30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 191700 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 7821 |
| 3 | 20250417 | 191600 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 4 | 20250417 | 191500 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 5 | 20250417 | 191400 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 6 | 20250417 | 191300 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 7 | 20250417 | 191200 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 8 | 20250417 | 191100 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 9 | 20250417 | 191000 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 10 | 20250417 | 190900 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 11 | 20250417 | 190800 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 12 | 20250417 | 190700 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 13 | 20250417 | 190600 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 14 | 20250417 | 190500 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 15 | 20250417 | 190400 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 16 | 20250417 | 190300 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 17 | 20250417 | 190200 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 18 | 20250417 | 190100 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 19 | 20250417 | 190000 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 20 | 20250417 | 185900 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 21 | 20250417 | 185800 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 22 | 20250417 | 185700 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 23 | 20250417 | 185600 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 24 | 20250417 | 185500 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 25 | 20250417 | 185400 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 26 | 20250417 | 185300 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 27 | 20250417 | 185200 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 28 | 20250417 | 185100 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 29 | 20250417 | 185000 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 30 | 20250417 | 184900 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 31 | 20250417 | 184800 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 32 | 20250417 | 184700 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 7821 |
| 33 | 20250417 | 184600 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 34 | 20250417 | 184500 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 35 | 20250417 | 184400 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 36 | 20250417 | 184300 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 37 | 20250417 | 184200 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 38 | 20250417 | 184100 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 39 | 20250417 | 184000 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 40 | 20250417 | 183900 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 41 | 20250417 | 183800 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 42 | 20250417 | 183700 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 43 | 20250417 | 183600 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 44 | 20250417 | 183500 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 45 | 20250417 | 183400 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 46 | 20250417 | 183300 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 47 | 20250417 | 183200 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 48 | 20250417 | 183100 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 49 | 20250417 | 183000 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 50 | 20250417 | 182900 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 51 | 20250417 | 182800 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 52 | 20250417 | 182700 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 53 | 20250417 | 182600 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 54 | 20250417 | 182500 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 55 | 20250417 | 182400 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 56 | 20250417 | 182300 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 57 | 20250417 | 182200 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 58 | 20250417 | 182100 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 59 | 20250417 | 182000 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 60 | 20250417 | 181900 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 61 | 20250417 | 181800 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 62 | 20250417 | 181700 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 7821 |
| 63 | 20250417 | 181600 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 64 | 20250417 | 181500 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 65 | 20250417 | 181400 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 66 | 20250417 | 181300 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 67 | 20250417 | 181200 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 68 | 20250417 | 181100 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 69 | 20250417 | 181000 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 70 | 20250417 | 180900 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 71 | 20250417 | 180800 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 72 | 20250417 | 180700 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 73 | 20250417 | 180600 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 74 | 20250417 | 180500 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 75 | 20250417 | 180400 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 76 | 20250417 | 180300 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 77 | 20250417 | 180200 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 78 | 20250417 | 180100 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 79 | 20250417 | 180000 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 80 | 20250417 | 175900 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 81 | 20250417 | 175800 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 82 | 20250417 | 175700 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 83 | 20250417 | 175600 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 84 | 20250417 | 175500 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 85 | 20250417 | 175400 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 86 | 20250417 | 175300 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 87 | 20250417 | 175200 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 88 | 20250417 | 175100 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 89 | 20250417 | 175000 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 90 | 20250417 | 174900 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 91 | 20250417 | 174800 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 92 | 20250417 | 174700 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 7821 |
| 93 | 20250417 | 174600 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 94 | 20250417 | 174500 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 95 | 20250417 | 174400 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 96 | 20250417 | 174300 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 97 | 20250417 | 174200 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 98 | 20250417 | 174100 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 99 | 20250417 | 174000 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 100 | 20250417 | 173900 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 101 | 20250417 | 173800 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 102 | 20250417 | 173700 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 103 | 20250417 | 173600 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 104 | 20250417 | 173500 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 105 | 20250417 | 173400 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 106 | 20250417 | 173300 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 107 | 20250417 | 173200 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 108 | 20250417 | 173100 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 109 | 20250417 | 173000 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 110 | 20250417 | 172900 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 111 | 20250417 | 172800 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 112 | 20250417 | 172700 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 113 | 20250417 | 172600 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 114 | 20250417 | 172500 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 115 | 20250417 | 172400 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 116 | 20250417 | 172300 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 117 | 20250417 | 172200 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 118 | 20250417 | 172100 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 119 | 20250417 | 172000 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 120 | 20250417 | 171900 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 121 | 20250417 | 171800 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 122 | 20250417 | 171700 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 7821 |
| 123 | 20250417 | 171600 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 124 | 20250417 | 171500 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 125 | 20250417 | 171400 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 126 | 20250417 | 171300 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 127 | 20250417 | 171200 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 128 | 20250417 | 171100 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 129 | 20250417 | 171000 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 130 | 20250417 | 170900 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 131 | 20250417 | 170800 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 132 | 20250417 | 170700 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 133 | 20250417 | 170600 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 134 | 20250417 | 170500 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 135 | 20250417 | 170400 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 136 | 20250417 | 170300 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 137 | 20250417 | 170200 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 138 | 20250417 | 170100 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 139 | 20250417 | 170000 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 140 | 20250417 | 165900 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 141 | 20250417 | 165800 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 142 | 20250417 | 165700 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 143 | 20250417 | 165600 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 144 | 20250417 | 165500 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 145 | 20250417 | 165400 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 146 | 20250417 | 165300 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 147 | 20250417 | 165200 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 148 | 20250417 | 165100 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 149 | 20250417 | 165000 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 150 | 20250417 | 164900 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 151 | 20250417 | 164800 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 152 | 20250417 | 164700 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 7821 |
| 153 | 20250417 | 164600 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 154 | 20250417 | 164500 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 155 | 20250417 | 164400 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 156 | 20250417 | 164300 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 157 | 20250417 | 164200 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 158 | 20250417 | 164100 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 159 | 20250417 | 164000 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 160 | 20250417 | 163900 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 161 | 20250417 | 163800 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 162 | 20250417 | 163700 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 163 | 20250417 | 163600 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 164 | 20250417 | 163500 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 165 | 20250417 | 163400 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 166 | 20250417 | 163300 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 167 | 20250417 | 163200 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 168 | 20250417 | 163100 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 169 | 20250417 | 163000 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 170 | 20250417 | 162900 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 171 | 20250417 | 162800 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 172 | 20250417 | 162700 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 173 | 20250417 | 162600 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 174 | 20250417 | 162500 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 175 | 20250417 | 162400 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 176 | 20250417 | 162300 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 177 | 20250417 | 162200 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 178 | 20250417 | 162100 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 179 | 20250417 | 162000 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 180 | 20250417 | 161900 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 181 | 20250417 | 161800 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 182 | 20250417 | 161700 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 7821 |
| 183 | 20250417 | 161600 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 184 | 20250417 | 161500 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 185 | 20250417 | 161400 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 186 | 20250417 | 161300 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 187 | 20250417 | 161200 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 188 | 20250417 | 161100 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 189 | 20250417 | 161000 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 190 | 20250417 | 160900 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 191 | 20250417 | 160800 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 192 | 20250417 | 160700 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 193 | 20250417 | 160600 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 194 | 20250417 | 160500 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 195 | 20250417 | 160400 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 196 | 20250417 | 160300 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 197 | 20250417 | 160200 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 198 | 20250417 | 160100 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 199 | 20250417 | 160000 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 200 | 20250417 | 155900 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 201 | 20250417 | 155800 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 202 | 20250417 | 155700 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 203 | 20250417 | 155600 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 204 | 20250417 | 155500 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 205 | 20250417 | 155400 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 206 | 20250417 | 155300 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 207 | 20250417 | 155200 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 208 | 20250417 | 155100 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 209 | 20250417 | 155000 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 210 | 20250417 | 154900 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 211 | 20250417 | 154800 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 212 | 20250417 | 154700 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 7821 |
| 213 | 20250417 | 154600 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 214 | 20250417 | 154500 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 215 | 20250417 | 154400 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 216 | 20250417 | 154300 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 217 | 20250417 | 154200 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 218 | 20250417 | 154100 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 219 | 20250417 | 154000 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 220 | 20250417 | 153900 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 221 | 20250417 | 153800 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 222 | 20250417 | 153700 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 223 | 20250417 | 153600 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 224 | 20250417 | 153500 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 225 | 20250417 | 153400 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 226 | 20250417 | 153300 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 227 | 20250417 | 153200 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 228 | 20250417 | 153100 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 0 |
| 229 | 20250417 | 153000 | 1164086287 | 4270 | 4270 | 4270 | 4270 | 7821 |
| 230 | 20250417 | 152900 | 1130690617 | 4290 | 4290 | 4290 | 4290 | 0 |
| 231 | 20250417 | 152800 | 1130690617 | 4290 | 4290 | 4290 | 4290 | 0 |
| 232 | 20250417 | 152700 | 1130690617 | 4290 | 4290 | 4290 | 4290 | 0 |
| 233 | 20250417 | 152600 | 1130690617 | 4290 | 4290 | 4290 | 4290 | 0 |
| 234 | 20250417 | 152500 | 1130690617 | 4290 | 4290 | 4290 | 4290 | 0 |
| 235 | 20250417 | 152400 | 1130690617 | 4290 | 4290 | 4290 | 4290 | 0 |
| 236 | 20250417 | 152300 | 1130690617 | 4290 | 4290 | 4290 | 4290 | 0 |
| 237 | 20250417 | 152200 | 1130690617 | 4290 | 4290 | 4290 | 4290 | 0 |
| 238 | 20250417 | 152100 | 1130690617 | 4290 | 4290 | 4290 | 4290 | 0 |
| 239 | 20250417 | 152000 | 1130690617 | 4290 | 4290 | 4290 | 4290 | 0 |
| 240 | 20250417 | 151900 | 1130690617 | 4290 | 4290 | 4290 | 4275 | 2479 |
| 241 | 20250417 | 151800 | 1120069222 | 4290 | 4275 | 4290 | 4275 | 579 |
| 242 | 20250417 | 151700 | 1117588802 | 4275 | 4270 | 4275 | 4270 | 809 |
| 243 | 20250417 | 151600 | 1114130332 | 4270 | 4270 | 4272 | 4270 | 894 |
| 244 | 20250417 | 151500 | 1110312656 | 4265 | 4270 | 4270 | 4265 | 521 |
| 245 | 20250417 | 151400 | 1108090486 | 4270 | 4275 | 4275 | 4270 | 1401 |
| 246 | 20250417 | 151300 | 1102108211 | 4270 | 4270 | 4275 | 4270 | 4842 |
| 247 | 20250417 | 151200 | 1081432316 | 4275 | 4270 | 4275 | 4270 | 1061 |
| 248 | 20250417 | 151100 | 1076901791 | 4275 | 4275 | 4275 | 4275 | 106 |
| 249 | 20250417 | 151000 | 1076448641 | 4275 | 4280 | 4280 | 4275 | 395 |
| 250 | 20250417 | 150900 | 1074759966 | 4275 | 4280 | 4280 | 4275 | 496 |
| 251 | 20250417 | 150800 | 1072637646 | 4277 | 4277 | 4277 | 4275 | 327 |
| 252 | 20250417 | 150700 | 1071239553 | 4277 | 4270 | 4277 | 4270 | 268 |
| 253 | 20250417 | 150600 | 1070093816 | 4275 | 4277 | 4277 | 4270 | 3006 |
| 254 | 20250417 | 150500 | 1057249521 | 4275 | 4275 | 4275 | 4275 | 1535 |
| 255 | 20250417 | 150400 | 1050687396 | 4275 | 4275 | 4275 | 4275 | 1451 |
| 256 | 20250417 | 150300 | 1044484371 | 4275 | 4275 | 4275 | 4275 | 24 |
| 257 | 20250417 | 150200 | 1044381771 | 4275 | 4280 | 4280 | 4275 | 88 |
| 258 | 20250417 | 150100 | 1044005471 | 4280 | 4280 | 4280 | 4280 | 2560 |
| 259 | 20250417 | 150000 | 1033048671 | 4275 | 4270 | 4275 | 4270 | 5985 |
| 260 | 20250417 | 145900 | 1007483741 | 4275 | 4275 | 4275 | 4270 | 27 |
| 261 | 20250417 | 145800 | 1007368371 | 4270 | 4275 | 4275 | 4270 | 26 |
| 262 | 20250417 | 145700 | 1007257346 | 4275 | 4275 | 4275 | 4275 | 200 |
| 263 | 20250417 | 145600 | 1006402346 | 4275 | 4275 | 4275 | 4275 | 15 |
| 264 | 20250417 | 145500 | 1006338221 | 4280 | 4275 | 4280 | 4275 | 718 |
| 265 | 20250417 | 145400 | 1003268766 | 4270 | 4270 | 4275 | 4270 | 203 |
| 266 | 20250417 | 145300 | 1002401451 | 4270 | 4270 | 4270 | 4270 | 302 |
| 267 | 20250417 | 145200 | 1001111911 | 4275 | 4275 | 4280 | 4270 | 10102 |
| 268 | 20250417 | 145100 | 957958076 | 4280 | 4280 | 4280 | 4280 | 10 |
| 269 | 20250417 | 145000 | 957915276 | 4280 | 4275 | 4280 | 4275 | 857 |
| 270 | 20250417 | 144900 | 954251506 | 4280 | 4280 | 4280 | 4275 | 3 |
| 271 | 20250417 | 144800 | 954238671 | 4280 | 4280 | 4280 | 4280 | 20 |
| 272 | 20250417 | 144700 | 954153071 | 4280 | 4280 | 4280 | 4275 | 102 |
| 273 | 20250417 | 144600 | 953717011 | 4280 | 4280 | 4280 | 4275 | 109 |
| 274 | 20250417 | 144500 | 953250996 | 4280 | 4280 | 4280 | 4275 | 5 |
| 275 | 20250417 | 144400 | 953229601 | 4280 | 4275 | 4280 | 4275 | 322 |
| 276 | 20250417 | 144300 | 951852986 | 4280 | 4290 | 4290 | 4275 | 337 |
| 277 | 20250417 | 144200 | 950410981 | 4285 | 4280 | 4290 | 4280 | 1238 |
| 278 | 20250417 | 144100 | 945112296 | 4290 | 4280 | 4290 | 4280 | 114 |
| 279 | 20250417 | 144000 | 944624356 | 4290 | 4290 | 4290 | 4290 | 2 |
| 280 | 20250417 | 143900 | 944615776 | 4290 | 4285 | 4290 | 4280 | 1011 |
| 281 | 20250417 | 143800 | 940283646 | 4285 | 4285 | 4285 | 4280 | 756 |
| 282 | 20250417 | 143700 | 937047956 | 4285 | 4280 | 4285 | 4280 | 17 |
| 283 | 20250417 | 143600 | 936975181 | 4285 | 4280 | 4285 | 4280 | 622 |
| 284 | 20250417 | 143500 | 934313016 | 4285 | 4290 | 4290 | 4285 | 81 |
| 285 | 20250417 | 143400 | 933965926 | 4290 | 4290 | 4290 | 4280 | 224 |
| 286 | 20250417 | 143300 | 933007006 | 4290 | 4290 | 4290 | 4280 | 1136 |
| 287 | 20250417 | 143200 | 928143576 | 4290 | 4290 | 4295 | 4290 | 267 |
| 288 | 20250417 | 143100 | 926998136 | 4295 | 4285 | 4295 | 4285 | 800 |
| 289 | 20250417 | 143000 | 923568441 | 4280 | 4275 | 4280 | 4275 | 230 |
| 290 | 20250417 | 142900 | 922584051 | 4275 | 4280 | 4280 | 4275 | 1911 |
| 291 | 20250417 | 142800 | 914404986 | 4280 | 4285 | 4285 | 4280 | 542 |
| 292 | 20250417 | 142700 | 912084911 | 4285 | 4285 | 4285 | 4285 | 84 |
| 293 | 20250417 | 142600 | 911724971 | 4290 | 4290 | 4290 | 4290 | 0 |
| 294 | 20250417 | 142500 | 911724971 | 4290 | 4290 | 4290 | 4290 | 0 |
| 295 | 20250417 | 142400 | 911724971 | 4290 | 4290 | 4290 | 4290 | 10 |
| 296 | 20250417 | 142300 | 911682071 | 4285 | 4285 | 4285 | 4285 | 0 |
| 297 | 20250417 | 142200 | 911682071 | 4285 | 4295 | 4295 | 4285 | 140 |
| 298 | 20250417 | 142100 | 911082161 | 4295 | 4295 | 4295 | 4295 | 13 |
| 299 | 20250417 | 142000 | 911026326 | 4295 | 4295 | 4295 | 4295 | 2 |
| 300 | 20250417 | 141900 | 911017736 | 4295 | 4295 | 4295 | 4295 | 61 |
| 301 | 20250417 | 141800 | 910755741 | 4295 | 4295 | 4295 | 4295 | 0 |
| 302 | 20250417 | 141700 | 910755741 | 4295 | 4290 | 4295 | 4285 | 1423 |
| 303 | 20250417 | 141600 | 904650066 | 4290 | 4290 | 4290 | 4290 | 65 |
| 304 | 20250417 | 141500 | 904371216 | 4290 | 4295 | 4295 | 4290 | 520 |
| 305 | 20250417 | 141400 | 902139366 | 4295 | 4290 | 4295 | 4290 | 251 |
| 306 | 20250417 | 141300 | 901062226 | 4290 | 4285 | 4295 | 4285 | 200 |
| 307 | 20250417 | 141200 | 900205151 | 4285 | 4300 | 4300 | 4285 | 288 |
| 308 | 20250417 | 141100 | 898968196 | 4295 | 4295 | 4295 | 4295 | 42 |
| 309 | 20250417 | 141000 | 898787806 | 4285 | 4285 | 4285 | 4285 | 0 |
| 310 | 20250417 | 140900 | 898787806 | 4285 | 4300 | 4300 | 4285 | 254 |
| 311 | 20250417 | 140800 | 897699206 | 4300 | 4285 | 4300 | 4285 | 326 |
| 312 | 20250417 | 140700 | 896300986 | 4285 | 4285 | 4285 | 4285 | 0 |
| 313 | 20250417 | 140600 | 896300986 | 4285 | 4280 | 4285 | 4280 | 406 |
| 314 | 20250417 | 140500 | 894562606 | 4285 | 4285 | 4285 | 4285 | 298 |
| 315 | 20250417 | 140400 | 893285676 | 4285 | 4285 | 4285 | 4280 | 105 |
| 316 | 20250417 | 140300 | 892836251 | 4275 | 4280 | 4280 | 4275 | 3000 |
| 317 | 20250417 | 140200 | 880008671 | 4280 | 4290 | 4290 | 4280 | 393 |
| 318 | 20250417 | 140100 | 878325311 | 4300 | 4300 | 4300 | 4300 | 100 |
| 319 | 20250417 | 140000 | 877895311 | 4300 | 4295 | 4300 | 4295 | 10 |
| 320 | 20250417 | 135900 | 877852321 | 4295 | 4295 | 4295 | 4295 | 592 |
| 321 | 20250417 | 135800 | 875309681 | 4295 | 4295 | 4295 | 4295 | 6 |
| 322 | 20250417 | 135700 | 875283911 | 4295 | 4290 | 4295 | 4290 | 139 |
| 323 | 20250417 | 135600 | 874687296 | 4290 | 4280 | 4290 | 4280 | 1279 |
| 324 | 20250417 | 135500 | 869211506 | 4280 | 4280 | 4280 | 4280 | 442 |
| 325 | 20250417 | 135400 | 867319746 | 4285 | 4285 | 4285 | 4285 | 58 |
| 326 | 20250417 | 135300 | 867071216 | 4285 | 4285 | 4285 | 4285 | 60 |
| 327 | 20250417 | 135200 | 866814116 | 4290 | 4290 | 4290 | 4285 | 158 |
| 328 | 20250417 | 135100 | 866136331 | 4290 | 4290 | 4290 | 4290 | 1 |
| 329 | 20250417 | 135000 | 866132041 | 4290 | 4285 | 4290 | 4285 | 573 |
| 330 | 20250417 | 134900 | 863675971 | 4285 | 4285 | 4285 | 4285 | 0 |
| 331 | 20250417 | 134800 | 863675971 | 4285 | 4285 | 4285 | 4280 | 50 |
| 332 | 20250417 | 134700 | 863461956 | 4285 | 4285 | 4285 | 4285 | 0 |
| 333 | 20250417 | 134600 | 863461956 | 4285 | 4285 | 4285 | 4285 | 0 |
| 334 | 20250417 | 134500 | 863461956 | 4285 | 4285 | 4285 | 4285 | 0 |
| 335 | 20250417 | 134400 | 863461956 | 4285 | 4285 | 4285 | 4280 | 630 |
| 336 | 20250417 | 134300 | 860763656 | 4285 | 4285 | 4285 | 4285 | 126 |
| 337 | 20250417 | 134200 | 860223746 | 4290 | 4290 | 4290 | 4290 | 0 |
| 338 | 20250417 | 134100 | 860223746 | 4290 | 4290 | 4290 | 4290 | 15 |
| 339 | 20250417 | 134000 | 860159396 | 4290 | 4290 | 4290 | 4290 | 472 |
| 340 | 20250417 | 133900 | 858134516 | 4295 | 4295 | 4295 | 4295 | 0 |
| 341 | 20250417 | 133800 | 858134516 | 4295 | 4295 | 4295 | 4295 | 1 |
| 342 | 20250417 | 133700 | 858130221 | 4290 | 4290 | 4290 | 4290 | 596 |
| 343 | 20250417 | 133600 | 855573381 | 4295 | 4295 | 4295 | 4295 | 0 |
| 344 | 20250417 | 133500 | 855573381 | 4295 | 4295 | 4295 | 4295 | 36 |
| 345 | 20250417 | 133400 | 855418761 | 4295 | 4290 | 4295 | 4290 | 12 |
| 346 | 20250417 | 133300 | 855367241 | 4295 | 4290 | 4295 | 4290 | 740 |
| 347 | 20250417 | 133200 | 852192611 | 4295 | 4295 | 4295 | 4295 | 39 |
| 348 | 20250417 | 133100 | 852025106 | 4295 | 4295 | 4295 | 4295 | 1 |
| 349 | 20250417 | 133000 | 852020811 | 4295 | 4295 | 4295 | 4295 | 0 |
| 350 | 20250417 | 132900 | 852020811 | 4295 | 4295 | 4295 | 4295 | 5 |
| 351 | 20250417 | 132800 | 851999336 | 4295 | 4295 | 4295 | 4295 | 0 |
| 352 | 20250417 | 132700 | 851999336 | 4295 | 4295 | 4295 | 4295 | 1 |
| 353 | 20250417 | 132600 | 851995041 | 4290 | 4290 | 4290 | 4290 | 27 |
| 354 | 20250417 | 132500 | 851879211 | 4290 | 4290 | 4290 | 4290 | 0 |
| 355 | 20250417 | 132400 | 851879211 | 4290 | 4290 | 4290 | 4275 | 2327 |
| 356 | 20250417 | 132300 | 841920736 | 4285 | 4285 | 4285 | 4285 | 86 |
| 357 | 20250417 | 132200 | 841552226 | 4285 | 4285 | 4285 | 4285 | 2 |
| 358 | 20250417 | 132100 | 841543656 | 4285 | 4285 | 4285 | 4285 | 0 |
| 359 | 20250417 | 132000 | 841543656 | 4285 | 4285 | 4285 | 4285 | 755 |
| 360 | 20250417 | 131900 | 838308481 | 4290 | 4290 | 4290 | 4290 | 268 |
| 361 | 20250417 | 131800 | 837158761 | 4290 | 4290 | 4290 | 4290 | 100 |
| 362 | 20250417 | 131700 | 836729761 | 4290 | 4290 | 4290 | 4290 | 50 |
| 363 | 20250417 | 131600 | 836515261 | 4295 | 4295 | 4295 | 4295 | 1 |
| 364 | 20250417 | 131500 | 836510966 | 4290 | 4295 | 4295 | 4290 | 3 |
| 365 | 20250417 | 131400 | 836498091 | 4290 | 4280 | 4290 | 4280 | 23 |
| 366 | 20250417 | 131300 | 836399466 | 4275 | 4290 | 4290 | 4275 | 575 |
| 367 | 20250417 | 131200 | 833940716 | 4280 | 4275 | 4280 | 4275 | 58 |
| 368 | 20250417 | 131100 | 833692481 | 4280 | 4280 | 4282 | 4275 | 2181 |
| 369 | 20250417 | 131000 | 824357875 | 4280 | 4285 | 4285 | 4280 | 100 |
| 370 | 20250417 | 130900 | 823929790 | 4295 | 4295 | 4295 | 4295 | 0 |
| 371 | 20250417 | 130800 | 823929790 | 4295 | 4280 | 4295 | 4280 | 75 |
| 372 | 20250417 | 130700 | 823607710 | 4295 | 4295 | 4295 | 4295 | 0 |
| 373 | 20250417 | 130600 | 823607710 | 4295 | 4280 | 4295 | 4280 | 1345 |
| 374 | 20250417 | 130500 | 817847650 | 4280 | 4290 | 4290 | 4280 | 179 |
| 375 | 20250417 | 130400 | 817081345 | 4280 | 4292 | 4292 | 4280 | 8204 |
| 376 | 20250417 | 130300 | 781926920 | 4295 | 4295 | 4295 | 4295 | 3 |
| 377 | 20250417 | 130200 | 781914035 | 4300 | 4300 | 4300 | 4295 | 582 |
| 378 | 20250417 | 130100 | 779414230 | 4295 | 4295 | 4295 | 4295 | 492 |
| 379 | 20250417 | 130000 | 777301090 | 4295 | 4295 | 4295 | 4295 | 0 |
| 380 | 20250417 | 125900 | 777301090 | 4295 | 4295 | 4295 | 4295 | 105 |
| 381 | 20250417 | 125800 | 776850115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 382 | 20250417 | 125700 | 776850115 | 4295 | 4295 | 4295 | 4295 | 1304 |
| 383 | 20250417 | 125600 | 771249435 | 4295 | 4295 | 4295 | 4295 | 101 |
| 384 | 20250417 | 125500 | 770815640 | 4295 | 4295 | 4295 | 4295 | 1053 |
| 385 | 20250417 | 125400 | 766293005 | 4295 | 4290 | 4295 | 4290 | 40 |
| 386 | 20250417 | 125300 | 766121210 | 4290 | 4295 | 4300 | 4290 | 1396 |
| 387 | 20250417 | 125200 | 760126310 | 4295 | 4295 | 4295 | 4295 | 20 |
| 388 | 20250417 | 125100 | 760040410 | 4295 | 4295 | 4295 | 4295 | 415 |
| 389 | 20250417 | 125000 | 758257985 | 4295 | 4295 | 4295 | 4295 | 0 |
| 390 | 20250417 | 124900 | 758257985 | 4295 | 4300 | 4300 | 4295 | 1100 |
| 391 | 20250417 | 124800 | 753532985 | 4300 | 4300 | 4300 | 4300 | 0 |
| 392 | 20250417 | 124700 | 753532985 | 4300 | 4300 | 4300 | 4300 | 0 |
| 393 | 20250417 | 124600 | 753532985 | 4300 | 4300 | 4300 | 4300 | 56 |
| 394 | 20250417 | 124500 | 753292185 | 4295 | 4295 | 4295 | 4295 | 0 |
| 395 | 20250417 | 124400 | 753292185 | 4295 | 4300 | 4300 | 4295 | 415 |
| 396 | 20250417 | 124300 | 751507750 | 4300 | 4300 | 4300 | 4300 | 6 |
| 397 | 20250417 | 124200 | 751481950 | 4300 | 4300 | 4300 | 4300 | 783 |
| 398 | 20250417 | 124100 | 748115050 | 4300 | 4300 | 4300 | 4300 | 431 |
| 399 | 20250417 | 124000 | 746261750 | 4305 | 4305 | 4305 | 4305 | 51 |
| 400 | 20250417 | 123900 | 746042195 | 4310 | 4310 | 4310 | 4310 | 1 |
| 401 | 20250417 | 123800 | 746037885 | 4310 | 4310 | 4310 | 4310 | 2 |
| 402 | 20250417 | 123700 | 746029265 | 4310 | 4310 | 4310 | 4310 | 0 |
| 403 | 20250417 | 123600 | 746029265 | 4310 | 4315 | 4315 | 4300 | 1197 |
| 404 | 20250417 | 123500 | 740878125 | 4315 | 4310 | 4315 | 4310 | 532 |
| 405 | 20250417 | 123400 | 738585155 | 4315 | 4310 | 4315 | 4310 | 192 |
| 406 | 20250417 | 123300 | 737757630 | 4315 | 4315 | 4315 | 4315 | 53 |
| 407 | 20250417 | 123200 | 737528935 | 4315 | 4310 | 4315 | 4310 | 423 |
| 408 | 20250417 | 123100 | 735705795 | 4310 | 4305 | 4310 | 4305 | 60 |
| 409 | 20250417 | 123000 | 735447445 | 4310 | 4310 | 4310 | 4310 | 0 |
| 410 | 20250417 | 122900 | 735447445 | 4310 | 4310 | 4310 | 4310 | 11 |
| 411 | 20250417 | 122800 | 735400035 | 4310 | 4310 | 4310 | 4310 | 2 |
| 412 | 20250417 | 122700 | 735391415 | 4305 | 4300 | 4305 | 4300 | 560 |
| 413 | 20250417 | 122600 | 732980620 | 4305 | 4305 | 4305 | 4305 | 214 |
| 414 | 20250417 | 122500 | 732059350 | 4305 | 4305 | 4305 | 4305 | 11 |
| 415 | 20250417 | 122400 | 732011995 | 4305 | 4305 | 4305 | 4305 | 3 |
| 416 | 20250417 | 122300 | 731999080 | 4295 | 4300 | 4300 | 4295 | 600 |
| 417 | 20250417 | 122200 | 729419580 | 4300 | 4310 | 4310 | 4300 | 1420 |
| 418 | 20250417 | 122100 | 723307410 | 4310 | 4310 | 4310 | 4310 | 1 |
| 419 | 20250417 | 122000 | 723303100 | 4310 | 4310 | 4310 | 4310 | 1 |
| 420 | 20250417 | 121900 | 723298790 | 4305 | 4305 | 4305 | 4305 | 0 |
| 421 | 20250417 | 121800 | 723298790 | 4305 | 4310 | 4310 | 4300 | 168 |
| 422 | 20250417 | 121700 | 722575590 | 4310 | 4310 | 4310 | 4310 | 1 |
| 423 | 20250417 | 121600 | 722571280 | 4315 | 4315 | 4315 | 4315 | 1 |
| 424 | 20250417 | 121500 | 722566965 | 4305 | 4305 | 4305 | 4305 | 1 |
| 425 | 20250417 | 121400 | 722562660 | 4310 | 4315 | 4315 | 4310 | 487 |
| 426 | 20250417 | 121300 | 720463685 | 4315 | 4315 | 4315 | 4315 | 8 |
| 427 | 20250417 | 121200 | 720429165 | 4315 | 4300 | 4315 | 4300 | 176 |
| 428 | 20250417 | 121100 | 719670610 | 4310 | 4305 | 4310 | 4300 | 140 |
| 429 | 20250417 | 121000 | 719067235 | 4300 | 4300 | 4310 | 4300 | 91 |
| 430 | 20250417 | 120900 | 718675045 | 4310 | 4305 | 4310 | 4305 | 469 |
| 431 | 20250417 | 120800 | 716655165 | 4300 | 4305 | 4305 | 4300 | 149 |
| 432 | 20250417 | 120700 | 716013780 | 4305 | 4305 | 4305 | 4300 | 31 |
| 433 | 20250417 | 120600 | 715880330 | 4305 | 4305 | 4305 | 4305 | 101 |
| 434 | 20250417 | 120500 | 715445525 | 4300 | 4300 | 4300 | 4300 | 93 |
| 435 | 20250417 | 120400 | 715045625 | 4300 | 4300 | 4300 | 4300 | 322 |
| 436 | 20250417 | 120300 | 713661025 | 4305 | 4305 | 4305 | 4305 | 194 |
| 437 | 20250417 | 120200 | 712825855 | 4310 | 4310 | 4310 | 4310 | 150 |
| 438 | 20250417 | 120100 | 712179355 | 4310 | 4310 | 4310 | 4310 | 16 |
| 439 | 20250417 | 120000 | 712110395 | 4315 | 4315 | 4315 | 4315 | 12 |
| 440 | 20250417 | 115900 | 712058615 | 4310 | 4310 | 4310 | 4310 | 0 |
| 441 | 20250417 | 115800 | 712058615 | 4310 | 4315 | 4315 | 4310 | 117 |
| 442 | 20250417 | 115700 | 711554335 | 4315 | 4315 | 4315 | 4315 | 11 |
| 443 | 20250417 | 115600 | 711506870 | 4310 | 4312 | 4312 | 4310 | 95 |
| 444 | 20250417 | 115500 | 711097414 | 4312 | 4315 | 4315 | 4312 | 128 |
| 445 | 20250417 | 115400 | 710545097 | 4315 | 4315 | 4315 | 4315 | 1 |
| 446 | 20250417 | 115300 | 710540782 | 4320 | 4320 | 4320 | 4320 | 8 |
| 447 | 20250417 | 115200 | 710506222 | 4320 | 4320 | 4320 | 4320 | 206 |
| 448 | 20250417 | 115100 | 709616302 | 4320 | 4320 | 4320 | 4320 | 14 |
| 449 | 20250417 | 115000 | 709555822 | 4310 | 4300 | 4310 | 4300 | 2944 |
| 450 | 20250417 | 114900 | 696886037 | 4300 | 4305 | 4305 | 4300 | 346 |
| 451 | 20250417 | 114800 | 695398182 | 4300 | 4300 | 4305 | 4300 | 90 |
| 452 | 20250417 | 114700 | 695010747 | 4305 | 4305 | 4305 | 4305 | 113 |
| 453 | 20250417 | 114600 | 694524282 | 4310 | 4310 | 4310 | 4310 | 1 |
| 454 | 20250417 | 114500 | 694519972 | 4310 | 4300 | 4310 | 4300 | 118 |
| 455 | 20250417 | 114400 | 694011402 | 4315 | 4305 | 4315 | 4305 | 281 |
| 456 | 20250417 | 114300 | 692801632 | 4305 | 4300 | 4305 | 4300 | 240 |
| 457 | 20250417 | 114200 | 691769002 | 4290 | 4290 | 4290 | 4290 | 0 |
| 458 | 20250417 | 114100 | 691769002 | 4290 | 4300 | 4315 | 4290 | 1209 |
| 459 | 20250417 | 114000 | 686569787 | 4295 | 4295 | 4295 | 4295 | 1 |
| 460 | 20250417 | 113900 | 686565492 | 4295 | 4305 | 4305 | 4295 | 4 |
| 461 | 20250417 | 113800 | 686548292 | 4300 | 4295 | 4300 | 4295 | 1252 |
| 462 | 20250417 | 113700 | 681170937 | 4310 | 4295 | 4310 | 4295 | 2 |
| 463 | 20250417 | 113600 | 681162332 | 4300 | 4295 | 4300 | 4295 | 1308 |
| 464 | 20250417 | 113500 | 675538432 | 4295 | 4295 | 4295 | 4295 | 464 |
| 465 | 20250417 | 113400 | 673545552 | 4295 | 4305 | 4310 | 4295 | 101 |
| 466 | 20250417 | 113300 | 673110727 | 4300 | 4300 | 4300 | 4300 | 0 |
| 467 | 20250417 | 113200 | 673110727 | 4300 | 4300 | 4300 | 4300 | 0 |
| 468 | 20250417 | 113100 | 673110727 | 4300 | 4300 | 4300 | 4300 | 3 |
| 469 | 20250417 | 113000 | 673097827 | 4300 | 4295 | 4300 | 4295 | 1451 |
| 470 | 20250417 | 112900 | 666865772 | 4295 | 4295 | 4295 | 4295 | 1 |
| 471 | 20250417 | 112800 | 666861477 | 4315 | 4295 | 4315 | 4295 | 217 |
| 472 | 20250417 | 112700 | 665929422 | 4295 | 4305 | 4310 | 4295 | 4881 |
| 473 | 20250417 | 112600 | 644932917 | 4310 | 4305 | 4310 | 4305 | 93 |
| 474 | 20250417 | 112500 | 644532442 | 4305 | 4305 | 4305 | 4305 | 0 |
| 475 | 20250417 | 112400 | 644532442 | 4305 | 4310 | 4310 | 4305 | 462 |
| 476 | 20250417 | 112300 | 642541267 | 4310 | 4310 | 4310 | 4310 | 0 |
| 477 | 20250417 | 112200 | 642541267 | 4310 | 4305 | 4310 | 4305 | 199 |
| 478 | 20250417 | 112100 | 641684542 | 4330 | 4330 | 4330 | 4330 | 0 |
| 479 | 20250417 | 112000 | 641684542 | 4330 | 4330 | 4330 | 4330 | 16 |
| 480 | 20250417 | 111900 | 641615262 | 4330 | 4305 | 4330 | 4305 | 1028 |
| 481 | 20250417 | 111800 | 637189697 | 4330 | 4330 | 4330 | 4330 | 0 |
| 482 | 20250417 | 111700 | 637189697 | 4330 | 4330 | 4330 | 4330 | 71 |
| 483 | 20250417 | 111600 | 636882267 | 4325 | 4325 | 4330 | 4325 | 257 |
| 484 | 20250417 | 111500 | 635770737 | 4325 | 4300 | 4325 | 4300 | 652 |
| 485 | 20250417 | 111400 | 632950912 | 4320 | 4330 | 4330 | 4300 | 1762 |
| 486 | 20250417 | 111300 | 625359512 | 4315 | 4335 | 4335 | 4310 | 2005 |
| 487 | 20250417 | 111200 | 616691122 | 4330 | 4335 | 4335 | 4330 | 2333 |
| 488 | 20250417 | 111100 | 606589137 | 4335 | 4335 | 4335 | 4335 | 32 |
| 489 | 20250417 | 111000 | 606450417 | 4335 | 4335 | 4335 | 4330 | 1102 |
| 490 | 20250417 | 110900 | 601673747 | 4335 | 4335 | 4335 | 4335 | 22 |
| 491 | 20250417 | 110800 | 601578377 | 4335 | 4330 | 4335 | 4330 | 2768 |
| 492 | 20250417 | 110700 | 589592932 | 4330 | 4330 | 4330 | 4330 | 161 |
| 493 | 20250417 | 110600 | 588895802 | 4330 | 4325 | 4330 | 4325 | 1285 |
| 494 | 20250417 | 110500 | 583333987 | 4325 | 4320 | 4325 | 4320 | 384 |
| 495 | 20250417 | 110400 | 581674317 | 4320 | 4320 | 4320 | 4320 | 58 |
| 496 | 20250417 | 110300 | 581423757 | 4320 | 4320 | 4320 | 4320 | 51 |
| 497 | 20250417 | 110200 | 581203437 | 4320 | 4320 | 4320 | 4320 | 2059 |
| 498 | 20250417 | 110100 | 572308557 | 4320 | 4325 | 4325 | 4320 | 127 |
| 499 | 20250417 | 110000 | 571759405 | 4325 | 4320 | 4325 | 4315 | 2020 |
| 500 | 20250417 | 105900 | 563038820 | 4325 | 4325 | 4325 | 4325 | 4 |
| 501 | 20250417 | 105800 | 563021520 | 4330 | 4330 | 4330 | 4330 | 349 |
| 502 | 20250417 | 105700 | 561510350 | 4330 | 4320 | 4330 | 4320 | 63 |
| 503 | 20250417 | 105600 | 561237910 | 4320 | 4320 | 4325 | 4320 | 413 |
| 504 | 20250417 | 105500 | 559451965 | 4325 | 4330 | 4330 | 4325 | 349 |
| 505 | 20250417 | 105400 | 557942200 | 4325 | 4330 | 4330 | 4325 | 72 |
| 506 | 20250417 | 105300 | 557630740 | 4330 | 4335 | 4335 | 4330 | 531 |
| 507 | 20250417 | 105200 | 555330910 | 4335 | 4335 | 4335 | 4335 | 3 |
| 508 | 20250417 | 105100 | 555317905 | 4335 | 4335 | 4335 | 4335 | 36 |
| 509 | 20250417 | 105000 | 555161845 | 4335 | 4335 | 4335 | 4335 | 17 |
| 510 | 20250417 | 104900 | 555088150 | 4335 | 4330 | 4335 | 4330 | 251 |
| 511 | 20250417 | 104800 | 554001260 | 4330 | 4330 | 4330 | 4330 | 200 |
| 512 | 20250417 | 104700 | 553135260 | 4330 | 4330 | 4330 | 4330 | 368 |
| 513 | 20250417 | 104600 | 551541820 | 4330 | 4330 | 4330 | 4330 | 122 |
| 514 | 20250417 | 104500 | 551013560 | 4330 | 4340 | 4340 | 4315 | 2375 |
| 515 | 20250417 | 104400 | 540746365 | 4340 | 4320 | 4340 | 4320 | 4991 |
| 516 | 20250417 | 104300 | 519143090 | 4320 | 4320 | 4320 | 4320 | 0 |
| 517 | 20250417 | 104200 | 519143090 | 4320 | 4315 | 4320 | 4315 | 1246 |
| 518 | 20250417 | 104100 | 513766545 | 4315 | 4310 | 4315 | 4305 | 181 |
| 519 | 20250417 | 104000 | 512986385 | 4310 | 4310 | 4310 | 4310 | 150 |
| 520 | 20250417 | 103900 | 512339885 | 4320 | 4315 | 4320 | 4315 | 3233 |
| 521 | 20250417 | 103800 | 498389485 | 4315 | 4315 | 4315 | 4315 | 0 |
| 522 | 20250417 | 103700 | 498389485 | 4315 | 4305 | 4315 | 4305 | 42 |
| 523 | 20250417 | 103600 | 498208665 | 4305 | 4310 | 4315 | 4305 | 866 |
| 524 | 20250417 | 103500 | 494478465 | 4305 | 4305 | 4305 | 4305 | 2 |
| 525 | 20250417 | 103400 | 494469855 | 4315 | 4310 | 4315 | 4305 | 313 |
| 526 | 20250417 | 103300 | 493120520 | 4305 | 4310 | 4315 | 4305 | 39 |
| 527 | 20250417 | 103200 | 492952325 | 4310 | 4315 | 4315 | 4310 | 70 |
| 528 | 20250417 | 103100 | 492650370 | 4315 | 4310 | 4315 | 4310 | 2658 |
| 529 | 20250417 | 103000 | 481194340 | 4320 | 4320 | 4320 | 4320 | 100 |
| 530 | 20250417 | 102900 | 480762340 | 4320 | 4320 | 4320 | 4320 | 103 |
| 531 | 20250417 | 102800 | 480317380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 532 | 20250417 | 102700 | 480317380 | 4325 | 4315 | 4325 | 4310 | 511 |
| 533 | 20250417 | 102600 | 478112410 | 4325 | 4325 | 4325 | 4325 | 2416 |
| 534 | 20250417 | 102500 | 467663210 | 4325 | 4315 | 4325 | 4315 | 1133 |
| 535 | 20250417 | 102400 | 462768655 | 4315 | 4290 | 4315 | 4290 | 2211 |
| 536 | 20250417 | 102300 | 453238630 | 4295 | 4285 | 4305 | 4285 | 2052 |
| 537 | 20250417 | 102200 | 444408405 | 4285 | 4285 | 4285 | 4285 | 0 |
| 538 | 20250417 | 102100 | 444408405 | 4285 | 4290 | 4300 | 4285 | 1366 |
| 539 | 20250417 | 102000 | 438553745 | 4285 | 4290 | 4290 | 4285 | 100 |
| 540 | 20250417 | 101900 | 438124945 | 4300 | 4305 | 4305 | 4300 | 82 |
| 541 | 20250417 | 101800 | 437772095 | 4305 | 4300 | 4305 | 4300 | 265 |
| 542 | 20250417 | 101700 | 436632265 | 4300 | 4295 | 4300 | 4295 | 1373 |
| 543 | 20250417 | 101600 | 430730940 | 4295 | 4295 | 4295 | 4295 | 1 |
| 544 | 20250417 | 101500 | 430726645 | 4295 | 4295 | 4300 | 4295 | 3428 |
| 545 | 20250417 | 101400 | 415988795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 546 | 20250417 | 101300 | 415988795 | 4300 | 4300 | 4300 | 4300 | 13 |
| 547 | 20250417 | 101200 | 415932895 | 4300 | 4290 | 4300 | 4285 | 597 |
| 548 | 20250417 | 101100 | 413372975 | 4290 | 4300 | 4300 | 4290 | 152 |
| 549 | 20250417 | 101000 | 412720885 | 4300 | 4295 | 4300 | 4295 | 151 |
| 550 | 20250417 | 100900 | 412072330 | 4295 | 4290 | 4295 | 4290 | 475 |
| 551 | 20250417 | 100800 | 410032980 | 4290 | 4295 | 4295 | 4290 | 394 |
| 552 | 20250417 | 100700 | 408341585 | 4295 | 4290 | 4295 | 4290 | 231 |
| 553 | 20250417 | 100600 | 407350485 | 4290 | 4290 | 4290 | 4290 | 208 |
| 554 | 20250417 | 100500 | 406458165 | 4290 | 4290 | 4290 | 4290 | 2 |
| 555 | 20250417 | 100400 | 406449585 | 4295 | 4295 | 4295 | 4295 | 735 |
| 556 | 20250417 | 100300 | 403292760 | 4300 | 4300 | 4300 | 4295 | 351 |
| 557 | 20250417 | 100200 | 401784690 | 4295 | 4295 | 4295 | 4295 | 760 |
| 558 | 20250417 | 100100 | 398520490 | 4295 | 4285 | 4295 | 4285 | 1450 |
| 559 | 20250417 | 100000 | 392300545 | 4280 | 4285 | 4290 | 4280 | 813 |
| 560 | 20250417 | 095900 | 388816535 | 4290 | 4295 | 4295 | 4290 | 660 |
| 561 | 20250417 | 095800 | 385982585 | 4310 | 4310 | 4310 | 4310 | 0 |
| 562 | 20250417 | 095700 | 385982585 | 4310 | 4295 | 4310 | 4295 | 482 |
| 563 | 20250417 | 095600 | 383911645 | 4295 | 4295 | 4295 | 4295 | 1 |
| 564 | 20250417 | 095500 | 383907350 | 4285 | 4285 | 4290 | 4280 | 2134 |
| 565 | 20250417 | 095400 | 374758260 | 4285 | 4290 | 4290 | 4280 | 307 |
| 566 | 20250417 | 095300 | 373442335 | 4290 | 4290 | 4290 | 4290 | 1 |
| 567 | 20250417 | 095200 | 373438045 | 4295 | 4290 | 4295 | 4280 | 373 |
| 568 | 20250417 | 095100 | 371837625 | 4295 | 4295 | 4295 | 4285 | 555 |
| 569 | 20250417 | 095000 | 369457345 | 4295 | 4295 | 4295 | 4295 | 0 |
| 570 | 20250417 | 094900 | 369457345 | 4295 | 4295 | 4295 | 4295 | 210 |
| 571 | 20250417 | 094800 | 368555395 | 4290 | 4290 | 4295 | 4290 | 291 |
| 572 | 20250417 | 094700 | 367306995 | 4290 | 4290 | 4290 | 4290 | 492 |
| 573 | 20250417 | 094600 | 365196315 | 4295 | 4310 | 4310 | 4290 | 1933 |
| 574 | 20250417 | 094500 | 356891180 | 4300 | 4300 | 4305 | 4295 | 1839 |
| 575 | 20250417 | 094400 | 348978310 | 4295 | 4300 | 4300 | 4295 | 111 |
| 576 | 20250417 | 094300 | 348501510 | 4295 | 4295 | 4295 | 4285 | 1574 |
| 577 | 20250417 | 094200 | 341744490 | 4290 | 4285 | 4290 | 4285 | 237 |
| 578 | 20250417 | 094100 | 340728385 | 4285 | 4295 | 4295 | 4285 | 362 |
| 579 | 20250417 | 094000 | 339176965 | 4285 | 4280 | 4290 | 4280 | 1563 |
| 580 | 20250417 | 093900 | 332476835 | 4280 | 4275 | 4280 | 4275 | 185 |
| 581 | 20250417 | 093800 | 331685070 | 4280 | 4275 | 4280 | 4275 | 476 |
| 582 | 20250417 | 093700 | 329649920 | 4280 | 4275 | 4280 | 4275 | 170 |
| 583 | 20250417 | 093600 | 328922470 | 4275 | 4275 | 4280 | 4275 | 40 |
| 584 | 20250417 | 093500 | 328751445 | 4275 | 4275 | 4280 | 4275 | 1760 |
| 585 | 20250417 | 093400 | 321224160 | 4280 | 4280 | 4280 | 4275 | 1437 |
| 586 | 20250417 | 093300 | 315079130 | 4275 | 4275 | 4285 | 4275 | 844 |
| 587 | 20250417 | 093200 | 311465340 | 4275 | 4280 | 4280 | 4275 | 625 |
| 588 | 20250417 | 093100 | 308791115 | 4280 | 4285 | 4290 | 4280 | 2870 |
| 589 | 20250417 | 093000 | 296493270 | 4285 | 4290 | 4290 | 4285 | 1173 |
| 590 | 20250417 | 092900 | 291463910 | 4290 | 4290 | 4290 | 4290 | 32 |
| 591 | 20250417 | 092800 | 291326630 | 4290 | 4290 | 4295 | 4290 | 1098 |
| 592 | 20250417 | 092700 | 286616185 | 4300 | 4295 | 4300 | 4295 | 2 |
| 593 | 20250417 | 092600 | 286607590 | 4285 | 4290 | 4290 | 4285 | 1577 |
| 594 | 20250417 | 092500 | 279846025 | 4305 | 4310 | 4310 | 4290 | 1004 |
| 595 | 20250417 | 092400 | 275538800 | 4295 | 4300 | 4300 | 4290 | 1949 |
| 596 | 20250417 | 092300 | 267166180 | 4300 | 4295 | 4300 | 4295 | 102 |
| 597 | 20250417 | 092200 | 266727585 | 4330 | 4285 | 4330 | 4285 | 2505 |
| 598 | 20250417 | 092100 | 255889890 | 4285 | 4305 | 4320 | 4285 | 4337 |
| 599 | 20250417 | 092000 | 237260015 | 4305 | 4310 | 4310 | 4305 | 1209 |
| 600 | 20250417 | 091900 | 232050595 | 4315 | 4325 | 4330 | 4315 | 2579 |
| 601 | 20250417 | 091800 | 220918275 | 4330 | 4325 | 4330 | 4325 | 2855 |
| 602 | 20250417 | 091700 | 208566625 | 4330 | 4330 | 4335 | 4325 | 4990 |
| 603 | 20250417 | 091600 | 186954965 | 4330 | 4310 | 4335 | 4305 | 10064 |
| 604 | 20250417 | 091500 | 143423370 | 4320 | 4300 | 4320 | 4300 | 559 |
| 605 | 20250417 | 091400 | 141014640 | 4290 | 4295 | 4295 | 4290 | 600 |
| 606 | 20250417 | 091300 | 138440140 | 4295 | 4295 | 4305 | 4295 | 4851 |
| 607 | 20250417 | 091200 | 117595885 | 4290 | 4305 | 4305 | 4290 | 256 |
| 608 | 20250417 | 091100 | 116495820 | 4305 | 4300 | 4305 | 4290 | 1160 |
| 609 | 20250417 | 091000 | 111509835 | 4305 | 4295 | 4305 | 4295 | 3114 |
| 610 | 20250417 | 090900 | 98121685 | 4270 | 4275 | 4275 | 4270 | 1835 |
| 611 | 20250417 | 090800 | 90282840 | 4275 | 4275 | 4275 | 4275 | 287 |
| 612 | 20250417 | 090700 | 89055915 | 4280 | 4275 | 4290 | 4275 | 1291 |
| 613 | 20250417 | 090600 | 83527690 | 4275 | 4280 | 4300 | 4275 | 2061 |
| 614 | 20250417 | 090500 | 74704500 | 4285 | 4290 | 4300 | 4285 | 1186 |
| 615 | 20250417 | 090400 | 69618765 | 4305 | 4305 | 4320 | 4295 | 1215 |
| 616 | 20250417 | 090300 | 64392545 | 4305 | 4330 | 4330 | 4305 | 3627 |
| 617 | 20250417 | 090200 | 48731975 | 4335 | 4305 | 4335 | 4300 | 3672 |
| 618 | 20250417 | 090100 | 32874815 | 4300 | 4300 | 4310 | 4290 | 1523 |
| 619 | 20250417 | 090000 | 26327280 | 4310 | 4295 | 4310 | 4280 | 6129 |