32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 190300 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 21725 |
| 3 | 20250417 | 190200 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 4 | 20250417 | 190100 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 5 | 20250417 | 190000 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 6 | 20250417 | 185900 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 7 | 20250417 | 185800 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 8 | 20250417 | 185700 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 9 | 20250417 | 185600 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 10 | 20250417 | 185500 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 11 | 20250417 | 185400 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 12 | 20250417 | 185300 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 13 | 20250417 | 185200 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 14 | 20250417 | 185100 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 15 | 20250417 | 185000 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 16 | 20250417 | 184900 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 17 | 20250417 | 184800 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 18 | 20250417 | 184700 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 19 | 20250417 | 184600 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 20 | 20250417 | 184500 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 21 | 20250417 | 184400 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 22 | 20250417 | 184300 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 23 | 20250417 | 184200 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 24 | 20250417 | 184100 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 25 | 20250417 | 184000 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 26 | 20250417 | 183900 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 27 | 20250417 | 183800 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 28 | 20250417 | 183700 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 29 | 20250417 | 183600 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 30 | 20250417 | 183500 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 31 | 20250417 | 183400 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 32 | 20250417 | 183300 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 21725 |
| 33 | 20250417 | 183200 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 34 | 20250417 | 183100 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 35 | 20250417 | 183000 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 36 | 20250417 | 182900 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 37 | 20250417 | 182800 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 38 | 20250417 | 182700 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 39 | 20250417 | 182600 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 40 | 20250417 | 182500 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 41 | 20250417 | 182400 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 42 | 20250417 | 182300 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 43 | 20250417 | 182200 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 44 | 20250417 | 182100 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 45 | 20250417 | 182000 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 46 | 20250417 | 181900 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 47 | 20250417 | 181800 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 48 | 20250417 | 181700 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 49 | 20250417 | 181600 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 50 | 20250417 | 181500 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 51 | 20250417 | 181400 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 52 | 20250417 | 181300 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 53 | 20250417 | 181200 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 54 | 20250417 | 181100 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 55 | 20250417 | 181000 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 56 | 20250417 | 180900 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 57 | 20250417 | 180800 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 58 | 20250417 | 180700 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 59 | 20250417 | 180600 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 60 | 20250417 | 180500 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 61 | 20250417 | 180400 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 62 | 20250417 | 180300 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 21725 |
| 63 | 20250417 | 180200 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 64 | 20250417 | 180100 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 65 | 20250417 | 180000 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 66 | 20250417 | 175900 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 67 | 20250417 | 175800 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 68 | 20250417 | 175700 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 69 | 20250417 | 175600 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 70 | 20250417 | 175500 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 71 | 20250417 | 175400 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 72 | 20250417 | 175300 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 73 | 20250417 | 175200 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 74 | 20250417 | 175100 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 75 | 20250417 | 175000 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 76 | 20250417 | 174900 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 77 | 20250417 | 174800 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 78 | 20250417 | 174700 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 79 | 20250417 | 174600 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 80 | 20250417 | 174500 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 81 | 20250417 | 174400 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 82 | 20250417 | 174300 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 83 | 20250417 | 174200 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 84 | 20250417 | 174100 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 85 | 20250417 | 174000 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 86 | 20250417 | 173900 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 87 | 20250417 | 173800 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 88 | 20250417 | 173700 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 89 | 20250417 | 173600 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 90 | 20250417 | 173500 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 91 | 20250417 | 173400 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 92 | 20250417 | 173300 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 21725 |
| 93 | 20250417 | 173200 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 94 | 20250417 | 173100 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 95 | 20250417 | 173000 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 96 | 20250417 | 172900 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 97 | 20250417 | 172800 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 98 | 20250417 | 172700 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 99 | 20250417 | 172600 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 100 | 20250417 | 172500 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 101 | 20250417 | 172400 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 102 | 20250417 | 172300 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 103 | 20250417 | 172200 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 104 | 20250417 | 172100 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 105 | 20250417 | 172000 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 106 | 20250417 | 171900 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 107 | 20250417 | 171800 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 108 | 20250417 | 171700 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 109 | 20250417 | 171600 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 110 | 20250417 | 171500 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 111 | 20250417 | 171400 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 112 | 20250417 | 171300 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 113 | 20250417 | 171200 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 114 | 20250417 | 171100 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 115 | 20250417 | 171000 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 116 | 20250417 | 170900 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 117 | 20250417 | 170800 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 118 | 20250417 | 170700 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 119 | 20250417 | 170600 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 120 | 20250417 | 170500 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 121 | 20250417 | 170400 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 122 | 20250417 | 170300 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 21725 |
| 123 | 20250417 | 170200 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 124 | 20250417 | 170100 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 125 | 20250417 | 170000 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 126 | 20250417 | 165900 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 127 | 20250417 | 165800 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 128 | 20250417 | 165700 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 129 | 20250417 | 165600 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 130 | 20250417 | 165500 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 131 | 20250417 | 165400 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 132 | 20250417 | 165300 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 133 | 20250417 | 165200 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 134 | 20250417 | 165100 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 135 | 20250417 | 165000 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 136 | 20250417 | 164900 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 137 | 20250417 | 164800 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 138 | 20250417 | 164700 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 139 | 20250417 | 164600 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 140 | 20250417 | 164500 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 141 | 20250417 | 164400 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 142 | 20250417 | 164300 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 143 | 20250417 | 164200 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 144 | 20250417 | 164100 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 145 | 20250417 | 164000 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 146 | 20250417 | 163900 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 147 | 20250417 | 163800 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 148 | 20250417 | 163700 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 149 | 20250417 | 163600 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 150 | 20250417 | 163500 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 151 | 20250417 | 163400 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 152 | 20250417 | 163300 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 21725 |
| 153 | 20250417 | 163200 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 154 | 20250417 | 163100 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 155 | 20250417 | 163000 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 156 | 20250417 | 162900 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 157 | 20250417 | 162800 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 158 | 20250417 | 162700 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 159 | 20250417 | 162600 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 160 | 20250417 | 162500 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 161 | 20250417 | 162400 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 162 | 20250417 | 162300 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 163 | 20250417 | 162200 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 164 | 20250417 | 162100 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 165 | 20250417 | 162000 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 166 | 20250417 | 161900 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 167 | 20250417 | 161800 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 168 | 20250417 | 161700 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 169 | 20250417 | 161600 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 170 | 20250417 | 161500 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 171 | 20250417 | 161400 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 172 | 20250417 | 161300 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 173 | 20250417 | 161200 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 174 | 20250417 | 161100 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 175 | 20250417 | 161000 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 176 | 20250417 | 160900 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 177 | 20250417 | 160800 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 178 | 20250417 | 160700 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 179 | 20250417 | 160600 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 180 | 20250417 | 160500 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 181 | 20250417 | 160400 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 182 | 20250417 | 160300 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 21725 |
| 183 | 20250417 | 160200 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 184 | 20250417 | 160100 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 185 | 20250417 | 160000 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 186 | 20250417 | 155900 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 187 | 20250417 | 155800 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 188 | 20250417 | 155700 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 189 | 20250417 | 155600 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 190 | 20250417 | 155500 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 191 | 20250417 | 155400 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 192 | 20250417 | 155300 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 193 | 20250417 | 155200 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 194 | 20250417 | 155100 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 195 | 20250417 | 155000 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 196 | 20250417 | 154900 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 197 | 20250417 | 154800 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 198 | 20250417 | 154700 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 199 | 20250417 | 154600 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 200 | 20250417 | 154500 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 201 | 20250417 | 154400 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 202 | 20250417 | 154300 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 203 | 20250417 | 154200 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 204 | 20250417 | 154100 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 205 | 20250417 | 154000 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 206 | 20250417 | 153900 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 207 | 20250417 | 153800 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 208 | 20250417 | 153700 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 209 | 20250417 | 153600 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 210 | 20250417 | 153500 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 211 | 20250417 | 153400 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 212 | 20250417 | 153300 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 21725 |
| 213 | 20250417 | 153200 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 214 | 20250417 | 153100 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 215 | 20250417 | 153000 | 7557135750 | 36300 | 36300 | 36300 | 36300 | 21725 |
| 216 | 20250417 | 152900 | 6768518250 | 36200 | 36200 | 36200 | 36200 | 0 |
| 217 | 20250417 | 152800 | 6768518250 | 36200 | 36200 | 36200 | 36200 | 0 |
| 218 | 20250417 | 152700 | 6768518250 | 36200 | 36200 | 36200 | 36200 | 0 |
| 219 | 20250417 | 152600 | 6768518250 | 36200 | 36200 | 36200 | 36200 | 0 |
| 220 | 20250417 | 152500 | 6768518250 | 36200 | 36200 | 36200 | 36200 | 0 |
| 221 | 20250417 | 152400 | 6768518250 | 36200 | 36200 | 36200 | 36200 | 0 |
| 222 | 20250417 | 152300 | 6768518250 | 36200 | 36200 | 36200 | 36200 | 0 |
| 223 | 20250417 | 152200 | 6768518250 | 36200 | 36200 | 36200 | 36200 | 0 |
| 224 | 20250417 | 152100 | 6768518250 | 36200 | 36200 | 36200 | 36200 | 0 |
| 225 | 20250417 | 152000 | 6768518250 | 36200 | 36200 | 36200 | 36200 | 0 |
| 226 | 20250417 | 151900 | 6768518250 | 36200 | 36250 | 36350 | 36200 | 2954 |
| 227 | 20250417 | 151800 | 6661334500 | 36250 | 36250 | 36300 | 36200 | 1009 |
| 228 | 20250417 | 151700 | 6624785300 | 36250 | 36250 | 36250 | 36200 | 492 |
| 229 | 20250417 | 151600 | 6606957000 | 36250 | 36250 | 36300 | 36200 | 1567 |
| 230 | 20250417 | 151500 | 6550180125 | 36300 | 36250 | 36300 | 36250 | 172 |
| 231 | 20250417 | 151400 | 6543938125 | 36250 | 36200 | 36300 | 36150 | 2635 |
| 232 | 20250417 | 151300 | 6448513575 | 36200 | 36200 | 36200 | 36150 | 242 |
| 233 | 20250417 | 151200 | 6439759075 | 36150 | 36150 | 36200 | 36150 | 462 |
| 234 | 20250417 | 151100 | 6423053275 | 36150 | 36150 | 36200 | 36150 | 113 |
| 235 | 20250417 | 151000 | 6418967875 | 36200 | 36150 | 36200 | 36100 | 1224 |
| 236 | 20250417 | 150900 | 6374715375 | 36100 | 36100 | 36150 | 36100 | 1760 |
| 237 | 20250417 | 150800 | 6311168075 | 36150 | 36100 | 36150 | 36100 | 318 |
| 238 | 20250417 | 150700 | 6299686875 | 36100 | 36100 | 36150 | 36100 | 1814 |
| 239 | 20250417 | 150600 | 6234172675 | 36150 | 36150 | 36150 | 36100 | 164 |
| 240 | 20250417 | 150500 | 6228251375 | 36100 | 36150 | 36150 | 36100 | 331 |
| 241 | 20250417 | 150400 | 6216300825 | 36100 | 36100 | 36150 | 36050 | 932 |
| 242 | 20250417 | 150300 | 6182654575 | 36050 | 36050 | 36100 | 36050 | 353 |
| 243 | 20250417 | 150200 | 6169922075 | 36100 | 36100 | 36150 | 36050 | 453 |
| 244 | 20250417 | 150100 | 6153571125 | 36150 | 36100 | 36150 | 36100 | 130 |
| 245 | 20250417 | 150000 | 6148877625 | 36100 | 36100 | 36150 | 36050 | 1074 |
| 246 | 20250417 | 145900 | 6110108225 | 36050 | 36100 | 36100 | 36050 | 424 |
| 247 | 20250417 | 145800 | 6094821525 | 36100 | 36050 | 36100 | 36050 | 457 |
| 248 | 20250417 | 145700 | 6078343625 | 36050 | 36050 | 36100 | 36050 | 342 |
| 249 | 20250417 | 145600 | 6066011475 | 36050 | 36050 | 36100 | 36050 | 247 |
| 250 | 20250417 | 145500 | 6057105975 | 36100 | 36100 | 36100 | 36050 | 1292 |
| 251 | 20250417 | 145400 | 6010475950 | 36050 | 36125 | 36150 | 36050 | 1550 |
| 252 | 20250417 | 145300 | 5954523525 | 36150 | 36150 | 36150 | 36100 | 298 |
| 253 | 20250417 | 145200 | 5943761550 | 36150 | 36200 | 36200 | 36100 | 668 |
| 254 | 20250417 | 145100 | 5919611600 | 36200 | 36200 | 36200 | 36150 | 270 |
| 255 | 20250417 | 145000 | 5909848800 | 36200 | 36150 | 36200 | 36150 | 507 |
| 256 | 20250417 | 144900 | 5891515125 | 36200 | 36200 | 36200 | 36100 | 856 |
| 257 | 20250417 | 144800 | 5860570125 | 36200 | 36200 | 36200 | 36100 | 617 |
| 258 | 20250417 | 144700 | 5838263225 | 36150 | 36150 | 36200 | 36150 | 265 |
| 259 | 20250417 | 144600 | 5828681625 | 36150 | 36200 | 36200 | 36150 | 567 |
| 260 | 20250417 | 144500 | 5808180425 | 36200 | 36150 | 36250 | 36150 | 364 |
| 261 | 20250417 | 144400 | 5795009625 | 36200 | 36200 | 36200 | 36150 | 551 |
| 262 | 20250417 | 144300 | 5775070575 | 36200 | 36200 | 36200 | 36150 | 728 |
| 263 | 20250417 | 144200 | 5748750075 | 36200 | 36200 | 36250 | 36150 | 233 |
| 264 | 20250417 | 144100 | 5740318475 | 36150 | 36150 | 36250 | 36150 | 486 |
| 265 | 20250417 | 144000 | 5722726725 | 36200 | 36200 | 36250 | 36150 | 307 |
| 266 | 20250417 | 143900 | 5711622325 | 36250 | 36150 | 36250 | 36150 | 687 |
| 267 | 20250417 | 143800 | 5686752475 | 36150 | 36150 | 36250 | 36100 | 1541 |
| 268 | 20250417 | 143700 | 5631021775 | 36150 | 36100 | 36150 | 36100 | 280 |
| 269 | 20250417 | 143600 | 5620911225 | 36150 | 36100 | 36150 | 36100 | 493 |
| 270 | 20250417 | 143500 | 5603108875 | 36100 | 36150 | 36150 | 36100 | 415 |
| 271 | 20250417 | 143400 | 5588122075 | 36100 | 36100 | 36150 | 36100 | 858 |
| 272 | 20250417 | 143300 | 5557146575 | 36150 | 36100 | 36150 | 36100 | 303 |
| 273 | 20250417 | 143200 | 5546205325 | 36100 | 36100 | 36150 | 36100 | 353 |
| 274 | 20250417 | 143100 | 5533459875 | 36100 | 36100 | 36150 | 36100 | 226 |
| 275 | 20250417 | 143000 | 5525299675 | 36150 | 36100 | 36150 | 36100 | 257 |
| 276 | 20250417 | 142900 | 5516017175 | 36150 | 36100 | 36150 | 36100 | 300 |
| 277 | 20250417 | 142800 | 5505184525 | 36100 | 36100 | 36150 | 36100 | 190 |
| 278 | 20250417 | 142700 | 5498323975 | 36100 | 36100 | 36150 | 36100 | 962 |
| 279 | 20250417 | 142600 | 5463593725 | 36150 | 36150 | 36150 | 36100 | 229 |
| 280 | 20250417 | 142500 | 5455324925 | 36100 | 36100 | 36150 | 36100 | 303 |
| 281 | 20250417 | 142400 | 5444384225 | 36150 | 36150 | 36200 | 36100 | 969 |
| 282 | 20250417 | 142300 | 5409355875 | 36200 | 36150 | 36200 | 36150 | 430 |
| 283 | 20250417 | 142200 | 5393808075 | 36150 | 36150 | 36200 | 36150 | 217 |
| 284 | 20250417 | 142100 | 5385962525 | 36200 | 36150 | 36200 | 36150 | 258 |
| 285 | 20250417 | 142000 | 5376630575 | 36200 | 36200 | 36200 | 36150 | 292 |
| 286 | 20250417 | 141900 | 5366072325 | 36200 | 36250 | 36250 | 36150 | 157 |
| 287 | 20250417 | 141800 | 5360395675 | 36200 | 36250 | 36250 | 36200 | 335 |
| 288 | 20250417 | 141700 | 5348267275 | 36250 | 36200 | 36250 | 36200 | 153 |
| 289 | 20250417 | 141600 | 5342727375 | 36150 | 36150 | 36250 | 36150 | 690 |
| 290 | 20250417 | 141500 | 5317779575 | 36200 | 36200 | 36200 | 36150 | 233 |
| 291 | 20250417 | 141400 | 5309350925 | 36200 | 36200 | 36250 | 36150 | 409 |
| 292 | 20250417 | 141300 | 5294557425 | 36200 | 36150 | 36250 | 36150 | 416 |
| 293 | 20250417 | 141200 | 5279509525 | 36200 | 36200 | 36250 | 36150 | 403 |
| 294 | 20250417 | 141100 | 5264924175 | 36200 | 36200 | 36250 | 36150 | 1479 |
| 295 | 20250417 | 141000 | 5211427775 | 36250 | 36150 | 36250 | 36150 | 240 |
| 296 | 20250417 | 140900 | 5202743075 | 36150 | 36150 | 36200 | 36150 | 804 |
| 297 | 20250417 | 140800 | 5173672425 | 36200 | 36200 | 36250 | 36150 | 276 |
| 298 | 20250417 | 140700 | 5163678925 | 36200 | 36250 | 36300 | 36200 | 166 |
| 299 | 20250417 | 140600 | 5157668075 | 36300 | 36200 | 36300 | 36200 | 326 |
| 300 | 20250417 | 140500 | 5145861675 | 36250 | 36250 | 36300 | 36200 | 421 |
| 301 | 20250417 | 140400 | 5130618175 | 36300 | 36200 | 36300 | 36200 | 398 |
| 302 | 20250417 | 140300 | 5116194975 | 36200 | 36200 | 36300 | 36200 | 1527 |
| 303 | 20250417 | 140200 | 5060862025 | 36250 | 36250 | 36300 | 36200 | 225 |
| 304 | 20250417 | 140100 | 5052709525 | 36250 | 36300 | 36350 | 36200 | 1621 |
| 305 | 20250417 | 140000 | 4993930925 | 36300 | 36400 | 36400 | 36300 | 630 |
| 306 | 20250417 | 135900 | 4971030325 | 36350 | 36400 | 36400 | 36350 | 193 |
| 307 | 20250417 | 135800 | 4964009575 | 36400 | 36450 | 36450 | 36400 | 502 |
| 308 | 20250417 | 135700 | 4945732525 | 36450 | 36450 | 36450 | 36400 | 123 |
| 309 | 20250417 | 135600 | 4941252775 | 36450 | 36450 | 36450 | 36400 | 144 |
| 310 | 20250417 | 135500 | 4936005475 | 36450 | 36450 | 36450 | 36400 | 184 |
| 311 | 20250417 | 135400 | 4929298725 | 36450 | 36450 | 36450 | 36400 | 66 |
| 312 | 20250417 | 135300 | 4926893575 | 36400 | 36400 | 36450 | 36400 | 405 |
| 313 | 20250417 | 135200 | 4912131575 | 36450 | 36450 | 36450 | 36450 | 64 |
| 314 | 20250417 | 135100 | 4909798775 | 36400 | 36450 | 36450 | 36350 | 437 |
| 315 | 20250417 | 135000 | 4893890925 | 36450 | 36450 | 36450 | 36400 | 97 |
| 316 | 20250417 | 134900 | 4890357225 | 36450 | 36400 | 36450 | 36400 | 600 |
| 317 | 20250417 | 134800 | 4868514725 | 36400 | 36350 | 36400 | 36350 | 158 |
| 318 | 20250417 | 134700 | 4862767975 | 36350 | 36400 | 36400 | 36350 | 45 |
| 319 | 20250417 | 134600 | 4861130425 | 36400 | 36350 | 36400 | 36350 | 286 |
| 320 | 20250417 | 134500 | 4850729525 | 36400 | 36350 | 36400 | 36350 | 66 |
| 321 | 20250417 | 134400 | 4848327625 | 36400 | 36400 | 36400 | 36400 | 96 |
| 322 | 20250417 | 134300 | 4844833225 | 36400 | 36400 | 36400 | 36350 | 205 |
| 323 | 20250417 | 134200 | 4837371325 | 36350 | 36350 | 36400 | 36350 | 708 |
| 324 | 20250417 | 134100 | 4811612475 | 36350 | 36350 | 36350 | 36300 | 798 |
| 325 | 20250417 | 134000 | 4782605825 | 36350 | 36350 | 36350 | 36300 | 74 |
| 326 | 20250417 | 133900 | 4779916525 | 36350 | 36350 | 36350 | 36300 | 53 |
| 327 | 20250417 | 133800 | 4777990375 | 36350 | 36400 | 36400 | 36350 | 556 |
| 328 | 20250417 | 133700 | 4757778275 | 36400 | 36400 | 36400 | 36350 | 63 |
| 329 | 20250417 | 133600 | 4755485175 | 36400 | 36350 | 36400 | 36350 | 96 |
| 330 | 20250417 | 133500 | 4751993275 | 36350 | 36400 | 36400 | 36350 | 181 |
| 331 | 20250417 | 133400 | 4745412075 | 36400 | 36400 | 36400 | 36400 | 37 |
| 332 | 20250417 | 133300 | 4744065275 | 36400 | 36350 | 36400 | 36350 | 93 |
| 333 | 20250417 | 133200 | 4740681925 | 36350 | 36400 | 36400 | 36300 | 506 |
| 334 | 20250417 | 133100 | 4722286725 | 36400 | 36400 | 36400 | 36350 | 272 |
| 335 | 20250417 | 133000 | 4712388375 | 36400 | 36400 | 36400 | 36400 | 115 |
| 336 | 20250417 | 132900 | 4708202375 | 36400 | 36350 | 36400 | 36350 | 1113 |
| 337 | 20250417 | 132800 | 4667739525 | 36350 | 36250 | 36350 | 36200 | 10459 |
| 338 | 20250417 | 132700 | 4288344975 | 36250 | 36200 | 36250 | 36200 | 396 |
| 339 | 20250417 | 132600 | 4273990375 | 36250 | 36250 | 36250 | 36200 | 433 |
| 340 | 20250417 | 132500 | 4258309325 | 36250 | 36200 | 36250 | 36200 | 347 |
| 341 | 20250417 | 132400 | 4245739325 | 36200 | 36200 | 36250 | 36150 | 276 |
| 342 | 20250417 | 132300 | 4235747925 | 36200 | 36200 | 36200 | 36150 | 121 |
| 343 | 20250417 | 132200 | 4231368125 | 36200 | 36200 | 36200 | 36150 | 84 |
| 344 | 20250417 | 132100 | 4228327925 | 36200 | 36200 | 36200 | 36150 | 80 |
| 345 | 20250417 | 132000 | 4225432425 | 36200 | 36200 | 36200 | 36150 | 138 |
| 346 | 20250417 | 131900 | 4220439375 | 36150 | 36150 | 36150 | 36100 | 205 |
| 347 | 20250417 | 131800 | 4213028925 | 36150 | 36150 | 36150 | 36100 | 265 |
| 348 | 20250417 | 131700 | 4203449225 | 36200 | 36200 | 36200 | 36200 | 50 |
| 349 | 20250417 | 131600 | 4201639225 | 36200 | 36200 | 36200 | 36100 | 357 |
| 350 | 20250417 | 131500 | 4188741975 | 36200 | 36200 | 36200 | 36200 | 41 |
| 351 | 20250417 | 131400 | 4187257775 | 36150 | 36150 | 36200 | 36150 | 158 |
| 352 | 20250417 | 131300 | 4181543525 | 36150 | 36200 | 36200 | 36150 | 204 |
| 353 | 20250417 | 131200 | 4174166725 | 36150 | 36150 | 36200 | 36100 | 107 |
| 354 | 20250417 | 131100 | 4170299025 | 36150 | 36200 | 36200 | 36100 | 111 |
| 355 | 20250417 | 131000 | 4166286875 | 36150 | 36200 | 36200 | 36150 | 542 |
| 356 | 20250417 | 130900 | 4146693075 | 36200 | 36150 | 36250 | 36150 | 103 |
| 357 | 20250417 | 130800 | 4142963925 | 36200 | 36200 | 36200 | 36150 | 154 |
| 358 | 20250417 | 130700 | 4137394375 | 36200 | 36150 | 36200 | 36150 | 92 |
| 359 | 20250417 | 130600 | 4134065425 | 36200 | 36200 | 36200 | 36200 | 109 |
| 360 | 20250417 | 130500 | 4130119625 | 36200 | 36200 | 36200 | 36150 | 55 |
| 361 | 20250417 | 130400 | 4128129875 | 36200 | 36200 | 36200 | 36150 | 140 |
| 362 | 20250417 | 130300 | 4123064225 | 36200 | 36250 | 36250 | 36150 | 208 |
| 363 | 20250417 | 130200 | 4115532025 | 36250 | 36200 | 36250 | 36200 | 727 |
| 364 | 20250417 | 130100 | 4089209975 | 36200 | 36100 | 36200 | 36100 | 1695 |
| 365 | 20250417 | 130000 | 4027954175 | 36150 | 36150 | 36150 | 36100 | 194 |
| 366 | 20250417 | 125900 | 4020948225 | 36150 | 36150 | 36150 | 36150 | 152 |
| 367 | 20250417 | 125800 | 4015453425 | 36150 | 36150 | 36150 | 36100 | 122 |
| 368 | 20250417 | 125700 | 4011044075 | 36150 | 36100 | 36150 | 36100 | 622 |
| 369 | 20250417 | 125600 | 3988586625 | 36100 | 36100 | 36100 | 36050 | 136 |
| 370 | 20250417 | 125500 | 3983677275 | 36100 | 36100 | 36100 | 36050 | 420 |
| 371 | 20250417 | 125400 | 3968516125 | 36100 | 36075 | 36100 | 36050 | 205 |
| 372 | 20250417 | 125300 | 3961121075 | 36100 | 36100 | 36100 | 36075 | 20 |
| 373 | 20250417 | 125200 | 3960399125 | 36100 | 36100 | 36100 | 36075 | 17 |
| 374 | 20250417 | 125100 | 3959785650 | 36075 | 36025 | 36100 | 36025 | 356 |
| 375 | 20250417 | 125000 | 3946945150 | 36100 | 36100 | 36100 | 36050 | 79 |
| 376 | 20250417 | 124900 | 3944097000 | 36100 | 36000 | 36100 | 36000 | 101 |
| 377 | 20250417 | 124800 | 3940455650 | 36000 | 36050 | 36100 | 36000 | 42 |
| 378 | 20250417 | 124700 | 3938942650 | 36000 | 36100 | 36100 | 36000 | 364 |
| 379 | 20250417 | 124600 | 3925825150 | 36100 | 36100 | 36100 | 36050 | 499 |
| 380 | 20250417 | 124500 | 3907833550 | 36050 | 36100 | 36100 | 36050 | 30 |
| 381 | 20250417 | 124400 | 3906751650 | 36100 | 36100 | 36100 | 36100 | 16 |
| 382 | 20250417 | 124300 | 3906174050 | 36100 | 36100 | 36100 | 36050 | 222 |
| 383 | 20250417 | 124200 | 3898169850 | 36100 | 36050 | 36100 | 36050 | 1085 |
| 384 | 20250417 | 124100 | 3859051050 | 36050 | 36050 | 36050 | 36000 | 55 |
| 385 | 20250417 | 124000 | 3857068650 | 36100 | 36100 | 36100 | 36050 | 43 |
| 386 | 20250417 | 123900 | 3855517950 | 36100 | 36050 | 36100 | 36050 | 270 |
| 387 | 20250417 | 123800 | 3845780650 | 36050 | 36000 | 36050 | 36000 | 168 |
| 388 | 20250417 | 123700 | 3839731150 | 36050 | 36050 | 36050 | 36000 | 27 |
| 389 | 20250417 | 123600 | 3838758200 | 36050 | 36100 | 36100 | 36000 | 633 |
| 390 | 20250417 | 123500 | 3815964700 | 36050 | 36100 | 36100 | 36050 | 1112 |
| 391 | 20250417 | 123400 | 3775873950 | 36100 | 36100 | 36100 | 36050 | 175 |
| 392 | 20250417 | 123300 | 3769556500 | 36100 | 36150 | 36150 | 36050 | 64 |
| 393 | 20250417 | 123200 | 3767246250 | 36150 | 36100 | 36150 | 36100 | 406 |
| 394 | 20250417 | 123100 | 3752588100 | 36150 | 36150 | 36150 | 36150 | 15 |
| 395 | 20250417 | 123000 | 3752045850 | 36150 | 36100 | 36150 | 36050 | 456 |
| 396 | 20250417 | 122900 | 3735588350 | 36050 | 36100 | 36100 | 36050 | 30 |
| 397 | 20250417 | 122800 | 3734506350 | 36100 | 36100 | 36150 | 36050 | 260 |
| 398 | 20250417 | 122700 | 3725121100 | 36150 | 36150 | 36200 | 36100 | 1601 |
| 399 | 20250417 | 122600 | 3667290300 | 36200 | 36200 | 36200 | 36200 | 5 |
| 400 | 20250417 | 122500 | 3667109300 | 36150 | 36200 | 36200 | 36150 | 24 |
| 401 | 20250417 | 122400 | 3666241350 | 36200 | 36200 | 36200 | 36200 | 7 |
| 402 | 20250417 | 122300 | 3665987950 | 36200 | 36200 | 36200 | 36150 | 21 |
| 403 | 20250417 | 122200 | 3665228100 | 36200 | 36200 | 36200 | 36150 | 32 |
| 404 | 20250417 | 122100 | 3664070300 | 36200 | 36200 | 36200 | 36200 | 5 |
| 405 | 20250417 | 122000 | 3663889300 | 36200 | 36150 | 36200 | 36150 | 714 |
| 406 | 20250417 | 121900 | 3638075850 | 36150 | 36200 | 36200 | 36150 | 483 |
| 407 | 20250417 | 121800 | 3620614550 | 36150 | 36200 | 36200 | 36150 | 269 |
| 408 | 20250417 | 121700 | 3610882400 | 36200 | 36150 | 36200 | 36150 | 522 |
| 409 | 20250417 | 121600 | 3592008950 | 36150 | 36200 | 36250 | 36150 | 220 |
| 410 | 20250417 | 121500 | 3584054700 | 36200 | 36200 | 36200 | 36200 | 87 |
| 411 | 20250417 | 121400 | 3580905300 | 36200 | 36200 | 36250 | 36150 | 189 |
| 412 | 20250417 | 121300 | 3574063550 | 36200 | 36250 | 36250 | 36200 | 251 |
| 413 | 20250417 | 121200 | 3564976500 | 36250 | 36250 | 36250 | 36250 | 54 |
| 414 | 20250417 | 121100 | 3563019000 | 36250 | 36250 | 36250 | 36200 | 163 |
| 415 | 20250417 | 121000 | 3557116000 | 36250 | 36250 | 36250 | 36200 | 277 |
| 416 | 20250417 | 120900 | 3547087450 | 36250 | 36250 | 36250 | 36200 | 90 |
| 417 | 20250417 | 120800 | 3543826450 | 36200 | 36200 | 36250 | 36200 | 213 |
| 418 | 20250417 | 120700 | 3536105350 | 36250 | 36250 | 36250 | 36200 | 26 |
| 419 | 20250417 | 120600 | 3535163500 | 36250 | 36250 | 36250 | 36200 | 38 |
| 420 | 20250417 | 120500 | 3533786450 | 36250 | 36200 | 36250 | 36200 | 50 |
| 421 | 20250417 | 120400 | 3531974100 | 36250 | 36250 | 36250 | 36150 | 37 |
| 422 | 20250417 | 120300 | 3530634150 | 36250 | 36200 | 36250 | 36200 | 71 |
| 423 | 20250417 | 120200 | 3528063550 | 36200 | 36250 | 36250 | 36200 | 12 |
| 424 | 20250417 | 120100 | 3527628850 | 36250 | 36250 | 36250 | 36250 | 18 |
| 425 | 20250417 | 120000 | 3526976350 | 36250 | 36200 | 36250 | 36200 | 278 |
| 426 | 20250417 | 115900 | 3516911650 | 36200 | 36200 | 36200 | 36150 | 31 |
| 427 | 20250417 | 115800 | 3515789500 | 36150 | 36200 | 36200 | 36150 | 312 |
| 428 | 20250417 | 115700 | 3504495550 | 36200 | 36200 | 36200 | 36200 | 12 |
| 429 | 20250417 | 115600 | 3504061150 | 36200 | 36200 | 36200 | 36200 | 19 |
| 430 | 20250417 | 115500 | 3503373350 | 36200 | 36200 | 36250 | 36150 | 13 |
| 431 | 20250417 | 115400 | 3502902950 | 36150 | 36250 | 36250 | 36150 | 522 |
| 432 | 20250417 | 115300 | 3484005950 | 36250 | 36250 | 36250 | 36250 | 9 |
| 433 | 20250417 | 115200 | 3483679700 | 36250 | 36250 | 36250 | 36250 | 55 |
| 434 | 20250417 | 115100 | 3481685950 | 36250 | 36200 | 36250 | 36200 | 211 |
| 435 | 20250417 | 115000 | 3474044150 | 36250 | 36200 | 36250 | 36200 | 1130 |
| 436 | 20250417 | 114900 | 3433134800 | 36250 | 36250 | 36250 | 36200 | 128 |
| 437 | 20250417 | 114800 | 3428500100 | 36250 | 36250 | 36250 | 36250 | 24 |
| 438 | 20250417 | 114700 | 3427630100 | 36250 | 36250 | 36250 | 36200 | 873 |
| 439 | 20250417 | 114600 | 3396023500 | 36250 | 36250 | 36250 | 36200 | 8 |
| 440 | 20250417 | 114500 | 3395733550 | 36250 | 36250 | 36250 | 36250 | 24 |
| 441 | 20250417 | 114400 | 3394863550 | 36250 | 36250 | 36250 | 36200 | 167 |
| 442 | 20250417 | 114300 | 3388817750 | 36200 | 36250 | 36250 | 36200 | 110 |
| 443 | 20250417 | 114200 | 3384835300 | 36250 | 36250 | 36250 | 36250 | 10 |
| 444 | 20250417 | 114100 | 3384472800 | 36250 | 36250 | 36250 | 36200 | 1638 |
| 445 | 20250417 | 114000 | 3325175050 | 36250 | 36250 | 36250 | 36250 | 59 |
| 446 | 20250417 | 113900 | 3323036300 | 36250 | 36250 | 36250 | 36200 | 375 |
| 447 | 20250417 | 113800 | 3309443350 | 36250 | 36250 | 36250 | 36250 | 18 |
| 448 | 20250417 | 113700 | 3308790850 | 36250 | 36250 | 36250 | 36250 | 21 |
| 449 | 20250417 | 113600 | 3308029600 | 36250 | 36250 | 36250 | 36250 | 63 |
| 450 | 20250417 | 113500 | 3305745850 | 36200 | 36300 | 36300 | 36200 | 43 |
| 451 | 20250417 | 113400 | 3304186800 | 36300 | 36300 | 36300 | 36250 | 203 |
| 452 | 20250417 | 113300 | 3296827800 | 36300 | 36250 | 36300 | 36250 | 310 |
| 453 | 20250417 | 113200 | 3285588750 | 36225 | 36300 | 36300 | 36225 | 370 |
| 454 | 20250417 | 113100 | 3272175400 | 36300 | 36250 | 36300 | 36250 | 254 |
| 455 | 20250417 | 113000 | 3262967050 | 36250 | 36250 | 36250 | 36200 | 156 |
| 456 | 20250417 | 112900 | 3257312100 | 36250 | 36250 | 36250 | 36250 | 146 |
| 457 | 20250417 | 112800 | 3252019600 | 36250 | 36250 | 36250 | 36250 | 6 |
| 458 | 20250417 | 112700 | 3251802100 | 36250 | 36250 | 36250 | 36250 | 212 |
| 459 | 20250417 | 112600 | 3244117100 | 36200 | 36300 | 36300 | 36200 | 220 |
| 460 | 20250417 | 112500 | 3236140800 | 36250 | 36250 | 36300 | 36250 | 373 |
| 461 | 20250417 | 112400 | 3222613900 | 36300 | 36300 | 36300 | 36250 | 30 |
| 462 | 20250417 | 112300 | 3221525300 | 36300 | 36250 | 36300 | 36250 | 518 |
| 463 | 20250417 | 112200 | 3202746000 | 36300 | 36300 | 36300 | 36300 | 14 |
| 464 | 20250417 | 112100 | 3202237800 | 36250 | 36300 | 36300 | 36250 | 19 |
| 465 | 20250417 | 112000 | 3201548250 | 36300 | 36300 | 36300 | 36250 | 13 |
| 466 | 20250417 | 111900 | 3201076700 | 36300 | 36300 | 36300 | 36250 | 21 |
| 467 | 20250417 | 111800 | 3200314450 | 36300 | 36300 | 36300 | 36300 | 20 |
| 468 | 20250417 | 111700 | 3199588450 | 36300 | 36250 | 36300 | 36250 | 334 |
| 469 | 20250417 | 111600 | 3187469650 | 36300 | 36300 | 36300 | 36250 | 23 |
| 470 | 20250417 | 111500 | 3186635100 | 36300 | 36300 | 36300 | 36200 | 527 |
| 471 | 20250417 | 111400 | 3167545300 | 36300 | 36250 | 36300 | 36250 | 742 |
| 472 | 20250417 | 111300 | 3140645750 | 36250 | 36250 | 36250 | 36250 | 9 |
| 473 | 20250417 | 111200 | 3140319500 | 36200 | 36200 | 36250 | 36200 | 164 |
| 474 | 20250417 | 111100 | 3134380450 | 36250 | 36250 | 36250 | 36250 | 72 |
| 475 | 20250417 | 111000 | 3131770450 | 36250 | 36250 | 36250 | 36200 | 158 |
| 476 | 20250417 | 110900 | 3126044050 | 36200 | 36250 | 36250 | 36150 | 167 |
| 477 | 20250417 | 110800 | 3120000550 | 36200 | 36250 | 36250 | 36200 | 22 |
| 478 | 20250417 | 110700 | 3119203350 | 36250 | 36250 | 36250 | 36200 | 47 |
| 479 | 20250417 | 110600 | 3117501650 | 36250 | 36250 | 36250 | 36250 | 24 |
| 480 | 20250417 | 110500 | 3116631650 | 36250 | 36200 | 36250 | 36200 | 20 |
| 481 | 20250417 | 110400 | 3115907200 | 36250 | 36150 | 36250 | 36150 | 208 |
| 482 | 20250417 | 110300 | 3108384250 | 36100 | 36150 | 36150 | 36100 | 501 |
| 483 | 20250417 | 110200 | 3090294500 | 36150 | 36250 | 36250 | 36150 | 6 |
| 484 | 20250417 | 110100 | 3090077300 | 36250 | 36200 | 36250 | 36150 | 659 |
| 485 | 20250417 | 110000 | 3066233650 | 36250 | 36200 | 36250 | 36200 | 37 |
| 486 | 20250417 | 105900 | 3064892550 | 36250 | 36250 | 36250 | 36200 | 316 |
| 487 | 20250417 | 105800 | 3053437650 | 36250 | 36150 | 36250 | 36150 | 792 |
| 488 | 20250417 | 105700 | 3024785550 | 36250 | 36200 | 36250 | 36150 | 152 |
| 489 | 20250417 | 105600 | 3019283300 | 36200 | 36150 | 36200 | 36150 | 173 |
| 490 | 20250417 | 105500 | 3013025900 | 36200 | 36200 | 36200 | 36150 | 309 |
| 491 | 20250417 | 105400 | 3001854250 | 36200 | 36200 | 36200 | 36150 | 46 |
| 492 | 20250417 | 105300 | 3000189150 | 36200 | 36200 | 36200 | 36150 | 158 |
| 493 | 20250417 | 105200 | 2994470000 | 36200 | 36250 | 36250 | 36150 | 321 |
| 494 | 20250417 | 105100 | 2982849750 | 36250 | 36250 | 36250 | 36150 | 927 |
| 495 | 20250417 | 105000 | 2949259250 | 36250 | 36200 | 36250 | 36200 | 127 |
| 496 | 20250417 | 104900 | 2944655650 | 36200 | 36200 | 36250 | 36150 | 890 |
| 497 | 20250417 | 104800 | 2912431450 | 36250 | 36250 | 36250 | 36200 | 121 |
| 498 | 20250417 | 104700 | 2908045300 | 36250 | 36300 | 36300 | 36250 | 752 |
| 499 | 20250417 | 104600 | 2880782700 | 36250 | 36250 | 36300 | 36250 | 380 |
| 500 | 20250417 | 104500 | 2867007250 | 36200 | 36250 | 36300 | 36200 | 175 |
| 501 | 20250417 | 104400 | 2860663350 | 36300 | 36300 | 36300 | 36250 | 241 |
| 502 | 20250417 | 104300 | 2851925650 | 36300 | 36350 | 36350 | 36250 | 242 |
| 503 | 20250417 | 104200 | 2843141100 | 36350 | 36300 | 36350 | 36300 | 94 |
| 504 | 20250417 | 104100 | 2839726350 | 36300 | 36350 | 36350 | 36300 | 400 |
| 505 | 20250417 | 104000 | 2825198850 | 36350 | 36350 | 36350 | 36300 | 186 |
| 506 | 20250417 | 103900 | 2818443300 | 36350 | 36350 | 36350 | 36300 | 119 |
| 507 | 20250417 | 103800 | 2814118800 | 36350 | 36300 | 36350 | 36250 | 1423 |
| 508 | 20250417 | 103700 | 2762460050 | 36300 | 36200 | 36300 | 36150 | 1462 |
| 509 | 20250417 | 103600 | 2709516200 | 36200 | 36200 | 36200 | 36150 | 153 |
| 510 | 20250417 | 103500 | 2703983950 | 36200 | 36200 | 36200 | 36150 | 185 |
| 511 | 20250417 | 103400 | 2697287050 | 36250 | 36250 | 36250 | 36200 | 719 |
| 512 | 20250417 | 103300 | 2671245750 | 36250 | 36250 | 36250 | 36200 | 30 |
| 513 | 20250417 | 103200 | 2670158300 | 36250 | 36250 | 36300 | 36200 | 181 |
| 514 | 20250417 | 103100 | 2663597075 | 36250 | 36200 | 36250 | 36200 | 2099 |
| 515 | 20250417 | 103000 | 2587535775 | 36250 | 36300 | 36300 | 36250 | 63 |
| 516 | 20250417 | 102900 | 2585249375 | 36250 | 36250 | 36250 | 36200 | 330 |
| 517 | 20250417 | 102800 | 2573288075 | 36250 | 36250 | 36250 | 36200 | 13 |
| 518 | 20250417 | 102700 | 2572816925 | 36200 | 36150 | 36200 | 36150 | 30 |
| 519 | 20250417 | 102600 | 2571731075 | 36200 | 36175 | 36200 | 36150 | 287 |
| 520 | 20250417 | 102500 | 2561342700 | 36150 | 36200 | 36200 | 36150 | 47 |
| 521 | 20250417 | 102400 | 2559642500 | 36200 | 36150 | 36200 | 36150 | 5 |
| 522 | 20250417 | 102300 | 2559461600 | 36200 | 36100 | 36200 | 36075 | 1122 |
| 523 | 20250417 | 102200 | 2518932650 | 36125 | 36125 | 36125 | 36100 | 114 |
| 524 | 20250417 | 102100 | 2514817125 | 36100 | 36150 | 36150 | 36100 | 187 |
| 525 | 20250417 | 102000 | 2508060950 | 36150 | 36150 | 36150 | 36100 | 180 |
| 526 | 20250417 | 101900 | 2501561350 | 36150 | 36150 | 36150 | 36100 | 449 |
| 527 | 20250417 | 101800 | 2485345450 | 36150 | 36150 | 36150 | 36100 | 124 |
| 528 | 20250417 | 101700 | 2480863350 | 36150 | 36150 | 36150 | 36100 | 99 |
| 529 | 20250417 | 101600 | 2477285350 | 36150 | 36100 | 36150 | 36100 | 12 |
| 530 | 20250417 | 101500 | 2476851850 | 36150 | 36000 | 36150 | 36000 | 33 |
| 531 | 20250417 | 101400 | 2475660150 | 36150 | 36250 | 36300 | 36000 | 2319 |
| 532 | 20250417 | 101300 | 2391982200 | 36300 | 36250 | 36300 | 36200 | 2694 |
| 533 | 20250417 | 101200 | 2294346950 | 36300 | 36250 | 36300 | 36250 | 168 |
| 534 | 20250417 | 101100 | 2288250050 | 36300 | 36250 | 36300 | 36250 | 1272 |
| 535 | 20250417 | 101000 | 2242139300 | 36250 | 36300 | 36300 | 36250 | 1063 |
| 536 | 20250417 | 100900 | 2203583500 | 36325 | 36300 | 36325 | 36275 | 933 |
| 537 | 20250417 | 100800 | 2169715250 | 36300 | 36300 | 36300 | 36250 | 1110 |
| 538 | 20250417 | 100700 | 2129422350 | 36250 | 36300 | 36350 | 36250 | 724 |
| 539 | 20250417 | 100600 | 2103133450 | 36300 | 36275 | 36350 | 36275 | 506 |
| 540 | 20250417 | 100500 | 2084765325 | 36250 | 36300 | 36300 | 36250 | 726 |
| 541 | 20250417 | 100400 | 2058415675 | 36300 | 36250 | 36350 | 36250 | 1428 |
| 542 | 20250417 | 100300 | 2006588625 | 36225 | 36225 | 36250 | 36225 | 77 |
| 543 | 20250417 | 100200 | 2003797650 | 36250 | 36250 | 36300 | 36200 | 916 |
| 544 | 20250417 | 100100 | 1970592475 | 36300 | 36250 | 36300 | 36200 | 934 |
| 545 | 20250417 | 100000 | 1936730925 | 36250 | 36200 | 36250 | 36200 | 906 |
| 546 | 20250417 | 095900 | 1903909925 | 36150 | 36150 | 36250 | 36150 | 1880 |
| 547 | 20250417 | 095800 | 1835849825 | 36150 | 36150 | 36200 | 36150 | 28 |
| 548 | 20250417 | 095700 | 1834836375 | 36150 | 36150 | 36150 | 36100 | 378 |
| 549 | 20250417 | 095600 | 1821171825 | 36050 | 36050 | 36150 | 36050 | 988 |
| 550 | 20250417 | 095500 | 1785536125 | 36100 | 36100 | 36100 | 36050 | 14 |
| 551 | 20250417 | 095400 | 1785031175 | 36050 | 36050 | 36100 | 36050 | 45 |
| 552 | 20250417 | 095300 | 1783406825 | 36100 | 36050 | 36100 | 36050 | 9 |
| 553 | 20250417 | 095200 | 1783082025 | 36100 | 36100 | 36100 | 36050 | 279 |
| 554 | 20250417 | 095100 | 1773015225 | 36050 | 36050 | 36100 | 36050 | 32 |
| 555 | 20250417 | 095000 | 1771860525 | 36100 | 36100 | 36100 | 36050 | 188 |
| 556 | 20250417 | 094900 | 1765073775 | 36100 | 36100 | 36100 | 36050 | 196 |
| 557 | 20250417 | 094800 | 1757998275 | 36100 | 36100 | 36100 | 36050 | 327 |
| 558 | 20250417 | 094700 | 1746194125 | 36050 | 36050 | 36100 | 36050 | 264 |
| 559 | 20250417 | 094600 | 1736664175 | 36050 | 36100 | 36100 | 36050 | 304 |
| 560 | 20250417 | 094500 | 1725693725 | 36100 | 36100 | 36100 | 35950 | 732 |
| 561 | 20250417 | 094400 | 1699334775 | 36100 | 36050 | 36100 | 36000 | 614 |
| 562 | 20250417 | 094300 | 1677212125 | 36100 | 36100 | 36100 | 36050 | 32 |
| 563 | 20250417 | 094200 | 1676057025 | 36050 | 36050 | 36050 | 36000 | 244 |
| 564 | 20250417 | 094100 | 1667260875 | 36100 | 36050 | 36100 | 36050 | 528 |
| 565 | 20250417 | 094000 | 1648226425 | 36050 | 36000 | 36050 | 36000 | 60 |
| 566 | 20250417 | 093900 | 1646066325 | 36000 | 36050 | 36050 | 36000 | 41 |
| 567 | 20250417 | 093800 | 1644588475 | 36050 | 36025 | 36050 | 36025 | 64 |
| 568 | 20250417 | 093700 | 1642281950 | 36050 | 36050 | 36050 | 36050 | 2 |
| 569 | 20250417 | 093600 | 1642209850 | 36050 | 36000 | 36050 | 36000 | 658 |
| 570 | 20250417 | 093500 | 1618493200 | 36000 | 36000 | 36000 | 36000 | 37 |
| 571 | 20250417 | 093400 | 1617161200 | 36000 | 35950 | 36000 | 35900 | 352 |
| 572 | 20250417 | 093300 | 1604520800 | 36050 | 36000 | 36100 | 35950 | 1014 |
| 573 | 20250417 | 093200 | 1568057250 | 36100 | 36000 | 36100 | 35950 | 755 |
| 574 | 20250417 | 093100 | 1540853050 | 36050 | 35950 | 36050 | 35900 | 919 |
| 575 | 20250417 | 093000 | 1507811950 | 35950 | 35900 | 36000 | 35850 | 512 |
| 576 | 20250417 | 092900 | 1489423800 | 35900 | 36100 | 36100 | 35900 | 5428 |
| 577 | 20250417 | 092800 | 1294369450 | 36100 | 36050 | 36100 | 36000 | 639 |
| 578 | 20250417 | 092700 | 1271323900 | 36050 | 36050 | 36050 | 35900 | 1460 |
| 579 | 20250417 | 092600 | 1218794600 | 36150 | 36050 | 36150 | 36000 | 2298 |
| 580 | 20250417 | 092500 | 1136018250 | 36100 | 36050 | 36100 | 36050 | 83 |
| 581 | 20250417 | 092400 | 1133024850 | 36050 | 36050 | 36100 | 36000 | 459 |
| 582 | 20250417 | 092300 | 1116477350 | 36050 | 36100 | 36100 | 36050 | 209 |
| 583 | 20250417 | 092200 | 1108939950 | 36050 | 36150 | 36150 | 36000 | 639 |
| 584 | 20250417 | 092100 | 1085906550 | 36150 | 36050 | 36150 | 36050 | 533 |
| 585 | 20250417 | 092000 | 1066657900 | 36050 | 36050 | 36200 | 36050 | 1418 |
| 586 | 20250417 | 091900 | 1015467400 | 36100 | 36100 | 36100 | 36100 | 451 |
| 587 | 20250417 | 091800 | 999186300 | 36050 | 36100 | 36100 | 36000 | 842 |
| 588 | 20250417 | 091700 | 968823300 | 36100 | 36050 | 36100 | 36050 | 377 |
| 589 | 20250417 | 091600 | 955214050 | 36100 | 36050 | 36100 | 36050 | 170 |
| 590 | 20250417 | 091500 | 949085350 | 36050 | 36050 | 36100 | 36000 | 462 |
| 591 | 20250417 | 091400 | 932420000 | 36050 | 36050 | 36050 | 36050 | 197 |
| 592 | 20250417 | 091300 | 925318150 | 36050 | 36050 | 36100 | 36050 | 276 |
| 593 | 20250417 | 091200 | 915368250 | 36050 | 36050 | 36050 | 36050 | 243 |
| 594 | 20250417 | 091100 | 906608100 | 36050 | 36000 | 36050 | 35950 | 523 |
| 595 | 20250417 | 091000 | 887780100 | 36000 | 36000 | 36050 | 36000 | 907 |
| 596 | 20250417 | 090900 | 855120050 | 36050 | 36050 | 36100 | 36000 | 1573 |
| 597 | 20250417 | 090800 | 798477850 | 36100 | 36100 | 36100 | 36000 | 396 |
| 598 | 20250417 | 090700 | 784194400 | 36100 | 35950 | 36100 | 35900 | 1430 |
| 599 | 20250417 | 090600 | 732745300 | 35950 | 36100 | 36100 | 35900 | 1199 |
| 600 | 20250417 | 090500 | 689621100 | 36100 | 36050 | 36300 | 36050 | 1407 |
| 601 | 20250417 | 090400 | 638761250 | 36050 | 36100 | 36100 | 36050 | 874 |
| 602 | 20250417 | 090300 | 607227750 | 36100 | 36200 | 36200 | 36050 | 1135 |
| 603 | 20250417 | 090200 | 566202250 | 36200 | 36200 | 36250 | 36050 | 1223 |
| 604 | 20250417 | 090100 | 521968900 | 36250 | 36250 | 36400 | 36150 | 6419 |
| 605 | 20250417 | 090000 | 288984400 | 36250 | 35900 | 36300 | 35900 | 7997 |