34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 204800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 1847 |
| 3 | 20250417 | 204700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 4 | 20250417 | 204600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 5 | 20250417 | 204500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 6 | 20250417 | 204400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 7 | 20250417 | 204300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 8 | 20250417 | 204200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 9 | 20250417 | 204100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 10 | 20250417 | 204000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 11 | 20250417 | 203900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 12 | 20250417 | 203800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 13 | 20250417 | 203700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 14 | 20250417 | 203600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 15 | 20250417 | 203500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 16 | 20250417 | 203400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 17 | 20250417 | 203300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 18 | 20250417 | 203200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 19 | 20250417 | 203100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 20 | 20250417 | 203000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 21 | 20250417 | 202900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 22 | 20250417 | 202800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 23 | 20250417 | 202700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 24 | 20250417 | 202600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 25 | 20250417 | 202500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 26 | 20250417 | 202400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 27 | 20250417 | 202300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 28 | 20250417 | 202200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 29 | 20250417 | 202100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 30 | 20250417 | 202000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 31 | 20250417 | 201900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 32 | 20250417 | 201800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 1847 |
| 33 | 20250417 | 201700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 34 | 20250417 | 201600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 35 | 20250417 | 201500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 36 | 20250417 | 201400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 37 | 20250417 | 201300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 38 | 20250417 | 201200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 39 | 20250417 | 201100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 40 | 20250417 | 201000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 41 | 20250417 | 200900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 42 | 20250417 | 200800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 43 | 20250417 | 200700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 44 | 20250417 | 200600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 45 | 20250417 | 200500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 46 | 20250417 | 200400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 47 | 20250417 | 200300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 48 | 20250417 | 200200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 49 | 20250417 | 200100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 50 | 20250417 | 200000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 51 | 20250417 | 195900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 52 | 20250417 | 195800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 53 | 20250417 | 195700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 54 | 20250417 | 195600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 55 | 20250417 | 195500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 56 | 20250417 | 195400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 57 | 20250417 | 195300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 58 | 20250417 | 195200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 59 | 20250417 | 195100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 60 | 20250417 | 195000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 61 | 20250417 | 194900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 62 | 20250417 | 194800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 1847 |
| 63 | 20250417 | 194700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 64 | 20250417 | 194600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 65 | 20250417 | 194500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 66 | 20250417 | 194400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 67 | 20250417 | 194300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 68 | 20250417 | 194200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 69 | 20250417 | 194100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 70 | 20250417 | 194000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 71 | 20250417 | 193900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 72 | 20250417 | 193800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 73 | 20250417 | 193700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 74 | 20250417 | 193600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 75 | 20250417 | 193500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 76 | 20250417 | 193400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 77 | 20250417 | 193300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 78 | 20250417 | 193200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 79 | 20250417 | 193100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 80 | 20250417 | 193000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 81 | 20250417 | 192900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 82 | 20250417 | 192800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 83 | 20250417 | 192700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 84 | 20250417 | 192600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 85 | 20250417 | 192500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 86 | 20250417 | 192400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 87 | 20250417 | 192300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 88 | 20250417 | 192200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 89 | 20250417 | 192100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 90 | 20250417 | 192000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 91 | 20250417 | 191900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 92 | 20250417 | 191800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 1847 |
| 93 | 20250417 | 191700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 94 | 20250417 | 191600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 95 | 20250417 | 191500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 96 | 20250417 | 191400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 97 | 20250417 | 191300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 98 | 20250417 | 191200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 99 | 20250417 | 191100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 100 | 20250417 | 191000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 101 | 20250417 | 190900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 102 | 20250417 | 190800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 103 | 20250417 | 190700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 104 | 20250417 | 190600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 105 | 20250417 | 190500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 106 | 20250417 | 190400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 107 | 20250417 | 190300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 108 | 20250417 | 190200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 109 | 20250417 | 190100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 110 | 20250417 | 190000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 111 | 20250417 | 185900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 112 | 20250417 | 185800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 113 | 20250417 | 185700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 114 | 20250417 | 185600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 115 | 20250417 | 185500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 116 | 20250417 | 185400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 117 | 20250417 | 185300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 118 | 20250417 | 185200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 119 | 20250417 | 185100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 120 | 20250417 | 185000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 121 | 20250417 | 184900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 122 | 20250417 | 184800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 1847 |
| 123 | 20250417 | 184700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 124 | 20250417 | 184600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 125 | 20250417 | 184500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 126 | 20250417 | 184400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 127 | 20250417 | 184300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 128 | 20250417 | 184200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 129 | 20250417 | 184100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 130 | 20250417 | 184000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 131 | 20250417 | 183900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 132 | 20250417 | 183800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 133 | 20250417 | 183700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 134 | 20250417 | 183600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 135 | 20250417 | 183500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 136 | 20250417 | 183400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 137 | 20250417 | 183300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 138 | 20250417 | 183200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 139 | 20250417 | 183100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 140 | 20250417 | 183000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 141 | 20250417 | 182900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 142 | 20250417 | 182800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 143 | 20250417 | 182700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 144 | 20250417 | 182600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 145 | 20250417 | 182500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 146 | 20250417 | 182400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 147 | 20250417 | 182300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 148 | 20250417 | 182200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 149 | 20250417 | 182100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 150 | 20250417 | 182000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 151 | 20250417 | 181900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 152 | 20250417 | 181800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 1847 |
| 153 | 20250417 | 181700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 154 | 20250417 | 181600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 155 | 20250417 | 181500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 156 | 20250417 | 181400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 157 | 20250417 | 181300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 158 | 20250417 | 181200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 159 | 20250417 | 181100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 160 | 20250417 | 181000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 161 | 20250417 | 180900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 162 | 20250417 | 180800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 163 | 20250417 | 180700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 164 | 20250417 | 180600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 165 | 20250417 | 180500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 166 | 20250417 | 180400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 167 | 20250417 | 180300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 168 | 20250417 | 180200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 169 | 20250417 | 180100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 170 | 20250417 | 180000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 171 | 20250417 | 175900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 172 | 20250417 | 175800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 173 | 20250417 | 175700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 174 | 20250417 | 175600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 175 | 20250417 | 175500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 176 | 20250417 | 175400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 177 | 20250417 | 175300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 178 | 20250417 | 175200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 179 | 20250417 | 175100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 180 | 20250417 | 175000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 181 | 20250417 | 174900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 182 | 20250417 | 174800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 1847 |
| 183 | 20250417 | 174700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 184 | 20250417 | 174600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 185 | 20250417 | 174500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 186 | 20250417 | 174400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 187 | 20250417 | 174300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 188 | 20250417 | 174200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 189 | 20250417 | 174100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 190 | 20250417 | 174000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 191 | 20250417 | 173900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 192 | 20250417 | 173800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 193 | 20250417 | 173700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 194 | 20250417 | 173600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 195 | 20250417 | 173500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 196 | 20250417 | 173400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 197 | 20250417 | 173300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 198 | 20250417 | 173200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 199 | 20250417 | 173100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 200 | 20250417 | 173000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 201 | 20250417 | 172900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 202 | 20250417 | 172800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 203 | 20250417 | 172700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 204 | 20250417 | 172600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 205 | 20250417 | 172500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 206 | 20250417 | 172400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 207 | 20250417 | 172300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 208 | 20250417 | 172200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 209 | 20250417 | 172100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 210 | 20250417 | 172000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 211 | 20250417 | 171900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 212 | 20250417 | 171800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 1847 |
| 213 | 20250417 | 171700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 214 | 20250417 | 171600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 215 | 20250417 | 171500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 216 | 20250417 | 171400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 217 | 20250417 | 171300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 218 | 20250417 | 171200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 219 | 20250417 | 171100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 220 | 20250417 | 171000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 221 | 20250417 | 170900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 222 | 20250417 | 170800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 223 | 20250417 | 170700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 224 | 20250417 | 170600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 225 | 20250417 | 170500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 226 | 20250417 | 170400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 227 | 20250417 | 170300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 228 | 20250417 | 170200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 229 | 20250417 | 170100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 230 | 20250417 | 170000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 231 | 20250417 | 165900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 232 | 20250417 | 165800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 233 | 20250417 | 165700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 234 | 20250417 | 165600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 235 | 20250417 | 165500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 236 | 20250417 | 165400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 237 | 20250417 | 165300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 238 | 20250417 | 165200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 239 | 20250417 | 165100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 240 | 20250417 | 165000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 241 | 20250417 | 164900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 242 | 20250417 | 164800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 1847 |
| 243 | 20250417 | 164700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 244 | 20250417 | 164600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 245 | 20250417 | 164500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 246 | 20250417 | 164400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 247 | 20250417 | 164300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 248 | 20250417 | 164200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 249 | 20250417 | 164100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 250 | 20250417 | 164000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 251 | 20250417 | 163900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 252 | 20250417 | 163800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 253 | 20250417 | 163700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 254 | 20250417 | 163600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 255 | 20250417 | 163500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 256 | 20250417 | 163400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 257 | 20250417 | 163300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 258 | 20250417 | 163200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 259 | 20250417 | 163100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 260 | 20250417 | 163000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 261 | 20250417 | 162900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 262 | 20250417 | 162800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 263 | 20250417 | 162700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 264 | 20250417 | 162600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 265 | 20250417 | 162500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 266 | 20250417 | 162400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 267 | 20250417 | 162300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 268 | 20250417 | 162200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 269 | 20250417 | 162100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 270 | 20250417 | 162000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 271 | 20250417 | 161900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 272 | 20250417 | 161800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 1847 |
| 273 | 20250417 | 161700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 274 | 20250417 | 161600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 275 | 20250417 | 161500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 276 | 20250417 | 161400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 277 | 20250417 | 161300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 278 | 20250417 | 161200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 279 | 20250417 | 161100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 280 | 20250417 | 161000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 281 | 20250417 | 160900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 282 | 20250417 | 160800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 283 | 20250417 | 160700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 284 | 20250417 | 160600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 285 | 20250417 | 160500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 286 | 20250417 | 160400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 287 | 20250417 | 160300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 288 | 20250417 | 160200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 289 | 20250417 | 160100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 290 | 20250417 | 160000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 291 | 20250417 | 155900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 292 | 20250417 | 155800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 293 | 20250417 | 155700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 294 | 20250417 | 155600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 295 | 20250417 | 155500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 296 | 20250417 | 155400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 297 | 20250417 | 155300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 298 | 20250417 | 155200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 299 | 20250417 | 155100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 300 | 20250417 | 155000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 301 | 20250417 | 154900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 302 | 20250417 | 154800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 1847 |
| 303 | 20250417 | 154700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 304 | 20250417 | 154600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 305 | 20250417 | 154500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 306 | 20250417 | 154400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 307 | 20250417 | 154300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 308 | 20250417 | 154200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 309 | 20250417 | 154100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 310 | 20250417 | 154000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 311 | 20250417 | 153900 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 312 | 20250417 | 153800 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 313 | 20250417 | 153700 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 314 | 20250417 | 153600 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 315 | 20250417 | 153500 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 316 | 20250417 | 153400 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 317 | 20250417 | 153300 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 318 | 20250417 | 153200 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 319 | 20250417 | 153100 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 0 |
| 320 | 20250417 | 153000 | 1230876736 | 3705 | 3705 | 3705 | 3705 | 1847 |
| 321 | 20250417 | 152900 | 1224033601 | 3745 | 3745 | 3745 | 3745 | 0 |
| 322 | 20250417 | 152800 | 1224033601 | 3745 | 3745 | 3745 | 3745 | 0 |
| 323 | 20250417 | 152700 | 1224033601 | 3745 | 3745 | 3745 | 3745 | 0 |
| 324 | 20250417 | 152600 | 1224033601 | 3745 | 3745 | 3745 | 3745 | 0 |
| 325 | 20250417 | 152500 | 1224033601 | 3745 | 3745 | 3745 | 3745 | 0 |
| 326 | 20250417 | 152400 | 1224033601 | 3745 | 3745 | 3745 | 3745 | 0 |
| 327 | 20250417 | 152300 | 1224033601 | 3745 | 3745 | 3745 | 3745 | 0 |
| 328 | 20250417 | 152200 | 1224033601 | 3745 | 3745 | 3745 | 3745 | 0 |
| 329 | 20250417 | 152100 | 1224033601 | 3745 | 3745 | 3745 | 3745 | 0 |
| 330 | 20250417 | 152000 | 1224033601 | 3745 | 3745 | 3745 | 3745 | 0 |
| 331 | 20250417 | 151900 | 1224033601 | 3745 | 3760 | 3760 | 3745 | 1911 |
| 332 | 20250417 | 151800 | 1216866416 | 3760 | 3745 | 3760 | 3745 | 7319 |
| 333 | 20250417 | 151700 | 1189420906 | 3745 | 3735 | 3745 | 3735 | 761 |
| 334 | 20250417 | 151600 | 1186577771 | 3720 | 3730 | 3745 | 3720 | 4435 |
| 335 | 20250417 | 151500 | 1169983751 | 3730 | 3720 | 3735 | 3715 | 4978 |
| 336 | 20250417 | 151400 | 1151404021 | 3720 | 3715 | 3720 | 3715 | 873 |
| 337 | 20250417 | 151300 | 1148156466 | 3720 | 3735 | 3735 | 3710 | 1510 |
| 338 | 20250417 | 151200 | 1142544026 | 3735 | 3700 | 3745 | 3700 | 2041 |
| 339 | 20250417 | 151100 | 1134919271 | 3730 | 3720 | 3730 | 3695 | 2443 |
| 340 | 20250417 | 151000 | 1125832081 | 3715 | 3700 | 3715 | 3700 | 3729 |
| 341 | 20250417 | 150900 | 1111991101 | 3700 | 3695 | 3700 | 3690 | 7126 |
| 342 | 20250417 | 150800 | 1085628351 | 3695 | 3700 | 3710 | 3695 | 1873 |
| 343 | 20250417 | 150700 | 1078697901 | 3695 | 3690 | 3715 | 3690 | 12978 |
| 344 | 20250417 | 150600 | 1030714792 | 3690 | 3680 | 3690 | 3680 | 552 |
| 345 | 20250417 | 150500 | 1028678032 | 3690 | 3680 | 3690 | 3680 | 288 |
| 346 | 20250417 | 150400 | 1027616077 | 3685 | 3685 | 3685 | 3680 | 6790 |
| 347 | 20250417 | 150300 | 1002599977 | 3685 | 3685 | 3690 | 3685 | 1620 |
| 348 | 20250417 | 150200 | 996627477 | 3685 | 3685 | 3685 | 3685 | 3500 |
| 349 | 20250417 | 150100 | 983729977 | 3690 | 3685 | 3690 | 3675 | 2870 |
| 350 | 20250417 | 150000 | 973152857 | 3685 | 3670 | 3690 | 3670 | 2939 |
| 351 | 20250417 | 145900 | 962319132 | 3685 | 3685 | 3685 | 3685 | 481 |
| 352 | 20250417 | 145800 | 960546647 | 3690 | 3670 | 3690 | 3670 | 8231 |
| 353 | 20250417 | 145700 | 930238142 | 3660 | 3650 | 3660 | 3650 | 739 |
| 354 | 20250417 | 145600 | 927535282 | 3640 | 3640 | 3640 | 3640 | 2806 |
| 355 | 20250417 | 145500 | 917321442 | 3640 | 3640 | 3640 | 3640 | 135 |
| 356 | 20250417 | 145400 | 916830042 | 3650 | 3650 | 3650 | 3650 | 15 |
| 357 | 20250417 | 145300 | 916775292 | 3650 | 3650 | 3650 | 3650 | 0 |
| 358 | 20250417 | 145200 | 916775292 | 3650 | 3665 | 3670 | 3650 | 2707 |
| 359 | 20250417 | 145100 | 906867302 | 3665 | 3635 | 3665 | 3635 | 10417 |
| 360 | 20250417 | 145000 | 868851212 | 3635 | 3630 | 3635 | 3625 | 350 |
| 361 | 20250417 | 144900 | 867582177 | 3625 | 3635 | 3635 | 3625 | 63 |
| 362 | 20250417 | 144800 | 867353672 | 3640 | 3640 | 3640 | 3640 | 0 |
| 363 | 20250417 | 144700 | 867353672 | 3640 | 3640 | 3640 | 3640 | 0 |
| 364 | 20250417 | 144600 | 867353672 | 3640 | 3640 | 3640 | 3640 | 10 |
| 365 | 20250417 | 144500 | 867317272 | 3640 | 3640 | 3640 | 3640 | 2 |
| 366 | 20250417 | 144400 | 867309992 | 3630 | 3630 | 3630 | 3630 | 501 |
| 367 | 20250417 | 144300 | 865491362 | 3640 | 3640 | 3640 | 3640 | 520 |
| 368 | 20250417 | 144200 | 863598562 | 3640 | 3630 | 3640 | 3630 | 4239 |
| 369 | 20250417 | 144100 | 848202722 | 3630 | 3630 | 3630 | 3630 | 260 |
| 370 | 20250417 | 144000 | 847258922 | 3625 | 3625 | 3625 | 3625 | 31 |
| 371 | 20250417 | 143900 | 847146547 | 3625 | 3625 | 3625 | 3625 | 0 |
| 372 | 20250417 | 143800 | 847146547 | 3625 | 3625 | 3625 | 3625 | 333 |
| 373 | 20250417 | 143700 | 845939422 | 3630 | 3625 | 3630 | 3625 | 297 |
| 374 | 20250417 | 143600 | 844862037 | 3625 | 3625 | 3625 | 3625 | 1351 |
| 375 | 20250417 | 143500 | 839964662 | 3620 | 3620 | 3620 | 3620 | 0 |
| 376 | 20250417 | 143400 | 839964662 | 3620 | 3625 | 3625 | 3620 | 10 |
| 377 | 20250417 | 143300 | 839928437 | 3625 | 3625 | 3625 | 3625 | 0 |
| 378 | 20250417 | 143200 | 839928437 | 3625 | 3610 | 3625 | 3605 | 1635 |
| 379 | 20250417 | 143100 | 834026057 | 3610 | 3615 | 3615 | 3610 | 767 |
| 380 | 20250417 | 143000 | 831256112 | 3615 | 3615 | 3615 | 3615 | 50 |
| 381 | 20250417 | 142900 | 831075362 | 3615 | 3615 | 3615 | 3615 | 898 |
| 382 | 20250417 | 142800 | 827829092 | 3625 | 3625 | 3625 | 3625 | 1 |
| 383 | 20250417 | 142700 | 827825467 | 3625 | 3625 | 3625 | 3625 | 1 |
| 384 | 20250417 | 142600 | 827821842 | 3625 | 3625 | 3625 | 3625 | 0 |
| 385 | 20250417 | 142500 | 827821842 | 3625 | 3615 | 3625 | 3615 | 45 |
| 386 | 20250417 | 142400 | 827659017 | 3615 | 3615 | 3615 | 3615 | 300 |
| 387 | 20250417 | 142300 | 826574517 | 3625 | 3625 | 3625 | 3615 | 1001 |
| 388 | 20250417 | 142200 | 822950987 | 3625 | 3630 | 3630 | 3625 | 1735 |
| 389 | 20250417 | 142100 | 816658672 | 3640 | 3640 | 3640 | 3640 | 3277 |
| 390 | 20250417 | 142000 | 804730392 | 3640 | 3640 | 3640 | 3640 | 1014 |
| 391 | 20250417 | 141900 | 801039432 | 3640 | 3640 | 3640 | 3640 | 4 |
| 392 | 20250417 | 141800 | 801024872 | 3640 | 3640 | 3640 | 3630 | 499 |
| 393 | 20250417 | 141700 | 799208722 | 3630 | 3640 | 3640 | 3630 | 874 |
| 394 | 20250417 | 141600 | 796032362 | 3640 | 3640 | 3640 | 3640 | 2240 |
| 395 | 20250417 | 141500 | 787878762 | 3650 | 3650 | 3660 | 3650 | 1524 |
| 396 | 20250417 | 141400 | 782312062 | 3650 | 3630 | 3650 | 3630 | 989 |
| 397 | 20250417 | 141300 | 778721952 | 3630 | 3635 | 3635 | 3630 | 1223 |
| 398 | 20250417 | 141200 | 774276357 | 3640 | 3660 | 3660 | 3640 | 276 |
| 399 | 20250417 | 141100 | 773270737 | 3650 | 3640 | 3660 | 3640 | 2385 |
| 400 | 20250417 | 141000 | 764567032 | 3645 | 3645 | 3645 | 3645 | 1136 |
| 401 | 20250417 | 140900 | 760426312 | 3630 | 3650 | 3650 | 3630 | 1125 |
| 402 | 20250417 | 140800 | 756340537 | 3650 | 3635 | 3650 | 3635 | 5324 |
| 403 | 20250417 | 140700 | 736940797 | 3635 | 3620 | 3635 | 3620 | 1042 |
| 404 | 20250417 | 140600 | 733168127 | 3640 | 3640 | 3640 | 3640 | 0 |
| 405 | 20250417 | 140500 | 733168127 | 3640 | 3640 | 3640 | 3640 | 0 |
| 406 | 20250417 | 140400 | 733168127 | 3640 | 3610 | 3640 | 3610 | 1199 |
| 407 | 20250417 | 140300 | 728812467 | 3625 | 3625 | 3625 | 3625 | 20 |
| 408 | 20250417 | 140200 | 728739967 | 3630 | 3630 | 3630 | 3630 | 0 |
| 409 | 20250417 | 140100 | 728739967 | 3630 | 3630 | 3630 | 3630 | 8 |
| 410 | 20250417 | 140000 | 728710927 | 3630 | 3610 | 3630 | 3610 | 6917 |
| 411 | 20250417 | 135900 | 703732217 | 3630 | 3630 | 3630 | 3630 | 872 |
| 412 | 20250417 | 135800 | 700566857 | 3610 | 3605 | 3620 | 3605 | 7813 |
| 413 | 20250417 | 135700 | 672327682 | 3615 | 3615 | 3615 | 3615 | 5 |
| 414 | 20250417 | 135600 | 672309607 | 3615 | 3615 | 3615 | 3615 | 0 |
| 415 | 20250417 | 135500 | 672309607 | 3615 | 3615 | 3615 | 3615 | 1 |
| 416 | 20250417 | 135400 | 672305992 | 3610 | 3610 | 3610 | 3610 | 25 |
| 417 | 20250417 | 135300 | 672215742 | 3605 | 3610 | 3610 | 3605 | 600 |
| 418 | 20250417 | 135200 | 670050242 | 3615 | 3615 | 3615 | 3615 | 0 |
| 419 | 20250417 | 135100 | 670050242 | 3615 | 3615 | 3615 | 3615 | 120 |
| 420 | 20250417 | 135000 | 669616442 | 3615 | 3615 | 3615 | 3615 | 0 |
| 421 | 20250417 | 134900 | 669616442 | 3615 | 3605 | 3615 | 3605 | 1200 |
| 422 | 20250417 | 134800 | 665284002 | 3605 | 3600 | 3605 | 3595 | 932 |
| 423 | 20250417 | 134700 | 661930092 | 3590 | 3590 | 3590 | 3590 | 0 |
| 424 | 20250417 | 134600 | 661930092 | 3590 | 3590 | 3590 | 3590 | 0 |
| 425 | 20250417 | 134500 | 661930092 | 3590 | 3590 | 3590 | 3590 | 0 |
| 426 | 20250417 | 134400 | 661930092 | 3590 | 3600 | 3600 | 3590 | 301 |
| 427 | 20250417 | 134300 | 660848832 | 3595 | 3595 | 3595 | 3595 | 0 |
| 428 | 20250417 | 134200 | 660848832 | 3595 | 3595 | 3595 | 3595 | 0 |
| 429 | 20250417 | 134100 | 660848832 | 3595 | 3595 | 3595 | 3595 | 0 |
| 430 | 20250417 | 134000 | 660848832 | 3595 | 3600 | 3600 | 3595 | 567 |
| 431 | 20250417 | 133900 | 658808732 | 3605 | 3600 | 3605 | 3600 | 756 |
| 432 | 20250417 | 133800 | 656087032 | 3600 | 3585 | 3600 | 3585 | 492 |
| 433 | 20250417 | 133700 | 654321212 | 3585 | 3585 | 3585 | 3585 | 52 |
| 434 | 20250417 | 133600 | 654134792 | 3580 | 3580 | 3580 | 3580 | 0 |
| 435 | 20250417 | 133500 | 654134792 | 3580 | 3580 | 3580 | 3580 | 147 |
| 436 | 20250417 | 133400 | 653608532 | 3580 | 3575 | 3580 | 3575 | 1000 |
| 437 | 20250417 | 133300 | 650029042 | 3575 | 3575 | 3575 | 3575 | 0 |
| 438 | 20250417 | 133200 | 650029042 | 3575 | 3560 | 3575 | 3560 | 2 |
| 439 | 20250417 | 133100 | 650021907 | 3570 | 3570 | 3570 | 3570 | 43 |
| 440 | 20250417 | 133000 | 649868397 | 3560 | 3560 | 3560 | 3560 | 46 |
| 441 | 20250417 | 132900 | 649704637 | 3555 | 3555 | 3555 | 3555 | 0 |
| 442 | 20250417 | 132800 | 649704637 | 3555 | 3555 | 3555 | 3555 | 0 |
| 443 | 20250417 | 132700 | 649704637 | 3555 | 3555 | 3555 | 3555 | 134 |
| 444 | 20250417 | 132600 | 649228267 | 3570 | 3570 | 3570 | 3570 | 2 |
| 445 | 20250417 | 132500 | 649221127 | 3555 | 3555 | 3555 | 3555 | 200 |
| 446 | 20250417 | 132400 | 648510127 | 3580 | 3580 | 3580 | 3580 | 0 |
| 447 | 20250417 | 132300 | 648510127 | 3580 | 3580 | 3580 | 3580 | 0 |
| 448 | 20250417 | 132200 | 648510127 | 3580 | 3580 | 3580 | 3580 | 2 |
| 449 | 20250417 | 132100 | 648502967 | 3555 | 3555 | 3555 | 3555 | 6 |
| 450 | 20250417 | 132000 | 648481637 | 3555 | 3555 | 3555 | 3555 | 0 |
| 451 | 20250417 | 131900 | 648481637 | 3555 | 3565 | 3565 | 3555 | 53 |
| 452 | 20250417 | 131800 | 648292702 | 3565 | 3565 | 3565 | 3565 | 0 |
| 453 | 20250417 | 131700 | 648292702 | 3565 | 3565 | 3565 | 3565 | 9 |
| 454 | 20250417 | 131600 | 648260617 | 3565 | 3565 | 3565 | 3565 | 0 |
| 455 | 20250417 | 131500 | 648260617 | 3565 | 3570 | 3570 | 3565 | 229 |
| 456 | 20250417 | 131400 | 647443817 | 3565 | 3565 | 3565 | 3565 | 438 |
| 457 | 20250417 | 131300 | 645882347 | 3555 | 3555 | 3555 | 3555 | 389 |
| 458 | 20250417 | 131200 | 644499452 | 3550 | 3550 | 3550 | 3550 | 500 |
| 459 | 20250417 | 131100 | 642724452 | 3550 | 3550 | 3550 | 3550 | 243 |
| 460 | 20250417 | 131000 | 641861802 | 3550 | 3550 | 3550 | 3550 | 0 |
| 461 | 20250417 | 130900 | 641861802 | 3550 | 3550 | 3550 | 3550 | 18 |
| 462 | 20250417 | 130800 | 641797902 | 3550 | 3550 | 3550 | 3550 | 137 |
| 463 | 20250417 | 130700 | 641311552 | 3555 | 3555 | 3555 | 3555 | 28 |
| 464 | 20250417 | 130600 | 641212012 | 3550 | 3565 | 3565 | 3550 | 1620 |
| 465 | 20250417 | 130500 | 635457532 | 3575 | 3575 | 3575 | 3575 | 0 |
| 466 | 20250417 | 130400 | 635457532 | 3575 | 3575 | 3575 | 3575 | 0 |
| 467 | 20250417 | 130300 | 635457532 | 3575 | 3575 | 3575 | 3575 | 1 |
| 468 | 20250417 | 130200 | 635453957 | 3565 | 3570 | 3570 | 3565 | 3 |
| 469 | 20250417 | 130100 | 635443252 | 3570 | 3570 | 3570 | 3570 | 1 |
| 470 | 20250417 | 130000 | 635439682 | 3570 | 3585 | 3585 | 3565 | 530 |
| 471 | 20250417 | 125900 | 633546587 | 3595 | 3595 | 3595 | 3595 | 2 |
| 472 | 20250417 | 125800 | 633539397 | 3585 | 3600 | 3600 | 3585 | 1520 |
| 473 | 20250417 | 125700 | 628082422 | 3605 | 3605 | 3605 | 3605 | 20 |
| 474 | 20250417 | 125600 | 628010322 | 3605 | 3605 | 3605 | 3605 | 0 |
| 475 | 20250417 | 125500 | 628010322 | 3605 | 3600 | 3610 | 3600 | 4314 |
| 476 | 20250417 | 125400 | 612473247 | 3600 | 3605 | 3605 | 3600 | 1978 |
| 477 | 20250417 | 125300 | 605342582 | 3605 | 3600 | 3605 | 3600 | 965 |
| 478 | 20250417 | 125200 | 601866257 | 3605 | 3600 | 3605 | 3600 | 970 |
| 479 | 20250417 | 125100 | 598374247 | 3600 | 3595 | 3605 | 3595 | 1053 |
| 480 | 20250417 | 125000 | 594583487 | 3600 | 3600 | 3600 | 3595 | 1550 |
| 481 | 20250417 | 124900 | 589004612 | 3600 | 3600 | 3600 | 3600 | 1529 |
| 482 | 20250417 | 124800 | 583500212 | 3600 | 3590 | 3600 | 3575 | 22375 |
| 483 | 20250417 | 124700 | 503159527 | 3590 | 3590 | 3590 | 3590 | 690 |
| 484 | 20250417 | 124600 | 500682427 | 3590 | 3590 | 3590 | 3590 | 3 |
| 485 | 20250417 | 124500 | 500671657 | 3595 | 3570 | 3595 | 3570 | 1969 |
| 486 | 20250417 | 124400 | 493598102 | 3595 | 3595 | 3595 | 3595 | 10 |
| 487 | 20250417 | 124300 | 493562152 | 3595 | 3590 | 3595 | 3590 | 2007 |
| 488 | 20250417 | 124200 | 486349508 | 3590 | 3572 | 3590 | 3572 | 348 |
| 489 | 20250417 | 124100 | 485100350 | 3570 | 3605 | 3605 | 3570 | 1318 |
| 490 | 20250417 | 124000 | 480394390 | 3600 | 3570 | 3600 | 3570 | 4887 |
| 491 | 20250417 | 123900 | 462874870 | 3575 | 3575 | 3575 | 3575 | 0 |
| 492 | 20250417 | 123800 | 462874870 | 3575 | 3575 | 3575 | 3575 | 0 |
| 493 | 20250417 | 123700 | 462874870 | 3575 | 3560 | 3590 | 3560 | 7107 |
| 494 | 20250417 | 123600 | 437465995 | 3555 | 3555 | 3555 | 3555 | 297 |
| 495 | 20250417 | 123500 | 436410160 | 3555 | 3555 | 3555 | 3555 | 1022 |
| 496 | 20250417 | 123400 | 432776950 | 3555 | 3555 | 3555 | 3555 | 978 |
| 497 | 20250417 | 123300 | 429300160 | 3555 | 3555 | 3555 | 3555 | 1814 |
| 498 | 20250417 | 123200 | 422851390 | 3555 | 3555 | 3555 | 3555 | 186 |
| 499 | 20250417 | 123100 | 422190160 | 3555 | 3555 | 3555 | 3555 | 2311 |
| 500 | 20250417 | 123000 | 413974555 | 3555 | 3555 | 3555 | 3555 | 2387 |
| 501 | 20250417 | 122900 | 405488770 | 3555 | 3555 | 3555 | 3555 | 131 |
| 502 | 20250417 | 122800 | 405023065 | 3545 | 3545 | 3545 | 3545 | 900 |
| 503 | 20250417 | 122700 | 401832565 | 3545 | 3550 | 3550 | 3545 | 318 |
| 504 | 20250417 | 122600 | 400704665 | 3560 | 3560 | 3560 | 3560 | 0 |
| 505 | 20250417 | 122500 | 400704665 | 3560 | 3560 | 3560 | 3560 | 0 |
| 506 | 20250417 | 122400 | 400704665 | 3560 | 3560 | 3560 | 3560 | 0 |
| 507 | 20250417 | 122300 | 400704665 | 3560 | 3560 | 3560 | 3560 | 0 |
| 508 | 20250417 | 122200 | 400704665 | 3560 | 3560 | 3560 | 3560 | 399 |
| 509 | 20250417 | 122100 | 399284225 | 3565 | 3565 | 3565 | 3565 | 1 |
| 510 | 20250417 | 122000 | 399280660 | 3565 | 3560 | 3565 | 3560 | 2871 |
| 511 | 20250417 | 121900 | 389049900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 512 | 20250417 | 121800 | 389049900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 513 | 20250417 | 121700 | 389049900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 514 | 20250417 | 121600 | 389049900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 515 | 20250417 | 121500 | 389049900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 516 | 20250417 | 121400 | 389049900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 517 | 20250417 | 121300 | 389049900 | 3550 | 3560 | 3560 | 3550 | 2856 |
| 518 | 20250417 | 121200 | 378902955 | 3565 | 3560 | 3565 | 3560 | 587 |
| 519 | 20250417 | 121100 | 376812800 | 3560 | 3560 | 3560 | 3560 | 580 |
| 520 | 20250417 | 121000 | 374748000 | 3560 | 3560 | 3560 | 3560 | 502 |
| 521 | 20250417 | 120900 | 372960880 | 3560 | 3560 | 3560 | 3560 | 1000 |
| 522 | 20250417 | 120800 | 369400880 | 3560 | 3560 | 3560 | 3560 | 508 |
| 523 | 20250417 | 120700 | 367592400 | 3560 | 3560 | 3560 | 3560 | 0 |
| 524 | 20250417 | 120600 | 367592400 | 3560 | 3560 | 3560 | 3560 | 1003 |
| 525 | 20250417 | 120500 | 364021720 | 3560 | 3560 | 3560 | 3560 | 1090 |
| 526 | 20250417 | 120400 | 360141320 | 3560 | 3560 | 3560 | 3560 | 500 |
| 527 | 20250417 | 120300 | 358361320 | 3560 | 3560 | 3560 | 3560 | 0 |
| 528 | 20250417 | 120200 | 358361320 | 3560 | 3560 | 3560 | 3560 | 2 |
| 529 | 20250417 | 120100 | 358354200 | 3535 | 3535 | 3535 | 3535 | 0 |
| 530 | 20250417 | 120000 | 358354200 | 3535 | 3535 | 3535 | 3535 | 505 |
| 531 | 20250417 | 115900 | 356569025 | 3540 | 3550 | 3550 | 3540 | 3232 |
| 532 | 20250417 | 115800 | 345127655 | 3560 | 3560 | 3560 | 3560 | 13 |
| 533 | 20250417 | 115700 | 345081375 | 3550 | 3550 | 3550 | 3550 | 155 |
| 534 | 20250417 | 115600 | 344531125 | 3550 | 3540 | 3550 | 3540 | 2669 |
| 535 | 20250417 | 115500 | 335070425 | 3540 | 3545 | 3545 | 3540 | 245 |
| 536 | 20250417 | 115400 | 334203015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 537 | 20250417 | 115300 | 334203015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 538 | 20250417 | 115200 | 334203015 | 3540 | 3540 | 3540 | 3540 | 92 |
| 539 | 20250417 | 115100 | 333877335 | 3540 | 3540 | 3540 | 3540 | 0 |
| 540 | 20250417 | 115000 | 333877335 | 3540 | 3540 | 3540 | 3540 | 8 |
| 541 | 20250417 | 114900 | 333849015 | 3545 | 3540 | 3545 | 3540 | 194 |
| 542 | 20250417 | 114800 | 333162245 | 3540 | 3540 | 3540 | 3540 | 9 |
| 543 | 20250417 | 114700 | 333130385 | 3540 | 3545 | 3545 | 3540 | 703 |
| 544 | 20250417 | 114600 | 330641760 | 3545 | 3545 | 3545 | 3545 | 3 |
| 545 | 20250417 | 114500 | 330631125 | 3530 | 3530 | 3530 | 3530 | 0 |
| 546 | 20250417 | 114400 | 330631125 | 3530 | 3530 | 3530 | 3530 | 0 |
| 547 | 20250417 | 114300 | 330631125 | 3530 | 3530 | 3530 | 3530 | 0 |
| 548 | 20250417 | 114200 | 330631125 | 3530 | 3530 | 3530 | 3530 | 243 |
| 549 | 20250417 | 114100 | 329773335 | 3530 | 3530 | 3530 | 3530 | 50 |
| 550 | 20250417 | 114000 | 329596835 | 3530 | 3530 | 3530 | 3530 | 32 |
| 551 | 20250417 | 113900 | 329483875 | 3530 | 3530 | 3530 | 3530 | 0 |
| 552 | 20250417 | 113800 | 329483875 | 3530 | 3530 | 3530 | 3530 | 12 |
| 553 | 20250417 | 113700 | 329441515 | 3530 | 3540 | 3540 | 3530 | 215 |
| 554 | 20250417 | 113600 | 328682545 | 3540 | 3520 | 3540 | 3520 | 598 |
| 555 | 20250417 | 113500 | 326569855 | 3517 | 3517 | 3517 | 3517 | 0 |
| 556 | 20250417 | 113400 | 326569855 | 3517 | 3515 | 3517 | 3515 | 305 |
| 557 | 20250417 | 113300 | 325497680 | 3525 | 3525 | 3525 | 3525 | 176 |
| 558 | 20250417 | 113200 | 324877280 | 3515 | 3520 | 3525 | 3515 | 474 |
| 559 | 20250417 | 113100 | 323210050 | 3515 | 3515 | 3515 | 3515 | 591 |
| 560 | 20250417 | 113000 | 321132685 | 3510 | 3510 | 3510 | 3510 | 561 |
| 561 | 20250417 | 112900 | 319163575 | 3505 | 3505 | 3505 | 3505 | 1 |
| 562 | 20250417 | 112800 | 319160070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 563 | 20250417 | 112700 | 319160070 | 3505 | 3505 | 3505 | 3505 | 1603 |
| 564 | 20250417 | 112600 | 313541555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 565 | 20250417 | 112500 | 313541555 | 3505 | 3500 | 3505 | 3500 | 51 |
| 566 | 20250417 | 112400 | 313363050 | 3500 | 3500 | 3500 | 3500 | 0 |
| 567 | 20250417 | 112300 | 313363050 | 3500 | 3500 | 3500 | 3500 | 0 |
| 568 | 20250417 | 112200 | 313363050 | 3500 | 3500 | 3500 | 3500 | 0 |
| 569 | 20250417 | 112100 | 313363050 | 3500 | 3500 | 3500 | 3500 | 0 |
| 570 | 20250417 | 112000 | 313363050 | 3500 | 3500 | 3500 | 3500 | 492 |
| 571 | 20250417 | 111900 | 311641050 | 3500 | 3500 | 3500 | 3500 | 0 |
| 572 | 20250417 | 111800 | 311641050 | 3500 | 3500 | 3500 | 3500 | 569 |
| 573 | 20250417 | 111700 | 309649550 | 3505 | 3500 | 3505 | 3500 | 63 |
| 574 | 20250417 | 111600 | 309429045 | 3500 | 3500 | 3505 | 3500 | 572 |
| 575 | 20250417 | 111500 | 307425285 | 3505 | 3505 | 3505 | 3505 | 2 |
| 576 | 20250417 | 111400 | 307418275 | 3505 | 3505 | 3505 | 3505 | 16 |
| 577 | 20250417 | 111300 | 307362195 | 3505 | 3505 | 3505 | 3505 | 0 |
| 578 | 20250417 | 111200 | 307362195 | 3505 | 3505 | 3505 | 3505 | 83 |
| 579 | 20250417 | 111100 | 307071280 | 3505 | 3505 | 3505 | 3505 | 18 |
| 580 | 20250417 | 111000 | 307008190 | 3505 | 3505 | 3505 | 3505 | 1 |
| 581 | 20250417 | 110900 | 307004685 | 3500 | 3500 | 3500 | 3500 | 3 |
| 582 | 20250417 | 110800 | 306994185 | 3500 | 3500 | 3500 | 3500 | 0 |
| 583 | 20250417 | 110700 | 306994185 | 3500 | 3500 | 3500 | 3500 | 1 |
| 584 | 20250417 | 110600 | 306990685 | 3500 | 3495 | 3500 | 3495 | 193 |
| 585 | 20250417 | 110500 | 306315725 | 3500 | 3505 | 3505 | 3500 | 581 |
| 586 | 20250417 | 110400 | 304282190 | 3505 | 3505 | 3505 | 3505 | 0 |
| 587 | 20250417 | 110300 | 304282190 | 3505 | 3505 | 3505 | 3505 | 1 |
| 588 | 20250417 | 110200 | 304278685 | 3500 | 3500 | 3500 | 3500 | 10 |
| 589 | 20250417 | 110100 | 304243685 | 3505 | 3505 | 3505 | 3505 | 2 |
| 590 | 20250417 | 110000 | 304236675 | 3505 | 3505 | 3505 | 3505 | 101 |
| 591 | 20250417 | 105900 | 303882670 | 3505 | 3495 | 3510 | 3495 | 3631 |
| 592 | 20250417 | 105800 | 291182460 | 3495 | 3495 | 3495 | 3495 | 400 |
| 593 | 20250417 | 105700 | 289784460 | 3500 | 3500 | 3500 | 3500 | 110 |
| 594 | 20250417 | 105600 | 289399460 | 3500 | 3500 | 3500 | 3500 | 4 |
| 595 | 20250417 | 105500 | 289385460 | 3500 | 3500 | 3500 | 3500 | 1803 |
| 596 | 20250417 | 105400 | 283074960 | 3495 | 3500 | 3500 | 3495 | 619 |
| 597 | 20250417 | 105300 | 280908885 | 3500 | 3500 | 3500 | 3500 | 500 |
| 598 | 20250417 | 105200 | 279158885 | 3500 | 3500 | 3500 | 3500 | 2 |
| 599 | 20250417 | 105100 | 279151885 | 3500 | 3500 | 3500 | 3500 | 0 |
| 600 | 20250417 | 105000 | 279151885 | 3500 | 3500 | 3500 | 3500 | 47 |
| 601 | 20250417 | 104900 | 278987385 | 3495 | 3500 | 3500 | 3495 | 854 |
| 602 | 20250417 | 104800 | 275999365 | 3500 | 3505 | 3505 | 3500 | 388 |
| 603 | 20250417 | 104700 | 274641140 | 3500 | 3500 | 3505 | 3500 | 141 |
| 604 | 20250417 | 104600 | 274147635 | 3500 | 3510 | 3510 | 3500 | 29 |
| 605 | 20250417 | 104500 | 274046115 | 3505 | 3505 | 3505 | 3500 | 1010 |
| 606 | 20250417 | 104400 | 270508525 | 3510 | 3510 | 3510 | 3510 | 63 |
| 607 | 20250417 | 104300 | 270287395 | 3510 | 3510 | 3510 | 3510 | 150 |
| 608 | 20250417 | 104200 | 269760895 | 3515 | 3515 | 3515 | 3515 | 0 |
| 609 | 20250417 | 104100 | 269760895 | 3515 | 3510 | 3515 | 3510 | 816 |
| 610 | 20250417 | 104000 | 266896725 | 3500 | 3500 | 3500 | 3500 | 1 |
| 611 | 20250417 | 103900 | 266893225 | 3500 | 3510 | 3510 | 3500 | 83 |
| 612 | 20250417 | 103800 | 266602695 | 3510 | 3500 | 3510 | 3500 | 106 |
| 613 | 20250417 | 103700 | 266231645 | 3500 | 3500 | 3500 | 3500 | 58 |
| 614 | 20250417 | 103600 | 266028645 | 3500 | 3500 | 3500 | 3500 | 453 |
| 615 | 20250417 | 103500 | 264443145 | 3500 | 3500 | 3500 | 3500 | 817 |
| 616 | 20250417 | 103400 | 261583645 | 3500 | 3495 | 3500 | 3495 | 427 |
| 617 | 20250417 | 103300 | 260091025 | 3495 | 3480 | 3495 | 3475 | 1479 |
| 618 | 20250417 | 103200 | 254944180 | 3485 | 3485 | 3485 | 3485 | 500 |
| 619 | 20250417 | 103100 | 253201680 | 3485 | 3520 | 3520 | 3485 | 273 |
| 620 | 20250417 | 103000 | 252241840 | 3520 | 3515 | 3520 | 3515 | 502 |
| 621 | 20250417 | 102900 | 250477270 | 3470 | 3515 | 3515 | 3470 | 8420 |
| 622 | 20250417 | 102800 | 221023980 | 3520 | 3515 | 3520 | 3515 | 51 |
| 623 | 20250417 | 102700 | 220844710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 624 | 20250417 | 102600 | 220844710 | 3520 | 3520 | 3520 | 3520 | 30 |
| 625 | 20250417 | 102500 | 220739110 | 3520 | 3520 | 3520 | 3520 | 7 |
| 626 | 20250417 | 102400 | 220714470 | 3520 | 3515 | 3520 | 3515 | 132 |
| 627 | 20250417 | 102300 | 220250485 | 3515 | 3515 | 3515 | 3515 | 719 |
| 628 | 20250417 | 102200 | 217723200 | 3515 | 3520 | 3520 | 3515 | 402 |
| 629 | 20250417 | 102100 | 216309160 | 3520 | 3520 | 3520 | 3520 | 0 |
| 630 | 20250417 | 102000 | 216309160 | 3520 | 3520 | 3520 | 3520 | 358 |
| 631 | 20250417 | 101900 | 215049000 | 3525 | 3525 | 3525 | 3525 | 1 |
| 632 | 20250417 | 101800 | 215045475 | 3520 | 3520 | 3520 | 3520 | 0 |
| 633 | 20250417 | 101700 | 215045475 | 3520 | 3520 | 3520 | 3520 | 748 |
| 634 | 20250417 | 101600 | 212412515 | 3520 | 3530 | 3530 | 3520 | 253 |
| 635 | 20250417 | 101500 | 211521945 | 3520 | 3530 | 3530 | 3520 | 1601 |
| 636 | 20250417 | 101400 | 205886415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 637 | 20250417 | 101300 | 205886415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 638 | 20250417 | 101200 | 205886415 | 3535 | 3535 | 3535 | 3535 | 100 |
| 639 | 20250417 | 101100 | 205532915 | 3535 | 3535 | 3535 | 3535 | 30 |
| 640 | 20250417 | 101000 | 205426865 | 3535 | 3520 | 3535 | 3520 | 987 |
| 641 | 20250417 | 100900 | 201945110 | 3520 | 3525 | 3525 | 3520 | 635 |
| 642 | 20250417 | 100800 | 199707410 | 3525 | 3520 | 3535 | 3520 | 1608 |
| 643 | 20250417 | 100700 | 194044700 | 3525 | 3525 | 3530 | 3520 | 1522 |
| 644 | 20250417 | 100600 | 188679650 | 3520 | 3515 | 3520 | 3515 | 161 |
| 645 | 20250417 | 100500 | 188112935 | 3510 | 3520 | 3520 | 3510 | 981 |
| 646 | 20250417 | 100400 | 184661615 | 3520 | 3520 | 3520 | 3520 | 1 |
| 647 | 20250417 | 100300 | 184658095 | 3520 | 3520 | 3520 | 3520 | 0 |
| 648 | 20250417 | 100200 | 184658095 | 3520 | 3515 | 3520 | 3500 | 2643 |
| 649 | 20250417 | 100100 | 175401400 | 3520 | 3510 | 3520 | 3510 | 1243 |
| 650 | 20250417 | 100000 | 171026440 | 3515 | 3520 | 3520 | 3515 | 31 |
| 651 | 20250417 | 095900 | 170917450 | 3530 | 3530 | 3530 | 3530 | 0 |
| 652 | 20250417 | 095800 | 170917450 | 3530 | 3510 | 3530 | 3510 | 600 |
| 653 | 20250417 | 095700 | 168809450 | 3520 | 3520 | 3520 | 3520 | 591 |
| 654 | 20250417 | 095600 | 166729130 | 3520 | 3520 | 3520 | 3520 | 0 |
| 655 | 20250417 | 095500 | 166729130 | 3520 | 3505 | 3520 | 3505 | 312 |
| 656 | 20250417 | 095400 | 165632925 | 3505 | 3505 | 3505 | 3505 | 0 |
| 657 | 20250417 | 095300 | 165632925 | 3505 | 3510 | 3510 | 3505 | 136 |
| 658 | 20250417 | 095200 | 165156085 | 3505 | 3505 | 3505 | 3505 | 0 |
| 659 | 20250417 | 095100 | 165156085 | 3505 | 3510 | 3510 | 3505 | 2105 |
| 660 | 20250417 | 095000 | 157771965 | 3510 | 3505 | 3510 | 3505 | 22 |
| 661 | 20250417 | 094900 | 157694810 | 3505 | 3510 | 3510 | 3505 | 974 |
| 662 | 20250417 | 094800 | 154277560 | 3510 | 3510 | 3510 | 3510 | 500 |
| 663 | 20250417 | 094700 | 152522560 | 3505 | 3510 | 3510 | 3505 | 500 |
| 664 | 20250417 | 094600 | 150769910 | 3510 | 3510 | 3510 | 3510 | 31 |
| 665 | 20250417 | 094500 | 150661100 | 3520 | 3520 | 3520 | 3515 | 229 |
| 666 | 20250417 | 094400 | 149855970 | 3520 | 3530 | 3530 | 3520 | 95 |
| 667 | 20250417 | 094300 | 149521550 | 3530 | 3505 | 3530 | 3505 | 1249 |
| 668 | 20250417 | 094200 | 145140450 | 3500 | 3495 | 3500 | 3495 | 920 |
| 669 | 20250417 | 094100 | 141920455 | 3505 | 3505 | 3505 | 3505 | 6 |
| 670 | 20250417 | 094000 | 141899425 | 3505 | 3505 | 3505 | 3505 | 8 |
| 671 | 20250417 | 093900 | 141871385 | 3485 | 3500 | 3505 | 3485 | 657 |
| 672 | 20250417 | 093800 | 139578375 | 3500 | 3500 | 3500 | 3500 | 0 |
| 673 | 20250417 | 093700 | 139578375 | 3500 | 3505 | 3505 | 3500 | 400 |
| 674 | 20250417 | 093600 | 138178350 | 3505 | 3505 | 3510 | 3505 | 224 |
| 675 | 20250417 | 093500 | 137393220 | 3505 | 3510 | 3510 | 3505 | 406 |
| 676 | 20250417 | 093400 | 135968185 | 3500 | 3490 | 3510 | 3490 | 1857 |
| 677 | 20250417 | 093300 | 129471015 | 3485 | 3485 | 3485 | 3485 | 50 |
| 678 | 20250417 | 093200 | 129296765 | 3495 | 3480 | 3495 | 3480 | 224 |
| 679 | 20250417 | 093100 | 128515215 | 3485 | 3480 | 3485 | 3475 | 340 |
| 680 | 20250417 | 093000 | 127331660 | 3475 | 3475 | 3475 | 3475 | 104 |
| 681 | 20250417 | 092900 | 126970260 | 3475 | 3475 | 3475 | 3470 | 1668 |
| 682 | 20250417 | 092800 | 121176710 | 3505 | 3490 | 3505 | 3480 | 6387 |
| 683 | 20250417 | 092700 | 98935690 | 3520 | 3520 | 3520 | 3520 | 0 |
| 684 | 20250417 | 092600 | 98935690 | 3520 | 3520 | 3520 | 3490 | 32 |
| 685 | 20250417 | 092500 | 98823950 | 3520 | 3505 | 3520 | 3495 | 2607 |
| 686 | 20250417 | 092400 | 89672330 | 3520 | 3525 | 3525 | 3505 | 874 |
| 687 | 20250417 | 092300 | 86606260 | 3510 | 3510 | 3535 | 3510 | 842 |
| 688 | 20250417 | 092200 | 83650790 | 3510 | 3535 | 3535 | 3510 | 5 |
| 689 | 20250417 | 092100 | 83633190 | 3510 | 3510 | 3510 | 3510 | 1729 |
| 690 | 20250417 | 092000 | 77564400 | 3510 | 3510 | 3510 | 3510 | 8 |
| 691 | 20250417 | 091900 | 77536320 | 3545 | 3545 | 3545 | 3545 | 1 |
| 692 | 20250417 | 091800 | 77532775 | 3545 | 3540 | 3545 | 3540 | 1287 |
| 693 | 20250417 | 091700 | 72974275 | 3540 | 3540 | 3540 | 3540 | 0 |
| 694 | 20250417 | 091600 | 72974275 | 3540 | 3540 | 3540 | 3540 | 309 |
| 695 | 20250417 | 091500 | 71880415 | 3530 | 3540 | 3540 | 3530 | 850 |
| 696 | 20250417 | 091400 | 68876915 | 3540 | 3530 | 3540 | 3530 | 354 |
| 697 | 20250417 | 091300 | 67626305 | 3530 | 3495 | 3530 | 3495 | 10 |
| 698 | 20250417 | 091200 | 67591215 | 3530 | 3490 | 3530 | 3490 | 3456 |
| 699 | 20250417 | 091100 | 55508630 | 3490 | 3490 | 3490 | 3480 | 1274 |
| 700 | 20250417 | 091000 | 51072280 | 3495 | 3495 | 3515 | 3485 | 1491 |
| 701 | 20250417 | 090900 | 45865530 | 3515 | 3500 | 3515 | 3500 | 1790 |
| 702 | 20250417 | 090800 | 39597015 | 3520 | 3515 | 3520 | 3515 | 100 |
| 703 | 20250417 | 090700 | 39245155 | 3520 | 3500 | 3520 | 3500 | 529 |
| 704 | 20250417 | 090600 | 37393615 | 3500 | 3500 | 3520 | 3500 | 3050 |
| 705 | 20250417 | 090500 | 26683615 | 3500 | 3500 | 3500 | 3500 | 39 |
| 706 | 20250417 | 090400 | 26547115 | 3515 | 3515 | 3515 | 3515 | 0 |
| 707 | 20250417 | 090300 | 26547115 | 3515 | 3515 | 3515 | 3515 | 640 |
| 708 | 20250417 | 090200 | 24297515 | 3515 | 3490 | 3520 | 3485 | 4103 |
| 709 | 20250417 | 090100 | 9977820 | 3490 | 3500 | 3500 | 3490 | 1782 |
| 710 | 20250417 | 090000 | 3741550 | 3500 | 3500 | 3510 | 3500 | 1069 |