33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 190000 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 12652 |
| 3 | 20250417 | 185900 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20250417 | 185800 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20250417 | 185700 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20250417 | 185600 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20250417 | 185500 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20250417 | 185400 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20250417 | 185300 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20250417 | 185200 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20250417 | 185100 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20250417 | 185000 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20250417 | 184900 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20250417 | 184800 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20250417 | 184700 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20250417 | 184600 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20250417 | 184500 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20250417 | 184400 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20250417 | 184300 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20250417 | 184200 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20250417 | 184100 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20250417 | 184000 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20250417 | 183900 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20250417 | 183800 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20250417 | 183700 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20250417 | 183600 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20250417 | 183500 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20250417 | 183400 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20250417 | 183300 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20250417 | 183200 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20250417 | 183100 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20250417 | 183000 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 12652 |
| 33 | 20250417 | 182900 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20250417 | 182800 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20250417 | 182700 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20250417 | 182600 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20250417 | 182500 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20250417 | 182400 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20250417 | 182300 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20250417 | 182200 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20250417 | 182100 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20250417 | 182000 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20250417 | 181900 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20250417 | 181800 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20250417 | 181700 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20250417 | 181600 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20250417 | 181500 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20250417 | 181400 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20250417 | 181300 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20250417 | 181200 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20250417 | 181100 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20250417 | 181000 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20250417 | 180900 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20250417 | 180800 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20250417 | 180700 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20250417 | 180600 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20250417 | 180500 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20250417 | 180400 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20250417 | 180300 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20250417 | 180200 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20250417 | 180100 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20250417 | 180000 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 12652 |
| 63 | 20250417 | 175900 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20250417 | 175800 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20250417 | 175700 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20250417 | 175600 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20250417 | 175500 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20250417 | 175400 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20250417 | 175300 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20250417 | 175200 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20250417 | 175100 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20250417 | 175000 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20250417 | 174900 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20250417 | 174800 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20250417 | 174700 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20250417 | 174600 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20250417 | 174500 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20250417 | 174400 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20250417 | 174300 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20250417 | 174200 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20250417 | 174100 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20250417 | 174000 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20250417 | 173900 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20250417 | 173800 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20250417 | 173700 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20250417 | 173600 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20250417 | 173500 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20250417 | 173400 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20250417 | 173300 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20250417 | 173200 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20250417 | 173100 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20250417 | 173000 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 12652 |
| 93 | 20250417 | 172900 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20250417 | 172800 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20250417 | 172700 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20250417 | 172600 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20250417 | 172500 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20250417 | 172400 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20250417 | 172300 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20250417 | 172200 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20250417 | 172100 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20250417 | 172000 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20250417 | 171900 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20250417 | 171800 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20250417 | 171700 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20250417 | 171600 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20250417 | 171500 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20250417 | 171400 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20250417 | 171300 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20250417 | 171200 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20250417 | 171100 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20250417 | 171000 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20250417 | 170900 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20250417 | 170800 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20250417 | 170700 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20250417 | 170600 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20250417 | 170500 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20250417 | 170400 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20250417 | 170300 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20250417 | 170200 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20250417 | 170100 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20250417 | 170000 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 12652 |
| 123 | 20250417 | 165900 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20250417 | 165800 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20250417 | 165700 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20250417 | 165600 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20250417 | 165500 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20250417 | 165400 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20250417 | 165300 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20250417 | 165200 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20250417 | 165100 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20250417 | 165000 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20250417 | 164900 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20250417 | 164800 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20250417 | 164700 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20250417 | 164600 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20250417 | 164500 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20250417 | 164400 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20250417 | 164300 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20250417 | 164200 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20250417 | 164100 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20250417 | 164000 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20250417 | 163900 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20250417 | 163800 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20250417 | 163700 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20250417 | 163600 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20250417 | 163500 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20250417 | 163400 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20250417 | 163300 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20250417 | 163200 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20250417 | 163100 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20250417 | 163000 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 12652 |
| 153 | 20250417 | 162900 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20250417 | 162800 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20250417 | 162700 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20250417 | 162600 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20250417 | 162500 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20250417 | 162400 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20250417 | 162300 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20250417 | 162200 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20250417 | 162100 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20250417 | 162000 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20250417 | 161900 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20250417 | 161800 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20250417 | 161700 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20250417 | 161600 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20250417 | 161500 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20250417 | 161400 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20250417 | 161300 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20250417 | 161200 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20250417 | 161100 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20250417 | 161000 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20250417 | 160900 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20250417 | 160800 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20250417 | 160700 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20250417 | 160600 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20250417 | 160500 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20250417 | 160400 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20250417 | 160300 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20250417 | 160200 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20250417 | 160100 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20250417 | 160000 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 12652 |
| 183 | 20250417 | 155900 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20250417 | 155800 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20250417 | 155700 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20250417 | 155600 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20250417 | 155500 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20250417 | 155400 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20250417 | 155300 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20250417 | 155200 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20250417 | 155100 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20250417 | 155000 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20250417 | 154900 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20250417 | 154800 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20250417 | 154700 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20250417 | 154600 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20250417 | 154500 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20250417 | 154400 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20250417 | 154300 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20250417 | 154200 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20250417 | 154100 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20250417 | 154000 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20250417 | 153900 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20250417 | 153800 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20250417 | 153700 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20250417 | 153600 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20250417 | 153500 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20250417 | 153400 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 209 | 20250417 | 153300 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 210 | 20250417 | 153200 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 211 | 20250417 | 153100 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 0 |
| 212 | 20250417 | 153000 | 16079688275 | 24950 | 24950 | 24950 | 24950 | 25304 |
| 213 | 20250417 | 152900 | 15764020875 | 24950 | 24950 | 24950 | 24950 | 0 |
| 214 | 20250417 | 152800 | 15764020875 | 24950 | 24950 | 24950 | 24950 | 0 |
| 215 | 20250417 | 152700 | 15764020875 | 24950 | 24950 | 24950 | 24950 | 0 |
| 216 | 20250417 | 152600 | 15764020875 | 24950 | 24950 | 24950 | 24950 | 0 |
| 217 | 20250417 | 152500 | 15764020875 | 24950 | 24950 | 24950 | 24950 | 0 |
| 218 | 20250417 | 152400 | 15764020875 | 24950 | 24950 | 24950 | 24950 | 0 |
| 219 | 20250417 | 152300 | 15764020875 | 24950 | 24950 | 24950 | 24950 | 0 |
| 220 | 20250417 | 152200 | 15764020875 | 24950 | 24950 | 24950 | 24950 | 0 |
| 221 | 20250417 | 152100 | 15764020875 | 24950 | 24950 | 24950 | 24950 | 0 |
| 222 | 20250417 | 152000 | 15764020875 | 24950 | 24950 | 24950 | 24950 | 0 |
| 223 | 20250417 | 151900 | 15764020875 | 24950 | 24900 | 25000 | 24900 | 3114 |
| 224 | 20250417 | 151800 | 15686301975 | 24950 | 24950 | 24950 | 24925 | 758 |
| 225 | 20250417 | 151700 | 15667390500 | 24950 | 24950 | 24950 | 24900 | 522 |
| 226 | 20250417 | 151600 | 15654377050 | 24950 | 24900 | 24950 | 24900 | 1088 |
| 227 | 20250417 | 151500 | 15627261550 | 24950 | 24900 | 24950 | 24850 | 1147 |
| 228 | 20250417 | 151400 | 15598692950 | 24900 | 24900 | 25000 | 24900 | 1654 |
| 229 | 20250417 | 151300 | 15557475800 | 24850 | 24950 | 24950 | 24850 | 974 |
| 230 | 20250417 | 151200 | 15533205800 | 24900 | 24900 | 24950 | 24850 | 1615 |
| 231 | 20250417 | 151100 | 15492988200 | 24900 | 24950 | 24950 | 24900 | 2021 |
| 232 | 20250417 | 151000 | 15442645600 | 24900 | 24950 | 24950 | 24850 | 2710 |
| 233 | 20250417 | 150900 | 15375159950 | 24950 | 24950 | 24950 | 24900 | 614 |
| 234 | 20250417 | 150800 | 15359841150 | 24900 | 24950 | 24950 | 24900 | 555 |
| 235 | 20250417 | 150700 | 15345998000 | 24900 | 24950 | 24950 | 24900 | 1398 |
| 236 | 20250417 | 150600 | 15311155850 | 24900 | 24950 | 24950 | 24900 | 985 |
| 237 | 20250417 | 150500 | 15286611350 | 24900 | 24950 | 24950 | 24900 | 302 |
| 238 | 20250417 | 150400 | 15279085600 | 24900 | 24850 | 24950 | 24850 | 1054 |
| 239 | 20250417 | 150300 | 15252820750 | 24900 | 24950 | 24950 | 24850 | 2788 |
| 240 | 20250417 | 150200 | 15183388550 | 24925 | 24950 | 24950 | 24925 | 695 |
| 241 | 20250417 | 150100 | 15166049075 | 24950 | 24900 | 25000 | 24900 | 436 |
| 242 | 20250417 | 150000 | 15155172175 | 24900 | 24900 | 25000 | 24900 | 648 |
| 243 | 20250417 | 145900 | 15139022725 | 24900 | 24900 | 24950 | 24900 | 595 |
| 244 | 20250417 | 145800 | 15124200175 | 24900 | 24900 | 24950 | 24900 | 898 |
| 245 | 20250417 | 145700 | 15101827475 | 24950 | 24900 | 24950 | 24900 | 1067 |
| 246 | 20250417 | 145600 | 15075234425 | 24900 | 24900 | 24950 | 24900 | 563 |
| 247 | 20250417 | 145500 | 15061208425 | 24900 | 24950 | 25000 | 24900 | 1120 |
| 248 | 20250417 | 145400 | 15033300875 | 24950 | 24900 | 24950 | 24850 | 554 |
| 249 | 20250417 | 145300 | 15019501125 | 24900 | 24850 | 24950 | 24850 | 1741 |
| 250 | 20250417 | 145200 | 14976153675 | 24850 | 24850 | 24900 | 24850 | 792 |
| 251 | 20250417 | 145100 | 14956461925 | 24900 | 24850 | 24900 | 24850 | 1560 |
| 252 | 20250417 | 145000 | 14917637275 | 24850 | 24900 | 24950 | 24850 | 883 |
| 253 | 20250417 | 144900 | 14895677825 | 24850 | 24900 | 24950 | 24850 | 719 |
| 254 | 20250417 | 144800 | 14877776875 | 24950 | 24850 | 24950 | 24850 | 1235 |
| 255 | 20250417 | 144700 | 14847029925 | 24850 | 24850 | 24900 | 24850 | 595 |
| 256 | 20250417 | 144600 | 14832233325 | 24850 | 24850 | 24900 | 24850 | 808 |
| 257 | 20250417 | 144500 | 14812139725 | 24850 | 24900 | 24900 | 24850 | 1578 |
| 258 | 20250417 | 144400 | 14772887575 | 24850 | 24900 | 24900 | 24850 | 1190 |
| 259 | 20250417 | 144300 | 14743309075 | 24850 | 24850 | 24950 | 24850 | 1735 |
| 260 | 20250417 | 144200 | 14700134225 | 24850 | 24850 | 24900 | 24850 | 759 |
| 261 | 20250417 | 144100 | 14681267425 | 24850 | 24850 | 24900 | 24850 | 657 |
| 262 | 20250417 | 144000 | 14664935275 | 24850 | 24900 | 24900 | 24850 | 781 |
| 263 | 20250417 | 143900 | 14645517025 | 24850 | 24850 | 24900 | 24850 | 567 |
| 264 | 20250417 | 143800 | 14631420775 | 24850 | 24850 | 24900 | 24850 | 836 |
| 265 | 20250417 | 143700 | 14610639725 | 24850 | 24850 | 24900 | 24850 | 700 |
| 266 | 20250417 | 143600 | 14593236525 | 24850 | 24900 | 24900 | 24850 | 741 |
| 267 | 20250417 | 143500 | 14574813525 | 24850 | 24850 | 24900 | 24850 | 617 |
| 268 | 20250417 | 143400 | 14559474125 | 24900 | 24900 | 24900 | 24850 | 1055 |
| 269 | 20250417 | 143300 | 14533240575 | 24900 | 24900 | 24950 | 24850 | 1036 |
| 270 | 20250417 | 143200 | 14507478975 | 24950 | 24850 | 24950 | 24850 | 1452 |
| 271 | 20250417 | 143100 | 14471323575 | 24850 | 24850 | 24900 | 24850 | 793 |
| 272 | 20250417 | 143000 | 14451611925 | 24850 | 24850 | 24900 | 24850 | 783 |
| 273 | 20250417 | 142900 | 14432147425 | 24900 | 24850 | 24900 | 24850 | 649 |
| 274 | 20250417 | 142800 | 14416011075 | 24850 | 24900 | 24900 | 24850 | 1750 |
| 275 | 20250417 | 142700 | 14372464975 | 24850 | 24850 | 24900 | 24850 | 1873 |
| 276 | 20250417 | 142600 | 14325909025 | 24850 | 24900 | 24950 | 24850 | 1613 |
| 277 | 20250417 | 142500 | 14285762875 | 24900 | 24900 | 24950 | 24900 | 844 |
| 278 | 20250417 | 142400 | 14264740725 | 24900 | 24900 | 24950 | 24900 | 783 |
| 279 | 20250417 | 142300 | 14245238425 | 24900 | 24950 | 24950 | 24900 | 708 |
| 280 | 20250417 | 142200 | 14227603025 | 24950 | 24900 | 24950 | 24900 | 893 |
| 281 | 20250417 | 142100 | 14205356275 | 24900 | 24900 | 24950 | 24900 | 902 |
| 282 | 20250417 | 142000 | 14182878625 | 24950 | 24900 | 24950 | 24900 | 654 |
| 283 | 20250417 | 141900 | 14166587975 | 24900 | 24950 | 24950 | 24900 | 900 |
| 284 | 20250417 | 141800 | 14144163725 | 24900 | 24900 | 24900 | 24850 | 1754 |
| 285 | 20250417 | 141700 | 14100528725 | 24850 | 24850 | 24900 | 24850 | 669 |
| 286 | 20250417 | 141600 | 14083883175 | 24900 | 24850 | 24900 | 24850 | 669 |
| 287 | 20250417 | 141500 | 14067241225 | 24850 | 24850 | 24900 | 24850 | 1045 |
| 288 | 20250417 | 141400 | 14041245575 | 24900 | 24850 | 24900 | 24850 | 376 |
| 289 | 20250417 | 141300 | 14031895975 | 24850 | 24900 | 24900 | 24850 | 386 |
| 290 | 20250417 | 141200 | 14022296850 | 24850 | 24850 | 24900 | 24850 | 665 |
| 291 | 20250417 | 141100 | 14005762900 | 24850 | 24850 | 24900 | 24850 | 790 |
| 292 | 20250417 | 141000 | 13986102500 | 24850 | 24850 | 24900 | 24850 | 707 |
| 293 | 20250417 | 140900 | 13968522500 | 24850 | 24900 | 24900 | 24850 | 702 |
| 294 | 20250417 | 140800 | 13951072150 | 24850 | 24850 | 24900 | 24800 | 1701 |
| 295 | 20250417 | 140700 | 13908795850 | 24900 | 24850 | 24900 | 24850 | 658 |
| 296 | 20250417 | 140600 | 13892427400 | 24900 | 24850 | 24900 | 24850 | 348 |
| 297 | 20250417 | 140500 | 13883770800 | 24900 | 24850 | 24950 | 24850 | 1225 |
| 298 | 20250417 | 140400 | 13853284750 | 24900 | 24950 | 24950 | 24850 | 1534 |
| 299 | 20250417 | 140300 | 13815097800 | 24900 | 24950 | 24950 | 24900 | 1124 |
| 300 | 20250417 | 140200 | 13787101600 | 24950 | 24950 | 24950 | 24900 | 286 |
| 301 | 20250417 | 140100 | 13779972300 | 24950 | 24950 | 24950 | 24850 | 323 |
| 302 | 20250417 | 140000 | 13771929800 | 24900 | 24950 | 24950 | 24850 | 1294 |
| 303 | 20250417 | 135900 | 13739705950 | 24950 | 24900 | 24950 | 24900 | 1098 |
| 304 | 20250417 | 135800 | 13712354550 | 24900 | 24950 | 24950 | 24850 | 1128 |
| 305 | 20250417 | 135700 | 13684269550 | 24950 | 24900 | 24950 | 24850 | 734 |
| 306 | 20250417 | 135600 | 13665984400 | 24950 | 24950 | 24950 | 24850 | 949 |
| 307 | 20250417 | 135500 | 13642346600 | 24950 | 24900 | 24950 | 24900 | 750 |
| 308 | 20250417 | 135400 | 13623661500 | 24950 | 24900 | 24950 | 24900 | 200 |
| 309 | 20250417 | 135300 | 13618676250 | 24850 | 24850 | 24950 | 24850 | 2937 |
| 310 | 20250417 | 135200 | 13545592600 | 24850 | 24850 | 24900 | 24800 | 1565 |
| 311 | 20250417 | 135100 | 13506719900 | 24800 | 24800 | 24850 | 24800 | 745 |
| 312 | 20250417 | 135000 | 13488218000 | 24800 | 24750 | 24850 | 24750 | 524 |
| 313 | 20250417 | 134900 | 13475234100 | 24800 | 24800 | 24850 | 24800 | 368 |
| 314 | 20250417 | 134800 | 13466107550 | 24800 | 24750 | 24850 | 24750 | 226 |
| 315 | 20250417 | 134700 | 13460503100 | 24750 | 24800 | 24850 | 24750 | 496 |
| 316 | 20250417 | 134600 | 13448206150 | 24800 | 24800 | 24850 | 24800 | 493 |
| 317 | 20250417 | 134500 | 13435979600 | 24850 | 24800 | 24850 | 24800 | 878 |
| 318 | 20250417 | 134400 | 13414204400 | 24800 | 24800 | 24850 | 24800 | 397 |
| 319 | 20250417 | 134300 | 13404357150 | 24800 | 24850 | 24900 | 24800 | 430 |
| 320 | 20250417 | 134200 | 13393683950 | 24850 | 24850 | 24900 | 24800 | 600 |
| 321 | 20250417 | 134100 | 13378774000 | 24900 | 24850 | 24900 | 24850 | 624 |
| 322 | 20250417 | 134000 | 13363266200 | 24900 | 24900 | 24900 | 24850 | 981 |
| 323 | 20250417 | 133900 | 13338887850 | 24850 | 24900 | 24900 | 24800 | 1200 |
| 324 | 20250417 | 133800 | 13309085650 | 24850 | 24750 | 24850 | 24750 | 1925 |
| 325 | 20250417 | 133700 | 13261329400 | 24800 | 24750 | 24800 | 24750 | 1948 |
| 326 | 20250417 | 133600 | 13213110200 | 24800 | 24850 | 24850 | 24800 | 885 |
| 327 | 20250417 | 133500 | 13191141950 | 24850 | 24800 | 24850 | 24800 | 746 |
| 328 | 20250417 | 133400 | 13172639800 | 24800 | 24800 | 24850 | 24800 | 383 |
| 329 | 20250417 | 133300 | 13163140750 | 24800 | 24800 | 24850 | 24800 | 585 |
| 330 | 20250417 | 133200 | 13148630600 | 24800 | 24800 | 24850 | 24800 | 537 |
| 331 | 20250417 | 133100 | 13135305400 | 24800 | 24850 | 24850 | 24800 | 181 |
| 332 | 20250417 | 133000 | 13130816100 | 24800 | 24850 | 24850 | 24800 | 698 |
| 333 | 20250417 | 132900 | 13113501000 | 24800 | 24800 | 24850 | 24800 | 179 |
| 334 | 20250417 | 132800 | 13109059600 | 24850 | 24850 | 24850 | 24800 | 257 |
| 335 | 20250417 | 132700 | 13102683000 | 24850 | 24800 | 24850 | 24750 | 2847 |
| 336 | 20250417 | 132600 | 13032079600 | 24800 | 24850 | 24850 | 24800 | 131 |
| 337 | 20250417 | 132500 | 13028828600 | 24800 | 24800 | 24850 | 24800 | 753 |
| 338 | 20250417 | 132400 | 13010154100 | 24800 | 24800 | 24850 | 24800 | 134 |
| 339 | 20250417 | 132300 | 13006830400 | 24850 | 24800 | 24850 | 24800 | 833 |
| 340 | 20250417 | 132200 | 12986148050 | 24800 | 24850 | 24850 | 24800 | 466 |
| 341 | 20250417 | 132100 | 12974585950 | 24850 | 24800 | 24900 | 24800 | 1115 |
| 342 | 20250417 | 132000 | 12946878450 | 24800 | 24900 | 24900 | 24800 | 741 |
| 343 | 20250417 | 131900 | 12928475900 | 24850 | 24850 | 24900 | 24850 | 265 |
| 344 | 20250417 | 131800 | 12921890450 | 24900 | 24850 | 24900 | 24850 | 309 |
| 345 | 20250417 | 131700 | 12914211500 | 24900 | 24900 | 24900 | 24800 | 1132 |
| 346 | 20250417 | 131600 | 12886082950 | 24850 | 24850 | 24900 | 24850 | 195 |
| 347 | 20250417 | 131500 | 12881236750 | 24850 | 24850 | 24900 | 24800 | 1119 |
| 348 | 20250417 | 131400 | 12853437350 | 24850 | 24850 | 24850 | 24800 | 885 |
| 349 | 20250417 | 131300 | 12831457750 | 24800 | 24900 | 24950 | 24800 | 1184 |
| 350 | 20250417 | 131200 | 12801993950 | 24900 | 24900 | 24950 | 24900 | 630 |
| 351 | 20250417 | 131100 | 12786297900 | 24900 | 24900 | 24950 | 24900 | 362 |
| 352 | 20250417 | 131000 | 12777281900 | 24900 | 24750 | 25000 | 24750 | 7831 |
| 353 | 20250417 | 130900 | 12582059400 | 24750 | 24750 | 24800 | 24750 | 291 |
| 354 | 20250417 | 130800 | 12574856800 | 24800 | 24800 | 24800 | 24750 | 2393 |
| 355 | 20250417 | 130700 | 12515520700 | 24800 | 24800 | 24850 | 24800 | 342 |
| 356 | 20250417 | 130600 | 12507038800 | 24800 | 24800 | 24850 | 24800 | 409 |
| 357 | 20250417 | 130500 | 12496892600 | 24800 | 24800 | 24850 | 24800 | 599 |
| 358 | 20250417 | 130400 | 12482032500 | 24850 | 24850 | 24850 | 24800 | 760 |
| 359 | 20250417 | 130300 | 12463166200 | 24800 | 24800 | 24850 | 24800 | 1492 |
| 360 | 20250417 | 130200 | 12426164025 | 24800 | 24750 | 24800 | 24750 | 2014 |
| 361 | 20250417 | 130100 | 12376239375 | 24750 | 24750 | 24800 | 24750 | 464 |
| 362 | 20250417 | 130000 | 12364751925 | 24750 | 24750 | 24800 | 24750 | 558 |
| 363 | 20250417 | 125900 | 12350940775 | 24800 | 24750 | 24800 | 24750 | 780 |
| 364 | 20250417 | 125800 | 12331608325 | 24800 | 24800 | 24800 | 24750 | 489 |
| 365 | 20250417 | 125700 | 12319504825 | 24800 | 24800 | 24850 | 24750 | 1073 |
| 366 | 20250417 | 125600 | 12292904775 | 24800 | 24750 | 24850 | 24750 | 2282 |
| 367 | 20250417 | 125500 | 12236321725 | 24800 | 24800 | 24800 | 24750 | 1084 |
| 368 | 20250417 | 125400 | 12209459875 | 24800 | 24800 | 24900 | 24700 | 5060 |
| 369 | 20250417 | 125300 | 12084081425 | 24800 | 24850 | 24850 | 24800 | 835 |
| 370 | 20250417 | 125200 | 12063338075 | 24800 | 24850 | 24850 | 24800 | 454 |
| 371 | 20250417 | 125100 | 12052065425 | 24900 | 24850 | 24900 | 24800 | 729 |
| 372 | 20250417 | 125000 | 12033950875 | 24850 | 24900 | 24900 | 24850 | 497 |
| 373 | 20250417 | 124900 | 12021598550 | 24900 | 24950 | 24950 | 24900 | 298 |
| 374 | 20250417 | 124800 | 12014178100 | 24900 | 24900 | 24950 | 24900 | 562 |
| 375 | 20250417 | 124700 | 12000183300 | 24950 | 24950 | 24950 | 24900 | 195 |
| 376 | 20250417 | 124600 | 11995325300 | 24900 | 24850 | 24950 | 24850 | 816 |
| 377 | 20250417 | 124500 | 11975004050 | 24850 | 24900 | 24950 | 24850 | 1243 |
| 378 | 20250417 | 124400 | 11944079500 | 24900 | 24900 | 24950 | 24900 | 507 |
| 379 | 20250417 | 124300 | 11931451300 | 24950 | 24800 | 24950 | 24800 | 1662 |
| 380 | 20250417 | 124200 | 11890147200 | 24850 | 24800 | 24850 | 24800 | 196 |
| 381 | 20250417 | 124100 | 11885283900 | 24850 | 24750 | 24850 | 24750 | 674 |
| 382 | 20250417 | 124000 | 11868569100 | 24750 | 24750 | 24800 | 24750 | 611 |
| 383 | 20250417 | 123900 | 11853443600 | 24800 | 24800 | 24800 | 24750 | 95 |
| 384 | 20250417 | 123800 | 11851088550 | 24750 | 24750 | 24800 | 24750 | 1112 |
| 385 | 20250417 | 123700 | 11823534150 | 24800 | 24750 | 24800 | 24750 | 225 |
| 386 | 20250417 | 123600 | 11817964650 | 24750 | 24750 | 24800 | 24750 | 69 |
| 387 | 20250417 | 123500 | 11816256500 | 24750 | 24800 | 24800 | 24750 | 849 |
| 388 | 20250417 | 123400 | 11795230500 | 24800 | 24800 | 24850 | 24750 | 755 |
| 389 | 20250417 | 123300 | 11776513100 | 24800 | 24800 | 24800 | 24750 | 477 |
| 390 | 20250417 | 123200 | 11764701650 | 24800 | 24750 | 24800 | 24750 | 644 |
| 391 | 20250417 | 123100 | 11748736700 | 24800 | 24750 | 24800 | 24750 | 263 |
| 392 | 20250417 | 123000 | 11742227200 | 24750 | 24750 | 24800 | 24750 | 532 |
| 393 | 20250417 | 122900 | 11729059950 | 24750 | 24750 | 24800 | 24700 | 296 |
| 394 | 20250417 | 122800 | 11721732600 | 24700 | 24750 | 24750 | 24700 | 1223 |
| 395 | 20250417 | 122700 | 11691490400 | 24800 | 24750 | 24800 | 24700 | 819 |
| 396 | 20250417 | 122600 | 11671235650 | 24700 | 24750 | 24750 | 24700 | 242 |
| 397 | 20250417 | 122500 | 11665255100 | 24750 | 24750 | 24800 | 24750 | 422 |
| 398 | 20250417 | 122400 | 11654809550 | 24800 | 24750 | 24800 | 24700 | 1425 |
| 399 | 20250417 | 122300 | 11619553350 | 24750 | 24800 | 24800 | 24750 | 587 |
| 400 | 20250417 | 122200 | 11605022700 | 24750 | 24800 | 24800 | 24750 | 424 |
| 401 | 20250417 | 122100 | 11594518300 | 24750 | 24700 | 24750 | 24650 | 694 |
| 402 | 20250417 | 122000 | 11577363850 | 24700 | 24750 | 24750 | 24650 | 263 |
| 403 | 20250417 | 121900 | 11570867300 | 24750 | 24700 | 24750 | 24650 | 1039 |
| 404 | 20250417 | 121800 | 11545181900 | 24700 | 24700 | 24700 | 24700 | 308 |
| 405 | 20250417 | 121700 | 11537574300 | 24750 | 24700 | 24750 | 24650 | 582 |
| 406 | 20250417 | 121600 | 11523205700 | 24700 | 24700 | 24750 | 24700 | 518 |
| 407 | 20250417 | 121500 | 11510408350 | 24700 | 24700 | 24750 | 24700 | 832 |
| 408 | 20250417 | 121400 | 11489849150 | 24750 | 24750 | 24750 | 24700 | 651 |
| 409 | 20250417 | 121300 | 11473742250 | 24700 | 24750 | 24800 | 24700 | 928 |
| 410 | 20250417 | 121200 | 11450776350 | 24750 | 24750 | 24750 | 24700 | 1021 |
| 411 | 20250417 | 121100 | 11425517700 | 24750 | 24800 | 24800 | 24700 | 4972 |
| 412 | 20250417 | 121000 | 11302530350 | 24800 | 24800 | 24850 | 24800 | 254 |
| 413 | 20250417 | 120900 | 11296230900 | 24800 | 24800 | 24850 | 24800 | 710 |
| 414 | 20250417 | 120800 | 11278621250 | 24800 | 24800 | 24800 | 24750 | 959 |
| 415 | 20250417 | 120700 | 11254880200 | 24750 | 24750 | 24800 | 24750 | 571 |
| 416 | 20250417 | 120600 | 11240747700 | 24700 | 24800 | 24850 | 24600 | 6066 |
| 417 | 20250417 | 120500 | 11090989900 | 24800 | 24850 | 24850 | 24800 | 653 |
| 418 | 20250417 | 120400 | 11074794350 | 24850 | 24800 | 24850 | 24800 | 772 |
| 419 | 20250417 | 120300 | 11055648450 | 24800 | 24800 | 24850 | 24800 | 277 |
| 420 | 20250417 | 120200 | 11048778600 | 24800 | 24750 | 24800 | 24750 | 1189 |
| 421 | 20250417 | 120100 | 11019314550 | 24750 | 24800 | 24800 | 24750 | 368 |
| 422 | 20250417 | 120000 | 11010204650 | 24800 | 24800 | 24800 | 24750 | 997 |
| 423 | 20250417 | 115900 | 10985479700 | 24800 | 24800 | 24850 | 24750 | 2061 |
| 424 | 20250417 | 115800 | 10934360400 | 24800 | 24800 | 24850 | 24800 | 571 |
| 425 | 20250417 | 115700 | 10920193800 | 24800 | 24800 | 24850 | 24800 | 223 |
| 426 | 20250417 | 115600 | 10914662650 | 24800 | 24800 | 24850 | 24800 | 1253 |
| 427 | 20250417 | 115500 | 10883541850 | 24800 | 24800 | 24850 | 24800 | 1359 |
| 428 | 20250417 | 115400 | 10849838600 | 24850 | 24800 | 24850 | 24800 | 109 |
| 429 | 20250417 | 115300 | 10847134550 | 24800 | 24850 | 24850 | 24800 | 947 |
| 430 | 20250417 | 115200 | 10823626675 | 24800 | 24850 | 24850 | 24800 | 2864 |
| 431 | 20250417 | 115100 | 10752466275 | 24800 | 24800 | 24800 | 24800 | 852 |
| 432 | 20250417 | 115000 | 10731336675 | 24800 | 24800 | 24850 | 24800 | 344 |
| 433 | 20250417 | 114900 | 10722800325 | 24800 | 24800 | 24850 | 24800 | 363 |
| 434 | 20250417 | 114800 | 10713797675 | 24800 | 24800 | 24800 | 24800 | 468 |
| 435 | 20250417 | 114700 | 10702191275 | 24800 | 24850 | 24850 | 24800 | 594 |
| 436 | 20250417 | 114600 | 10687457625 | 24800 | 24850 | 24850 | 24800 | 613 |
| 437 | 20250417 | 114500 | 10672252125 | 24800 | 24800 | 24850 | 24750 | 1686 |
| 438 | 20250417 | 114400 | 10630430175 | 24750 | 24750 | 24800 | 24750 | 303 |
| 439 | 20250417 | 114300 | 10622929725 | 24750 | 24800 | 24800 | 24750 | 448 |
| 440 | 20250417 | 114200 | 10611841375 | 24800 | 24750 | 24800 | 24750 | 311 |
| 441 | 20250417 | 114100 | 10604141825 | 24750 | 24750 | 24750 | 24700 | 1155 |
| 442 | 20250417 | 114000 | 10575574825 | 24700 | 24700 | 24750 | 24700 | 371 |
| 443 | 20250417 | 113900 | 10566408350 | 24700 | 24750 | 24750 | 24700 | 464 |
| 444 | 20250417 | 113800 | 10554934350 | 24750 | 24800 | 24800 | 24750 | 1274 |
| 445 | 20250417 | 113700 | 10523401700 | 24800 | 24750 | 24800 | 24750 | 629 |
| 446 | 20250417 | 113600 | 10507833050 | 24750 | 24750 | 24750 | 24700 | 986 |
| 447 | 20250417 | 113500 | 10483448600 | 24700 | 24750 | 24750 | 24650 | 330 |
| 448 | 20250417 | 113400 | 10475297500 | 24700 | 24700 | 24750 | 24650 | 603 |
| 449 | 20250417 | 113300 | 10460403800 | 24700 | 24700 | 24750 | 24650 | 1004 |
| 450 | 20250417 | 113200 | 10435605200 | 24650 | 24700 | 24700 | 24650 | 247 |
| 451 | 20250417 | 113100 | 10429514300 | 24700 | 24650 | 24700 | 24650 | 531 |
| 452 | 20250417 | 113000 | 10416423550 | 24650 | 24650 | 24700 | 24650 | 414 |
| 453 | 20250417 | 112900 | 10406215200 | 24650 | 24650 | 24700 | 24650 | 747 |
| 454 | 20250417 | 112800 | 10387795550 | 24700 | 24650 | 24700 | 24650 | 261 |
| 455 | 20250417 | 112700 | 10381357925 | 24650 | 24750 | 24750 | 24650 | 576 |
| 456 | 20250417 | 112600 | 10367132975 | 24700 | 24700 | 24750 | 24700 | 403 |
| 457 | 20250417 | 112500 | 10357177925 | 24750 | 24700 | 24750 | 24700 | 1093 |
| 458 | 20250417 | 112400 | 10330174375 | 24700 | 24700 | 24750 | 24700 | 322 |
| 459 | 20250417 | 112300 | 10322220825 | 24700 | 24750 | 24750 | 24700 | 361 |
| 460 | 20250417 | 112200 | 10313301075 | 24750 | 24650 | 24750 | 24650 | 888 |
| 461 | 20250417 | 112100 | 10291366875 | 24650 | 24650 | 24650 | 24650 | 277 |
| 462 | 20250417 | 112000 | 10284538825 | 24650 | 24650 | 24700 | 24650 | 468 |
| 463 | 20250417 | 111900 | 10272997225 | 24700 | 24650 | 24700 | 24650 | 1215 |
| 464 | 20250417 | 111800 | 10243018175 | 24650 | 24700 | 24700 | 24650 | 368 |
| 465 | 20250417 | 111700 | 10233946675 | 24700 | 24700 | 24700 | 24650 | 162 |
| 466 | 20250417 | 111600 | 10229948275 | 24700 | 24700 | 24750 | 24700 | 1072 |
| 467 | 20250417 | 111500 | 10203468625 | 24700 | 24700 | 24750 | 24700 | 476 |
| 468 | 20250417 | 111400 | 10191709125 | 24700 | 24700 | 24700 | 24650 | 764 |
| 469 | 20250417 | 111300 | 10172852925 | 24700 | 24700 | 24700 | 24650 | 1944 |
| 470 | 20250417 | 111200 | 10124840400 | 24700 | 24750 | 24750 | 24550 | 20898 |
| 471 | 20250417 | 111100 | 9610667550 | 24700 | 24700 | 24700 | 24650 | 643 |
| 472 | 20250417 | 111000 | 9594795050 | 24700 | 24750 | 24750 | 24700 | 884 |
| 473 | 20250417 | 110900 | 9572953000 | 24750 | 24650 | 24750 | 24650 | 1141 |
| 474 | 20250417 | 110800 | 9544776750 | 24650 | 24650 | 24700 | 24650 | 623 |
| 475 | 20250417 | 110700 | 9529419700 | 24700 | 24650 | 24700 | 24650 | 1385 |
| 476 | 20250417 | 110600 | 9495277750 | 24675 | 24650 | 24700 | 24600 | 1652 |
| 477 | 20250417 | 110500 | 9454564275 | 24600 | 24600 | 24650 | 24600 | 308 |
| 478 | 20250417 | 110400 | 9446986950 | 24600 | 24600 | 24650 | 24600 | 595 |
| 479 | 20250417 | 110300 | 9432345200 | 24625 | 24650 | 24650 | 24600 | 342 |
| 480 | 20250417 | 110200 | 9423926125 | 24600 | 24625 | 24650 | 24600 | 448 |
| 481 | 20250417 | 110100 | 9412897775 | 24600 | 24600 | 24650 | 24600 | 1179 |
| 482 | 20250417 | 110000 | 9383882625 | 24600 | 24650 | 24700 | 24600 | 782 |
| 483 | 20250417 | 105900 | 9364630125 | 24700 | 24650 | 24700 | 24600 | 1637 |
| 484 | 20250417 | 105800 | 9324278875 | 24650 | 24650 | 24650 | 24600 | 693 |
| 485 | 20250417 | 105700 | 9307226425 | 24600 | 24600 | 24650 | 24600 | 650 |
| 486 | 20250417 | 105600 | 9291233225 | 24600 | 24650 | 24700 | 24600 | 942 |
| 487 | 20250417 | 105500 | 9268034475 | 24650 | 24700 | 24700 | 24650 | 510 |
| 488 | 20250417 | 105400 | 9255462675 | 24700 | 24700 | 24750 | 24650 | 2165 |
| 489 | 20250417 | 105300 | 9202012325 | 24700 | 24650 | 24700 | 24650 | 673 |
| 490 | 20250417 | 105200 | 9185414025 | 24700 | 24600 | 24700 | 24550 | 2431 |
| 491 | 20250417 | 105100 | 9125582175 | 24600 | 24600 | 24650 | 24600 | 827 |
| 492 | 20250417 | 105000 | 9105237925 | 24650 | 24550 | 24650 | 24550 | 1056 |
| 493 | 20250417 | 104900 | 9079277825 | 24550 | 24600 | 24650 | 24550 | 2733 |
| 494 | 20250417 | 104800 | 9012066575 | 24600 | 24550 | 24650 | 24550 | 1535 |
| 495 | 20250417 | 104700 | 8974309625 | 24550 | 24550 | 24600 | 24500 | 991 |
| 496 | 20250417 | 104600 | 8949991125 | 24500 | 24550 | 24600 | 24500 | 2157 |
| 497 | 20250417 | 104500 | 8897023975 | 24500 | 24500 | 24550 | 24500 | 1341 |
| 498 | 20250417 | 104400 | 8864168125 | 24500 | 24550 | 24600 | 24500 | 9609 |
| 499 | 20250417 | 104300 | 8628640025 | 24550 | 24550 | 24600 | 24550 | 938 |
| 500 | 20250417 | 104200 | 8605590125 | 24550 | 24600 | 24600 | 24550 | 939 |
| 501 | 20250417 | 104100 | 8582512425 | 24600 | 24550 | 24600 | 24550 | 2820 |
| 502 | 20250417 | 104000 | 8513215625 | 24600 | 24550 | 24600 | 24550 | 1778 |
| 503 | 20250417 | 103900 | 8469550075 | 24600 | 24600 | 24600 | 24550 | 881 |
| 504 | 20250417 | 103800 | 8447906675 | 24550 | 24600 | 24600 | 24550 | 1375 |
| 505 | 20250417 | 103700 | 8414143925 | 24550 | 24600 | 24650 | 24550 | 2263 |
| 506 | 20250417 | 103600 | 8358555075 | 24650 | 24550 | 24650 | 24550 | 1325 |
| 507 | 20250417 | 103500 | 8325956425 | 24600 | 24600 | 24600 | 24550 | 595 |
| 508 | 20250417 | 103400 | 8311339375 | 24550 | 24550 | 24600 | 24550 | 544 |
| 509 | 20250417 | 103300 | 8297984075 | 24550 | 24600 | 24600 | 24550 | 919 |
| 510 | 20250417 | 103200 | 8275407325 | 24600 | 24600 | 24650 | 24550 | 1648 |
| 511 | 20250417 | 103100 | 8234871275 | 24600 | 24600 | 24600 | 24550 | 1471 |
| 512 | 20250417 | 103000 | 8198692125 | 24600 | 24550 | 24650 | 24550 | 4556 |
| 513 | 20250417 | 102900 | 8086687875 | 24600 | 24600 | 24650 | 24550 | 565 |
| 514 | 20250417 | 102800 | 8072797925 | 24600 | 24600 | 24650 | 24600 | 1672 |
| 515 | 20250417 | 102700 | 8031664825 | 24600 | 24650 | 24650 | 24550 | 3986 |
| 516 | 20250417 | 102600 | 7933607025 | 24650 | 24650 | 24650 | 24600 | 940 |
| 517 | 20250417 | 102500 | 7910437525 | 24650 | 24650 | 24700 | 24600 | 2069 |
| 518 | 20250417 | 102400 | 7859442175 | 24650 | 24650 | 24650 | 24600 | 786 |
| 519 | 20250417 | 102300 | 7840071125 | 24650 | 24600 | 24700 | 24600 | 1002 |
| 520 | 20250417 | 102200 | 7815394525 | 24600 | 24600 | 24650 | 24600 | 562 |
| 521 | 20250417 | 102100 | 7801564025 | 24600 | 24600 | 24650 | 24600 | 2516 |
| 522 | 20250417 | 102000 | 7739587725 | 24600 | 24700 | 24700 | 24600 | 1440 |
| 523 | 20250417 | 101900 | 7704097975 | 24700 | 24800 | 24850 | 24700 | 5741 |
| 524 | 20250417 | 101800 | 7562027175 | 24850 | 24650 | 24900 | 24650 | 6620 |
| 525 | 20250417 | 101700 | 7397845925 | 24750 | 24550 | 24800 | 24550 | 6753 |
| 526 | 20250417 | 101600 | 7231115225 | 24550 | 24500 | 24550 | 24450 | 2127 |
| 527 | 20250417 | 101500 | 7178994975 | 24450 | 24500 | 24550 | 24400 | 11402 |
| 528 | 20250417 | 101400 | 6900120875 | 24550 | 24500 | 24600 | 24450 | 3365 |
| 529 | 20250417 | 101300 | 6817620825 | 24500 | 24500 | 24550 | 24500 | 4779 |
| 530 | 20250417 | 101200 | 6700533325 | 24500 | 24600 | 24650 | 24450 | 7768 |
| 531 | 20250417 | 101100 | 6510065225 | 24650 | 24600 | 24650 | 24600 | 1493 |
| 532 | 20250417 | 101000 | 6473310425 | 24650 | 24600 | 24650 | 24600 | 1313 |
| 533 | 20250417 | 100900 | 6441007525 | 24650 | 24600 | 24650 | 24550 | 3566 |
| 534 | 20250417 | 100800 | 6353275525 | 24600 | 24700 | 24700 | 24600 | 6167 |
| 535 | 20250417 | 100700 | 6201399425 | 24650 | 24700 | 24750 | 24650 | 2881 |
| 536 | 20250417 | 100600 | 6130239225 | 24700 | 24750 | 24750 | 24700 | 507 |
| 537 | 20250417 | 100500 | 6117714875 | 24750 | 24725 | 24750 | 24700 | 687 |
| 538 | 20250417 | 100400 | 6100733375 | 24700 | 24800 | 24800 | 24650 | 4968 |
| 539 | 20250417 | 100300 | 5977934875 | 24800 | 24875 | 24900 | 24700 | 7961 |
| 540 | 20250417 | 100200 | 5780526125 | 24900 | 24850 | 24900 | 24800 | 1445 |
| 541 | 20250417 | 100100 | 5744628025 | 24850 | 24875 | 24900 | 24850 | 601 |
| 542 | 20250417 | 100000 | 5729691625 | 24850 | 24800 | 24850 | 24800 | 1596 |
| 543 | 20250417 | 095900 | 5690079175 | 24850 | 24850 | 24900 | 24800 | 1510 |
| 544 | 20250417 | 095800 | 5652561875 | 24900 | 24900 | 24900 | 24850 | 1794 |
| 545 | 20250417 | 095700 | 5607937225 | 24900 | 24875 | 24950 | 24850 | 2003 |
| 546 | 20250417 | 095600 | 5558098250 | 24850 | 24850 | 24900 | 24850 | 885 |
| 547 | 20250417 | 095500 | 5536105100 | 24900 | 24900 | 24950 | 24850 | 3265 |
| 548 | 20250417 | 095400 | 5454920900 | 24900 | 24900 | 24950 | 24900 | 737 |
| 549 | 20250417 | 095300 | 5436564550 | 24950 | 24750 | 24950 | 24750 | 2161 |
| 550 | 20250417 | 095200 | 5382963650 | 24700 | 24850 | 24850 | 24700 | 14972 |
| 551 | 20250417 | 095100 | 5012304200 | 24850 | 24850 | 24850 | 24800 | 3341 |
| 552 | 20250417 | 095000 | 4929403300 | 24800 | 24850 | 24850 | 24800 | 1919 |
| 553 | 20250417 | 094900 | 4881780600 | 24850 | 24900 | 24900 | 24800 | 7362 |
| 554 | 20250417 | 094800 | 4698816200 | 24900 | 24950 | 24950 | 24900 | 2705 |
| 555 | 20250417 | 094700 | 4631449650 | 24900 | 25000 | 25000 | 24900 | 3059 |
| 556 | 20250417 | 094600 | 4555179050 | 25000 | 25000 | 25000 | 24950 | 2043 |
| 557 | 20250417 | 094500 | 4504109100 | 25000 | 25050 | 25050 | 25000 | 1133 |
| 558 | 20250417 | 094400 | 4475741800 | 25050 | 25100 | 25100 | 25050 | 558 |
| 559 | 20250417 | 094300 | 4461741050 | 25050 | 25050 | 25100 | 25050 | 2837 |
| 560 | 20250417 | 094200 | 4390557050 | 25100 | 25150 | 25150 | 25050 | 935 |
| 561 | 20250417 | 094100 | 4367102550 | 25100 | 25250 | 25300 | 25100 | 4308 |
| 562 | 20250417 | 094000 | 4258639900 | 25250 | 25300 | 25300 | 25250 | 644 |
| 563 | 20250417 | 093900 | 4242358350 | 25300 | 25300 | 25350 | 25300 | 1623 |
| 564 | 20250417 | 093800 | 4201294600 | 25300 | 25350 | 25350 | 25300 | 1658 |
| 565 | 20250417 | 093700 | 4159311900 | 25300 | 25350 | 25350 | 25300 | 1245 |
| 566 | 20250417 | 093600 | 4127811900 | 25300 | 25350 | 25350 | 25300 | 2655 |
| 567 | 20250417 | 093500 | 4060518050 | 25350 | 25250 | 25350 | 25250 | 1305 |
| 568 | 20250417 | 093400 | 4027527800 | 25250 | 25200 | 25250 | 25200 | 799 |
| 569 | 20250417 | 093300 | 4007373100 | 25250 | 25150 | 25250 | 25150 | 1355 |
| 570 | 20250417 | 093200 | 3973183200 | 25150 | 25100 | 25150 | 25100 | 3703 |
| 571 | 20250417 | 093100 | 3880155750 | 25150 | 25150 | 25250 | 25100 | 1994 |
| 572 | 20250417 | 093000 | 3829972750 | 25200 | 24950 | 25200 | 24950 | 4406 |
| 573 | 20250417 | 092900 | 3719430200 | 24950 | 25050 | 25050 | 24950 | 1621 |
| 574 | 20250417 | 092800 | 3678912900 | 25050 | 25100 | 25100 | 25000 | 4235 |
| 575 | 20250417 | 092700 | 3572841000 | 25050 | 25050 | 25100 | 25000 | 2329 |
| 576 | 20250417 | 092600 | 3514516600 | 25050 | 25000 | 25100 | 25000 | 3960 |
| 577 | 20250417 | 092500 | 3415364400 | 25000 | 25150 | 25150 | 24950 | 4641 |
| 578 | 20250417 | 092400 | 3299079600 | 25100 | 25100 | 25150 | 25100 | 4969 |
| 579 | 20250417 | 092300 | 3174354700 | 25100 | 25050 | 25100 | 24950 | 3140 |
| 580 | 20250417 | 092200 | 3095779300 | 25050 | 25000 | 25050 | 24950 | 6635 |
| 581 | 20250417 | 092100 | 2929874500 | 25000 | 25000 | 25050 | 24950 | 2251 |
| 582 | 20250417 | 092000 | 2873628900 | 24950 | 24950 | 25000 | 24950 | 2789 |
| 583 | 20250417 | 091900 | 2804010850 | 25000 | 24975 | 25000 | 24950 | 2994 |
| 584 | 20250417 | 091800 | 2729244575 | 25000 | 25000 | 25050 | 24950 | 2647 |
| 585 | 20250417 | 091700 | 2663120125 | 25000 | 25100 | 25100 | 24950 | 13517 |
| 586 | 20250417 | 091600 | 2324573425 | 25100 | 25150 | 25150 | 25100 | 2861 |
| 587 | 20250417 | 091500 | 2252720275 | 25100 | 25200 | 25200 | 25100 | 2983 |
| 588 | 20250417 | 091400 | 2177776300 | 25150 | 25000 | 25150 | 25000 | 6227 |
| 589 | 20250417 | 091300 | 2021430400 | 25000 | 25100 | 25100 | 25000 | 2260 |
| 590 | 20250417 | 091200 | 1964835550 | 25050 | 25050 | 25150 | 25050 | 5538 |
| 591 | 20250417 | 091100 | 1825991100 | 25050 | 25050 | 25050 | 24950 | 2754 |
| 592 | 20250417 | 091000 | 1757166350 | 25050 | 25050 | 25100 | 24950 | 3264 |
| 593 | 20250417 | 090900 | 1675507125 | 25050 | 25100 | 25150 | 24900 | 7046 |
| 594 | 20250417 | 090800 | 1499434175 | 25050 | 24900 | 25100 | 24900 | 3988 |
| 595 | 20250417 | 090700 | 1399733875 | 24850 | 24900 | 24900 | 24800 | 14077 |
| 596 | 20250417 | 090600 | 1050422825 | 24900 | 24950 | 24950 | 24850 | 6845 |
| 597 | 20250417 | 090500 | 880055675 | 24900 | 25000 | 25000 | 24900 | 2545 |
| 598 | 20250417 | 090400 | 816651225 | 25000 | 25050 | 25050 | 24950 | 3009 |
| 599 | 20250417 | 090300 | 741477750 | 25000 | 25100 | 25100 | 24900 | 4578 |
| 600 | 20250417 | 090200 | 627057250 | 25050 | 24900 | 25050 | 24800 | 7569 |
| 601 | 20250417 | 090100 | 438259450 | 24950 | 25150 | 25150 | 24900 | 12084 |
| 602 | 20250417 | 090000 | 135919400 | 25200 | 25150 | 25400 | 25150 | 5394 |