 | 20250417 | 105100 | 758712295 | 3885 | 3880 | 3885 | 3880 | 648 |
| 496 | 20250417 | 105000 | 756194825 | 3880 | 3875 | 3880 | 3875 | 327 |
| 497 | 20250417 | 104900 | 754927155 | 3870 | 3880 | 3880 | 3870 | 1832 |
| 498 | 20250417 | 104800 | 747827450 | 3885 | 3890 | 3895 | 3875 | 3475 |
| 499 | 20250417 | 104700 | 734331070 | 3890 | 3900 | 3900 | 3890 | 1423 |
| 500 | 20250417 | 104600 | 728791040 | 3895 | 3900 | 3900 | 3895 | 888 |
| 501 | 20250417 | 104500 | 725331830 | 3900 | 3900 | 3900 | 3895 | 1366 |
| 502 | 20250417 | 104400 | 720009525 | 3900 | 3895 | 3900 | 3895 | 888 |
| 503 | 20250417 | 104300 | 716546335 | 3900 | 3910 | 3910 | 3895 | 478 |
| 504 | 20250417 | 104200 | 714680475 | 3910 | 3915 | 3915 | 3910 | 304 |
| 505 | 20250417 | 104100 | 713491685 | 3910 | 3910 | 3910 | 3905 | 1277 |
| 506 | 20250417 | 104000 | 708499205 | 3900 | 3905 | 3905 | 3900 | 367 |
| 507 | 20250417 | 103900 | 707066655 | 3905 | 3920 | 3920 | 3905 | 850 |
| 508 | 20250417 | 103800 | 703743015 | 3915 | 3915 | 3920 | 3915 | 1211 |
| 509 | 20250417 | 103700 | 698999595 | 3915 | 3915 | 3915 | 3910 | 230 |
| 510 | 20250417 | 103600 | 698099190 | 3920 | 3920 | 3920 | 3915 | 322 |
| 511 | 20250417 | 103500 | 696836960 | 3920 | 3915 | 3920 | 3915 | 708 |
| 512 | 20250417 | 103400 | 694062115 | 3915 | 3915 | 3920 | 3915 | 708 |
| 513 | 20250417 | 103300 | 691287465 | 3915 | 3920 | 3920 | 3915 | 739 |
| 514 | 20250417 | 103200 | 688392730 | 3915 | 3920 | 3920 | 3910 | 652 |
| 515 | 20250417 | 103100 | 685839405 | 3920 | 3920 | 3925 | 3915 | 827 |
| 516 | 20250417 | 103000 | 682597585 | 3915 | 3915 | 3915 | 3915 | 1 |
| 517 | 20250417 | 102900 | 682593670 | 3910 | 3925 | 3925 | 3910 | 829 |
| 518 | 20250417 | 102800 | 679343575 | 3925 | 3930 | 3930 | 3925 | 685 |
| 519 | 20250417 | 102700 | 676654205 | 3930 | 3925 | 3930 | 3925 | 631 |
| 520 | 20250417 | 102600 | 674176905 | 3930 | 3925 | 3930 | 3925 | 773 |
| 521 | 20250417 | 102500 | 671139165 | 3930 | 3930 | 3930 | 3925 | 4298 |
| 522 | 20250417 | 102400 | 654248470 | 3930 | 3930 | 3930 | 3925 | 223 |
| 523 | 20250417 | 102300 | 653372095 | 3925 | 3925 | 3930 | 3925 | 1960 |
| 524 | 20250417 | 102200 | 645673460 | 3930 | 3930 | 3930 | 3925 | 302 |
| 525 | 20250417 | 102100 | 644487050 | 3930 | 3925 | 3930 | 3925 | 351 |
| 526 | 20250417 | 102000 | 643108630 | 3925 | 3925 | 3930 | 3925 | 5724 |
| 527 | 20250417 | 101900 | 620617940 | 3930 | 3925 | 3930 | 3920 | 4504 |
| 528 | 20250417 | 101800 | 602948630 | 3925 | 3920 | 3925 | 3920 | 2338 |
| 529 | 20250417 | 101700 | 593782165 | 3920 | 3910 | 3920 | 3910 | 5663 |
| 530 | 20250417 | 101600 | 571584325 | 3910 | 3910 | 3915 | 3910 | 913 |
| 531 | 20250417 | 101500 | 568012205 | 3910 | 3915 | 3915 | 3910 | 1087 |
| 532 | 20250417 | 101400 | 563757005 | 3910 | 3920 | 3920 | 3910 | 697 |
| 533 | 20250417 | 101300 | 561030700 | 3920 | 3915 | 3920 | 3915 | 159 |
| 534 | 20250417 | 101200 | 560407470 | 3920 | 3915 | 3920 | 3910 | 3251 |
| 535 | 20250417 | 101100 | 547674900 | 3915 | 3915 | 3915 | 3910 | 429 |
| 536 | 20250417 | 101000 | 545995450 | 3920 | 3910 | 3920 | 3910 | 80 |
| 537 | 20250417 | 100900 | 545682030 | 3920 | 3905 | 3920 | 3905 | 1350 |
| 538 | 20250417 | 100800 | 540397100 | 3905 | 3910 | 3910 | 3900 | 406 |
| 539 | 20250417 | 100700 | 538810655 | 3910 | 3910 | 3910 | 3905 | 484 |
| 540 | 20250417 | 100600 | 536919675 | 3910 | 3905 | 3910 | 3905 | 527 |
| 541 | 20250417 | 100500 | 534859605 | 3900 | 3915 | 3920 | 3900 | 8703 |
| 542 | 20250417 | 100400 | 500780850 | 3920 | 3915 | 3920 | 3910 | 2657 |
| 543 | 20250417 | 100300 | 490368910 | 3920 | 3910 | 3920 | 3910 | 2325 |
| 544 | 20250417 | 100200 | 481265350 | 3915 | 3910 | 3915 | 3905 | 631 |
| 545 | 20250417 | 100100 | 478797180 | 3905 | 3900 | 3910 | 3900 | 154 |
| 546 | 20250417 | 100000 | 478195820 | 3900 | 3895 | 3900 | 3895 | 9671 |
| 547 | 20250417 | 095900 | 440478935 | 3905 | 3910 | 3915 | 3905 | 1042 |
| 548 | 20250417 | 095800 | 436404800 | 3915 | 3910 | 3915 | 3910 | 1156 |
| 549 | 20250417 | 095700 | 431884150 | 3915 | 3910 | 3915 | 3910 | 281 |
| 550 | 20250417 | 095600 | 430784170 | 3910 | 3910 | 3910 | 3905 | 309 |
| 551 | 20250417 | 095500 | 429576480 | 3910 | 3905 | 3910 | 3905 | 352 |
| 552 | 20250417 | 095400 | 428200215 | 3910 | 3905 | 3910 | 3900 | 6917 |
| 553 | 20250417 | 095300 | 401195075 | 3910 | 3905 | 3910 | 3905 | 695 |
| 554 | 20250417 | 095200 | 398480845 | 3905 | 3905 | 3910 | 3905 | 164 |
| 555 | 20250417 | 095100 | 397839665 | 3910 | 3900 | 3910 | 3900 | 935 |
| 556 | 20250417 | 095000 | 394187315 | 3905 | 3905 | 3905 | 3900 | 2050 |
| 557 | 20250417 | 094900 | 386192100 | 3910 | 3900 | 3910 | 3890 | 5542 |
| 558 | 20250417 | 094800 | 364577980 | 3920 | 3895 | 3920 | 3895 | 8143 |
| 559 | 20250417 | 094700 | 332699255 | 3905 | 3895 | 3905 | 3895 | 4667 |
| 560 | 20250417 | 094600 | 314477935 | 3895 | 3895 | 3895 | 3890 | 815 |
| 561 | 20250417 | 094500 | 311303755 | 3905 | 3900 | 3905 | 3900 | 381 |
| 562 | 20250417 | 094400 | 309817850 | 3900 | 3905 | 3905 | 3895 | 203 |
| 563 | 20250417 | 094300 | 309026900 | 3900 | 3895 | 3905 | 3895 | 831 |
| 564 | 20250417 | 094200 | 305785890 | 3895 | 3890 | 3895 | 3890 | 604 |
| 565 | 20250417 | 094100 | 303433725 | 3895 | 3890 | 3895 | 3890 | 252 |
| 566 | 20250417 | 094000 | 302452200 | 3895 | 3890 | 3895 | 3885 | 486 |
| 567 | 20250417 | 093900 | 300561665 | 3895 | 3895 | 3895 | 3895 | 732 |
| 568 | 20250417 | 093800 | 297710525 | 3895 | 3900 | 3900 | 3895 | 223 |
| 569 | 20250417 | 093700 | 296841015 | 3900 | 3910 | 3910 | 3900 | 2380 |
| 570 | 20250417 | 093600 | 287537730 | 3915 | 3910 | 3915 | 3910 | 1346 |
| 571 | 20250417 | 093500 | 282268155 | 3910 | 3915 | 3915 | 3910 | 872 |
| 572 | 20250417 | 093400 | 278857705 | 3915 | 3915 | 3915 | 3915 | 927 |
| 573 | 20250417 | 093300 | 275228500 | 3910 | 3905 | 3910 | 3900 | 1287 |
| 574 | 20250417 | 093200 | 270198440 | 3905 | 3890 | 3905 | 3890 | 230 |
| 575 | 20250417 | 093100 | 269301730 | 3895 | 3895 | 3895 | 3895 | 215 |
| 576 | 20250417 | 093000 | 268464305 | 3890 | 3885 | 3890 | 3880 | 2899 |
| 577 | 20250417 | 092900 | 257198395 | 3865 | 3890 | 3890 | 3865 | 14497 |
| 578 | 20250417 | 092800 | 201010400 | 3890 | 3900 | 3910 | 3890 | 3304 |
| 579 | 20250417 | 092700 | 188139655 | 3900 | 3900 | 3900 | 3900 | 439 |
| 580 | 20250417 | 092600 | 186427555 | 3905 | 3905 | 3905 | 3905 | 280 |
| 581 | 20250417 | 092500 | 185334155 | 3905 | 3905 | 3905 | 3905 | 635 |
| 582 | 20250417 | 092400 | 182854480 | 3900 | 3910 | 3910 | 3900 | 2238 |
| 583 | 20250417 | 092300 | 174114400 | 3910 | 3915 | 3915 | 3910 | 195 |
| 584 | 20250417 | 092200 | 173351715 | 3915 | 3910 | 3920 | 3910 | 1861 |
| 585 | 20250417 | 092100 | 166069810 | 3910 | 3905 | 3910 | 3905 | 394 |
| 586 | 20250417 | 092000 | 164529675 | 3910 | 3910 | 3910 | 3910 | 2798 |
| 587 | 20250417 | 091900 | 153589495 | 3910 | 3920 | 3920 | 3900 | 5971 |
| 588 | 20250417 | 091800 | 130236770 | 3910 | 3905 | 3915 | 3905 | 4214 |
| 589 | 20250417 | 091700 | 113755940 | 3905 | 3905 | 3910 | 3905 | 184 |
| 590 | 20250417 | 091600 | 113037205 | 3905 | 3900 | 3910 | 3900 | 3728 |
| 591 | 20250417 | 091500 | 98479665 | 3900 | 3895 | 3900 | 3895 | 704 |
| 592 | 20250417 | 091400 | 95736635 | 3895 | 3905 | 3905 | 3895 | 2636 |
| 593 | 20250417 | 091300 | 85457890 | 3900 | 3890 | 3900 | 3885 | 4834 |
| 594 | 20250417 | 091200 | 66614255 | 3885 | 3870 | 3885 | 3870 | 1342 |
| 595 | 20250417 | 091100 | 61405490 | 3875 | 3885 | 3885 | 3875 | 1091 |
| 596 | 20250417 | 091000 | 57172485 | 3890 | 3880 | 3890 | 3880 | 750 |
| 597 | 20250417 | 090900 | 54256095 | 3880 | 3890 | 3890 | 3880 | 207 |
| 598 | 20250417 | 090800 | 53452355 | 3880 | 3865 | 3880 | 3865 | 1099 |
| 599 | 20250417 | 090700 | 49192445 | 3865 | 3865 | 3870 | 3855 | 1443 |
| 600 | 20250417 | 090600 | 43617800 | 3870 | 3880 | 3880 | 3870 | 396 |
| 601 | 20250417 | 090500 | 42083895 | 3870 | 3875 | 3875 | 3870 | 838 |
| 602 | 20250417 | 090400 | 38839095 | 3875 | 3870 | 3875 | 3865 | 2371 |
| 603 | 20250417 | 090300 | 29660835 | 3865 | 3880 | 3880 | 3865 | 378 |
| 604 | 20250417 | 090200 | 28196870 | 3870 | 3870 | 3880 | 3850 | 2611 |
| 605 | 20250417 | 090100 | 18081410 | 3865 | 3830 | 3865 | 3830 | 1623 |
| 606 | 20250417 | 090000 | 11817445 | 3830 | 3855 | 3855 | 3815 | 3074 |