34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 193400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 3294 |
| 3 | 20250417 | 193300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20250417 | 193200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20250417 | 193100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20250417 | 193000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20250417 | 192900 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20250417 | 192800 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20250417 | 192700 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20250417 | 192600 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20250417 | 192500 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20250417 | 192400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20250417 | 192300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20250417 | 192200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20250417 | 192100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20250417 | 192000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20250417 | 191900 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20250417 | 191800 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20250417 | 191700 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20250417 | 191600 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20250417 | 191500 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20250417 | 191400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20250417 | 191300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20250417 | 191200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20250417 | 191100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20250417 | 191000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20250417 | 190900 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20250417 | 190800 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20250417 | 190700 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20250417 | 190600 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20250417 | 190500 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20250417 | 190400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 3294 |
| 33 | 20250417 | 190300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20250417 | 190200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20250417 | 190100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20250417 | 190000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20250417 | 185900 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20250417 | 185800 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20250417 | 185700 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20250417 | 185600 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20250417 | 185500 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20250417 | 185400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20250417 | 185300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20250417 | 185200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20250417 | 185100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20250417 | 185000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20250417 | 184900 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20250417 | 184800 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20250417 | 184700 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20250417 | 184600 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20250417 | 184500 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20250417 | 184400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20250417 | 184300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20250417 | 184200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20250417 | 184100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20250417 | 184000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20250417 | 183900 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20250417 | 183800 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20250417 | 183700 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20250417 | 183600 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20250417 | 183500 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20250417 | 183400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 3294 |
| 63 | 20250417 | 183300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20250417 | 183200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20250417 | 183100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20250417 | 183000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20250417 | 182900 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20250417 | 182800 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20250417 | 182700 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20250417 | 182600 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20250417 | 182500 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20250417 | 182400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20250417 | 182300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20250417 | 182200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20250417 | 182100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20250417 | 182000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20250417 | 181900 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20250417 | 181800 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20250417 | 181700 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20250417 | 181600 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20250417 | 181500 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20250417 | 181400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20250417 | 181300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20250417 | 181200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20250417 | 181100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20250417 | 181000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20250417 | 180900 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20250417 | 180800 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20250417 | 180700 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20250417 | 180600 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20250417 | 180500 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20250417 | 180400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 3294 |
| 93 | 20250417 | 180300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20250417 | 180200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20250417 | 180100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20250417 | 180000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20250417 | 175900 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20250417 | 175800 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20250417 | 175700 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20250417 | 175600 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20250417 | 175500 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20250417 | 175400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20250417 | 175300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20250417 | 175200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20250417 | 175100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20250417 | 175000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20250417 | 174900 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20250417 | 174800 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20250417 | 174700 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20250417 | 174600 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20250417 | 174500 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20250417 | 174400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20250417 | 174300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20250417 | 174200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20250417 | 174100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20250417 | 174000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20250417 | 173900 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20250417 | 173800 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20250417 | 173700 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20250417 | 173600 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20250417 | 173500 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20250417 | 173400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 3294 |
| 123 | 20250417 | 173300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20250417 | 173200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20250417 | 173100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20250417 | 173000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20250417 | 172900 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20250417 | 172800 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20250417 | 172700 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20250417 | 172600 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20250417 | 172500 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20250417 | 172400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20250417 | 172300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20250417 | 172200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20250417 | 172100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20250417 | 172000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20250417 | 171900 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20250417 | 171800 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20250417 | 171700 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20250417 | 171600 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20250417 | 171500 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20250417 | 171400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20250417 | 171300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20250417 | 171200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20250417 | 171100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20250417 | 171000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20250417 | 170900 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20250417 | 170800 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20250417 | 170700 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20250417 | 170600 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20250417 | 170500 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20250417 | 170400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 3294 |
| 153 | 20250417 | 170300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20250417 | 170200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20250417 | 170100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20250417 | 170000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20250417 | 165900 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20250417 | 165800 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20250417 | 165700 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20250417 | 165600 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20250417 | 165500 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20250417 | 165400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20250417 | 165300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20250417 | 165200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20250417 | 165100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20250417 | 165000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20250417 | 164900 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20250417 | 164800 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20250417 | 164700 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20250417 | 164600 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20250417 | 164500 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20250417 | 164400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20250417 | 164300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20250417 | 164200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20250417 | 164100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20250417 | 164000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20250417 | 163900 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20250417 | 163800 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20250417 | 163700 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20250417 | 163600 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20250417 | 163500 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20250417 | 163400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 3294 |
| 183 | 20250417 | 163300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20250417 | 163200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20250417 | 163100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20250417 | 163000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20250417 | 162900 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20250417 | 162800 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20250417 | 162700 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20250417 | 162600 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20250417 | 162500 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20250417 | 162400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20250417 | 162300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20250417 | 162200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20250417 | 162100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20250417 | 162000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20250417 | 161900 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20250417 | 161800 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20250417 | 161700 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20250417 | 161600 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20250417 | 161500 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20250417 | 161400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20250417 | 161300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20250417 | 161200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20250417 | 161100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20250417 | 161000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20250417 | 160900 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20250417 | 160800 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20250417 | 160700 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20250417 | 160600 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20250417 | 160500 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20250417 | 160400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 3294 |
| 213 | 20250417 | 160300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20250417 | 160200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20250417 | 160100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20250417 | 160000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20250417 | 155900 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20250417 | 155800 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20250417 | 155700 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20250417 | 155600 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20250417 | 155500 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20250417 | 155400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20250417 | 155300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20250417 | 155200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20250417 | 155100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20250417 | 155000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20250417 | 154900 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20250417 | 154800 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20250417 | 154700 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20250417 | 154600 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20250417 | 154500 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20250417 | 154400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20250417 | 154300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20250417 | 154200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20250417 | 154100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 236 | 20250417 | 154000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 237 | 20250417 | 153900 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20250417 | 153800 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 239 | 20250417 | 153700 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 240 | 20250417 | 153600 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 241 | 20250417 | 153500 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 242 | 20250417 | 153400 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 3294 |
| 243 | 20250417 | 153300 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 244 | 20250417 | 153200 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 245 | 20250417 | 153100 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 0 |
| 246 | 20250417 | 153000 | 3441582575 | 22300 | 22300 | 22300 | 22300 | 3294 |
| 247 | 20250417 | 152900 | 3368126375 | 22300 | 22300 | 22300 | 22300 | 0 |
| 248 | 20250417 | 152800 | 3368126375 | 22300 | 22300 | 22300 | 22300 | 0 |
| 249 | 20250417 | 152700 | 3368126375 | 22300 | 22300 | 22300 | 22300 | 0 |
| 250 | 20250417 | 152600 | 3368126375 | 22300 | 22300 | 22300 | 22300 | 0 |
| 251 | 20250417 | 152500 | 3368126375 | 22300 | 22300 | 22300 | 22300 | 0 |
| 252 | 20250417 | 152400 | 3368126375 | 22300 | 22300 | 22300 | 22300 | 0 |
| 253 | 20250417 | 152300 | 3368126375 | 22300 | 22300 | 22300 | 22300 | 0 |
| 254 | 20250417 | 152200 | 3368126375 | 22300 | 22300 | 22300 | 22300 | 0 |
| 255 | 20250417 | 152100 | 3368126375 | 22300 | 22300 | 22300 | 22300 | 0 |
| 256 | 20250417 | 152000 | 3368126375 | 22300 | 22300 | 22300 | 22300 | 0 |
| 257 | 20250417 | 151900 | 3368126375 | 22300 | 22250 | 22300 | 22250 | 479 |
| 258 | 20250417 | 151800 | 3357452275 | 22200 | 22250 | 22300 | 22200 | 436 |
| 259 | 20250417 | 151700 | 3347748575 | 22250 | 22250 | 22250 | 22150 | 1470 |
| 260 | 20250417 | 151600 | 3315157175 | 22300 | 22250 | 22300 | 22250 | 1600 |
| 261 | 20250417 | 151500 | 3279544425 | 22300 | 22300 | 22300 | 22250 | 429 |
| 262 | 20250417 | 151400 | 3269984275 | 22250 | 22300 | 22300 | 22250 | 18 |
| 263 | 20250417 | 151300 | 3269583375 | 22300 | 22300 | 22300 | 22300 | 202 |
| 264 | 20250417 | 151200 | 3265078775 | 22300 | 22250 | 22300 | 22250 | 175 |
| 265 | 20250417 | 151100 | 3261177075 | 22250 | 22250 | 22300 | 22250 | 168 |
| 266 | 20250417 | 151000 | 3257438825 | 22250 | 22250 | 22250 | 22250 | 1 |
| 267 | 20250417 | 150900 | 3257416575 | 22300 | 22250 | 22300 | 22250 | 685 |
| 268 | 20250417 | 150800 | 3242174975 | 22250 | 22250 | 22300 | 22250 | 397 |
| 269 | 20250417 | 150700 | 3233341025 | 22250 | 22250 | 22250 | 22250 | 337 |
| 270 | 20250417 | 150600 | 3225842775 | 22300 | 22250 | 22300 | 22250 | 24 |
| 271 | 20250417 | 150500 | 3225307875 | 22250 | 22250 | 22250 | 22250 | 75 |
| 272 | 20250417 | 150400 | 3223639125 | 22250 | 22200 | 22250 | 22200 | 272 |
| 273 | 20250417 | 150300 | 3217600125 | 22150 | 22300 | 22300 | 22150 | 414 |
| 274 | 20250417 | 150200 | 3208414725 | 22300 | 22300 | 22300 | 22300 | 0 |
| 275 | 20250417 | 150100 | 3208414725 | 22300 | 22200 | 22300 | 22150 | 4845 |
| 276 | 20250417 | 150000 | 3100847075 | 22250 | 22200 | 22250 | 22200 | 8 |
| 277 | 20250417 | 145900 | 3100669225 | 22200 | 22200 | 22250 | 22200 | 207 |
| 278 | 20250417 | 145800 | 3096072525 | 22250 | 22250 | 22250 | 22250 | 24 |
| 279 | 20250417 | 145700 | 3095538525 | 22250 | 22250 | 22300 | 22250 | 68 |
| 280 | 20250417 | 145600 | 3094024275 | 22250 | 22250 | 22250 | 22250 | 10 |
| 281 | 20250417 | 145500 | 3093801775 | 22250 | 22250 | 22300 | 22250 | 682 |
| 282 | 20250417 | 145400 | 3078604275 | 22250 | 22250 | 22250 | 22250 | 11 |
| 283 | 20250417 | 145300 | 3078359525 | 22250 | 22250 | 22250 | 22250 | 208 |
| 284 | 20250417 | 145200 | 3073731525 | 22250 | 22250 | 22250 | 22250 | 30 |
| 285 | 20250417 | 145100 | 3073064025 | 22300 | 22300 | 22300 | 22250 | 204 |
| 286 | 20250417 | 145000 | 3068521325 | 22250 | 22300 | 22300 | 22250 | 55 |
| 287 | 20250417 | 144900 | 3067295375 | 22250 | 22250 | 22300 | 22250 | 10 |
| 288 | 20250417 | 144800 | 3067072575 | 22250 | 22300 | 22300 | 22250 | 146 |
| 289 | 20250417 | 144700 | 3063823275 | 22300 | 22250 | 22300 | 22250 | 205 |
| 290 | 20250417 | 144600 | 3059261175 | 22250 | 22200 | 22250 | 22200 | 21 |
| 291 | 20250417 | 144500 | 3058794025 | 22200 | 22200 | 22300 | 22200 | 22 |
| 292 | 20250417 | 144400 | 3058305225 | 22250 | 22250 | 22300 | 22250 | 308 |
| 293 | 20250417 | 144300 | 3051451675 | 22250 | 22200 | 22250 | 22200 | 218 |
| 294 | 20250417 | 144200 | 3046609075 | 22200 | 22200 | 22200 | 22200 | 6 |
| 295 | 20250417 | 144100 | 3046475875 | 22250 | 22250 | 22250 | 22200 | 92 |
| 296 | 20250417 | 144000 | 3044431825 | 22200 | 22250 | 22250 | 22200 | 22 |
| 297 | 20250417 | 143900 | 3043942425 | 22200 | 22200 | 22300 | 22200 | 122 |
| 298 | 20250417 | 143800 | 3041228275 | 22250 | 22200 | 22300 | 22200 | 373 |
| 299 | 20250417 | 143700 | 3032927875 | 22200 | 22200 | 22250 | 22200 | 318 |
| 300 | 20250417 | 143600 | 3025867875 | 22200 | 22200 | 22200 | 22200 | 2 |
| 301 | 20250417 | 143500 | 3025823475 | 22250 | 22200 | 22250 | 22200 | 164 |
| 302 | 20250417 | 143400 | 3022181325 | 22250 | 22200 | 22250 | 22200 | 586 |
| 303 | 20250417 | 143300 | 3009158475 | 22200 | 22200 | 22200 | 22200 | 10 |
| 304 | 20250417 | 143200 | 3008936475 | 22200 | 22200 | 22200 | 22200 | 10 |
| 305 | 20250417 | 143100 | 3008714475 | 22200 | 22250 | 22250 | 22200 | 186 |
| 306 | 20250417 | 143000 | 3004582925 | 22200 | 22200 | 22200 | 22200 | 9 |
| 307 | 20250417 | 142900 | 3004383125 | 22200 | 22250 | 22250 | 22200 | 6 |
| 308 | 20250417 | 142800 | 3004249725 | 22200 | 22200 | 22200 | 22200 | 17 |
| 309 | 20250417 | 142700 | 3003872325 | 22250 | 22250 | 22250 | 22250 | 82 |
| 310 | 20250417 | 142600 | 3002047825 | 22250 | 22250 | 22250 | 22250 | 11 |
| 311 | 20250417 | 142500 | 3001803075 | 22250 | 22300 | 22300 | 22250 | 21 |
| 312 | 20250417 | 142400 | 3001335325 | 22300 | 22250 | 22300 | 22250 | 770 |
| 313 | 20250417 | 142300 | 2984184775 | 22300 | 22250 | 22300 | 22250 | 238 |
| 314 | 20250417 | 142200 | 2978887825 | 22200 | 22250 | 22250 | 22200 | 18 |
| 315 | 20250417 | 142100 | 2978487875 | 22250 | 22250 | 22250 | 22200 | 85 |
| 316 | 20250417 | 142000 | 2976598475 | 22250 | 22250 | 22300 | 22200 | 329 |
| 317 | 20250417 | 141900 | 2969276925 | 22250 | 22250 | 22250 | 22200 | 479 |
| 318 | 20250417 | 141800 | 2958626075 | 22200 | 22200 | 22250 | 22200 | 122 |
| 319 | 20250417 | 141700 | 2955911825 | 22250 | 22200 | 22250 | 22150 | 343 |
| 320 | 20250417 | 141600 | 2948304375 | 22200 | 22250 | 22250 | 22200 | 173 |
| 321 | 20250417 | 141500 | 2944461675 | 22300 | 22250 | 22300 | 22250 | 260 |
| 322 | 20250417 | 141400 | 2938673975 | 22300 | 22300 | 22300 | 22250 | 427 |
| 323 | 20250417 | 141300 | 2929171975 | 22300 | 22250 | 22300 | 22250 | 82 |
| 324 | 20250417 | 141200 | 2927347025 | 22250 | 22250 | 22250 | 22250 | 2 |
| 325 | 20250417 | 141100 | 2927302525 | 22300 | 22250 | 22300 | 22250 | 156 |
| 326 | 20250417 | 141000 | 2923830275 | 22250 | 22250 | 22250 | 22250 | 3 |
| 327 | 20250417 | 140900 | 2923763525 | 22300 | 22250 | 22300 | 22250 | 20 |
| 328 | 20250417 | 140800 | 2923318325 | 22250 | 22250 | 22250 | 22250 | 4 |
| 329 | 20250417 | 140700 | 2923229325 | 22250 | 22300 | 22300 | 22200 | 232 |
| 330 | 20250417 | 140600 | 2918063225 | 22300 | 22200 | 22300 | 22200 | 1207 |
| 331 | 20250417 | 140500 | 2891202900 | 22250 | 22250 | 22300 | 22250 | 661 |
| 332 | 20250417 | 140400 | 2876492800 | 22250 | 22250 | 22250 | 22250 | 9 |
| 333 | 20250417 | 140300 | 2876292550 | 22300 | 22250 | 22300 | 22250 | 163 |
| 334 | 20250417 | 140200 | 2872664800 | 22250 | 22250 | 22250 | 22250 | 21 |
| 335 | 20250417 | 140100 | 2872197550 | 22300 | 22250 | 22300 | 22250 | 4 |
| 336 | 20250417 | 140000 | 2872108500 | 22250 | 22250 | 22300 | 22250 | 141 |
| 337 | 20250417 | 135900 | 2868967050 | 22250 | 22250 | 22250 | 22200 | 134 |
| 338 | 20250417 | 135800 | 2865985650 | 22250 | 22250 | 22250 | 22250 | 10 |
| 339 | 20250417 | 135700 | 2865763150 | 22250 | 22250 | 22275 | 22250 | 28 |
| 340 | 20250417 | 135600 | 2865139600 | 22250 | 22250 | 22250 | 22250 | 9 |
| 341 | 20250417 | 135500 | 2864939350 | 22350 | 22200 | 22350 | 22200 | 229 |
| 342 | 20250417 | 135400 | 2859834800 | 22350 | 22200 | 22350 | 22200 | 1085 |
| 343 | 20250417 | 135300 | 2835642000 | 22250 | 22200 | 22250 | 22200 | 37 |
| 344 | 20250417 | 135200 | 2834819350 | 22200 | 22200 | 22300 | 22150 | 1125 |
| 345 | 20250417 | 135100 | 2809789700 | 22200 | 22200 | 22200 | 22150 | 86 |
| 346 | 20250417 | 135000 | 2807881500 | 22200 | 22250 | 22250 | 22200 | 814 |
| 347 | 20250417 | 134900 | 2789810200 | 22200 | 22200 | 22250 | 22200 | 918 |
| 348 | 20250417 | 134800 | 2769421450 | 22200 | 22200 | 22200 | 22200 | 3 |
| 349 | 20250417 | 134700 | 2769354850 | 22200 | 22200 | 22250 | 22200 | 225 |
| 350 | 20250417 | 134600 | 2764357250 | 22200 | 22200 | 22200 | 22200 | 9 |
| 351 | 20250417 | 134500 | 2764157450 | 22200 | 22200 | 22250 | 22200 | 17 |
| 352 | 20250417 | 134400 | 2763779700 | 22250 | 22250 | 22250 | 22200 | 772 |
| 353 | 20250417 | 134300 | 2746615300 | 22250 | 22200 | 22300 | 22200 | 1280 |
| 354 | 20250417 | 134200 | 2718126100 | 22200 | 22200 | 22200 | 22200 | 2 |
| 355 | 20250417 | 134100 | 2718081700 | 22250 | 22200 | 22250 | 22200 | 15 |
| 356 | 20250417 | 134000 | 2717748500 | 22200 | 22150 | 22250 | 22150 | 56 |
| 357 | 20250417 | 133900 | 2716506650 | 22150 | 22150 | 22250 | 22150 | 278 |
| 358 | 20250417 | 133800 | 2710344650 | 22150 | 22150 | 22150 | 22150 | 9 |
| 359 | 20250417 | 133700 | 2710145300 | 22250 | 22150 | 22250 | 22150 | 93 |
| 360 | 20250417 | 133600 | 2708084350 | 22200 | 22200 | 22200 | 22200 | 25 |
| 361 | 20250417 | 133500 | 2707529350 | 22200 | 22200 | 22250 | 22200 | 193 |
| 362 | 20250417 | 133400 | 2703242900 | 22250 | 22200 | 22250 | 22200 | 394 |
| 363 | 20250417 | 133300 | 2694491850 | 22200 | 22250 | 22250 | 22200 | 4 |
| 364 | 20250417 | 133200 | 2694402950 | 22250 | 22150 | 22250 | 22150 | 269 |
| 365 | 20250417 | 133100 | 2688425750 | 22200 | 22250 | 22250 | 22200 | 13 |
| 366 | 20250417 | 133000 | 2688136650 | 22250 | 22250 | 22250 | 22150 | 94 |
| 367 | 20250417 | 132900 | 2686046050 | 22150 | 22200 | 22200 | 22150 | 71 |
| 368 | 20250417 | 132800 | 2684470000 | 22150 | 22200 | 22200 | 22150 | 30 |
| 369 | 20250417 | 132700 | 2683804400 | 22200 | 22250 | 22250 | 22200 | 96 |
| 370 | 20250417 | 132600 | 2681672700 | 22250 | 22250 | 22250 | 22250 | 59 |
| 371 | 20250417 | 132500 | 2680359950 | 22300 | 22250 | 22300 | 22250 | 1536 |
| 372 | 20250417 | 132400 | 2646172950 | 22250 | 22250 | 22250 | 22250 | 5 |
| 373 | 20250417 | 132300 | 2646061700 | 22250 | 22250 | 22250 | 22200 | 435 |
| 374 | 20250417 | 132200 | 2636389050 | 22250 | 22200 | 22250 | 22200 | 537 |
| 375 | 20250417 | 132100 | 2624465850 | 22200 | 22150 | 22250 | 22150 | 43 |
| 376 | 20250417 | 132000 | 2623510850 | 22150 | 22200 | 22250 | 22150 | 118 |
| 377 | 20250417 | 131900 | 2620890500 | 22150 | 22200 | 22200 | 22150 | 153 |
| 378 | 20250417 | 131800 | 2617500950 | 22200 | 22200 | 22200 | 22200 | 0 |
| 379 | 20250417 | 131700 | 2617500950 | 22200 | 22200 | 22200 | 22200 | 75 |
| 380 | 20250417 | 131600 | 2615835950 | 22150 | 22150 | 22150 | 22150 | 428 |
| 381 | 20250417 | 131500 | 2606355750 | 22200 | 22200 | 22250 | 22200 | 292 |
| 382 | 20250417 | 131400 | 2599870550 | 22200 | 22200 | 22200 | 22200 | 3 |
| 383 | 20250417 | 131300 | 2599803950 | 22250 | 22250 | 22250 | 22250 | 8 |
| 384 | 20250417 | 131200 | 2599625950 | 22200 | 22250 | 22250 | 22200 | 59 |
| 385 | 20250417 | 131100 | 2598315000 | 22250 | 22250 | 22300 | 22250 | 56 |
| 386 | 20250417 | 131000 | 2597068350 | 22200 | 22200 | 22200 | 22200 | 9 |
| 387 | 20250417 | 130900 | 2596868550 | 22250 | 22250 | 22250 | 22250 | 322 |
| 388 | 20250417 | 130800 | 2589704050 | 22250 | 22250 | 22250 | 22250 | 142 |
| 389 | 20250417 | 130700 | 2586544550 | 22300 | 22250 | 22300 | 22250 | 1402 |
| 390 | 20250417 | 130600 | 2555291150 | 22250 | 22250 | 22250 | 22250 | 41 |
| 391 | 20250417 | 130500 | 2554378900 | 22300 | 22250 | 22300 | 22250 | 621 |
| 392 | 20250417 | 130400 | 2540555600 | 22200 | 22250 | 22250 | 22200 | 4 |
| 393 | 20250417 | 130300 | 2540466650 | 22200 | 22250 | 22250 | 22200 | 223 |
| 394 | 20250417 | 130200 | 2535512150 | 22250 | 22150 | 22300 | 22150 | 1097 |
| 395 | 20250417 | 130100 | 2511134600 | 22150 | 22150 | 22150 | 22150 | 9 |
| 396 | 20250417 | 130000 | 2510935250 | 22150 | 22100 | 22150 | 22100 | 142 |
| 397 | 20250417 | 125900 | 2507791050 | 22150 | 22200 | 22200 | 22150 | 110 |
| 398 | 20250417 | 125800 | 2505352900 | 22200 | 22150 | 22200 | 22150 | 491 |
| 399 | 20250417 | 125700 | 2494471550 | 22150 | 22100 | 22150 | 22100 | 114 |
| 400 | 20250417 | 125600 | 2491950200 | 22150 | 22150 | 22150 | 22100 | 15 |
| 401 | 20250417 | 125500 | 2491618450 | 22150 | 22100 | 22150 | 22100 | 207 |
| 402 | 20250417 | 125400 | 2487041100 | 22150 | 22150 | 22150 | 22150 | 58 |
| 403 | 20250417 | 125300 | 2485756400 | 22100 | 22100 | 22100 | 22100 | 433 |
| 404 | 20250417 | 125200 | 2476187100 | 22050 | 22050 | 22050 | 22050 | 22 |
| 405 | 20250417 | 125100 | 2475702000 | 22100 | 22100 | 22100 | 22100 | 613 |
| 406 | 20250417 | 125000 | 2462154700 | 22150 | 22100 | 22150 | 22100 | 197 |
| 407 | 20250417 | 124900 | 2457792250 | 22150 | 22150 | 22150 | 22150 | 240 |
| 408 | 20250417 | 124800 | 2452476250 | 22100 | 22100 | 22100 | 22100 | 5 |
| 409 | 20250417 | 124700 | 2452365750 | 22150 | 22200 | 22200 | 22100 | 254 |
| 410 | 20250417 | 124600 | 2446729600 | 22100 | 22100 | 22200 | 22100 | 1151 |
| 411 | 20250417 | 124500 | 2421216850 | 22100 | 22050 | 22150 | 22050 | 964 |
| 412 | 20250417 | 124400 | 2399906900 | 22050 | 22050 | 22050 | 22050 | 10 |
| 413 | 20250417 | 124300 | 2399686400 | 22050 | 21950 | 22100 | 21950 | 631 |
| 414 | 20250417 | 124200 | 2385767800 | 21950 | 21950 | 21950 | 21950 | 20 |
| 415 | 20250417 | 124100 | 2385328800 | 22000 | 21950 | 22000 | 21950 | 152 |
| 416 | 20250417 | 124000 | 2381985800 | 21950 | 22000 | 22000 | 21950 | 33 |
| 417 | 20250417 | 123900 | 2381260900 | 22000 | 22000 | 22000 | 22000 | 83 |
| 418 | 20250417 | 123800 | 2379434900 | 22050 | 22000 | 22050 | 21950 | 1092 |
| 419 | 20250417 | 123700 | 2355451150 | 22000 | 22000 | 22000 | 22000 | 1 |
| 420 | 20250417 | 123600 | 2355429150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 421 | 20250417 | 123500 | 2355429150 | 21950 | 22000 | 22000 | 21950 | 63 |
| 422 | 20250417 | 123400 | 2354044250 | 22000 | 22000 | 22000 | 22000 | 30 |
| 423 | 20250417 | 123300 | 2353384250 | 22000 | 21950 | 22000 | 21950 | 30 |
| 424 | 20250417 | 123200 | 2352725350 | 22000 | 22000 | 22000 | 22000 | 92 |
| 425 | 20250417 | 123100 | 2350701350 | 21950 | 22000 | 22000 | 21950 | 175 |
| 426 | 20250417 | 123000 | 2346860050 | 21950 | 22000 | 22000 | 21950 | 42 |
| 427 | 20250417 | 122900 | 2345937600 | 21950 | 21950 | 21950 | 21950 | 32 |
| 428 | 20250417 | 122800 | 2345235200 | 22000 | 22000 | 22000 | 21950 | 27 |
| 429 | 20250417 | 122700 | 2344642300 | 21950 | 22000 | 22000 | 21950 | 172 |
| 430 | 20250417 | 122600 | 2340864400 | 21950 | 21950 | 21950 | 21950 | 23 |
| 431 | 20250417 | 122500 | 2340359550 | 21950 | 22000 | 22000 | 21950 | 685 |
| 432 | 20250417 | 122400 | 2325322950 | 22000 | 22000 | 22000 | 22000 | 10 |
| 433 | 20250417 | 122300 | 2325102950 | 22000 | 22000 | 22000 | 21950 | 284 |
| 434 | 20250417 | 122200 | 2318856050 | 22000 | 22000 | 22000 | 22000 | 5 |
| 435 | 20250417 | 122100 | 2318746050 | 22000 | 22000 | 22000 | 22000 | 37 |
| 436 | 20250417 | 122000 | 2317932050 | 22000 | 22000 | 22000 | 22000 | 26 |
| 437 | 20250417 | 121900 | 2317360050 | 21950 | 21950 | 21950 | 21950 | 129 |
| 438 | 20250417 | 121800 | 2314528500 | 22000 | 21950 | 22000 | 21950 | 102 |
| 439 | 20250417 | 121700 | 2312285600 | 21950 | 21950 | 21950 | 21950 | 901 |
| 440 | 20250417 | 121600 | 2292508650 | 21950 | 22000 | 22000 | 21950 | 479 |
| 441 | 20250417 | 121500 | 2281994000 | 22000 | 22000 | 22000 | 21950 | 214 |
| 442 | 20250417 | 121400 | 2277292975 | 22000 | 21950 | 22000 | 21950 | 55 |
| 443 | 20250417 | 121300 | 2276083475 | 21900 | 21900 | 21900 | 21900 | 30 |
| 444 | 20250417 | 121200 | 2275426475 | 22000 | 21950 | 22000 | 21950 | 750 |
| 445 | 20250417 | 121100 | 2258959425 | 21950 | 21950 | 21950 | 21950 | 152 |
| 446 | 20250417 | 121000 | 2255623025 | 21950 | 21950 | 21950 | 21950 | 0 |
| 447 | 20250417 | 120900 | 2255623025 | 21950 | 21950 | 21950 | 21950 | 72 |
| 448 | 20250417 | 120800 | 2254042625 | 22000 | 22000 | 22000 | 22000 | 176 |
| 449 | 20250417 | 120700 | 2250170625 | 21950 | 21950 | 21950 | 21950 | 220 |
| 450 | 20250417 | 120600 | 2245341625 | 22000 | 22000 | 22000 | 21950 | 164 |
| 451 | 20250417 | 120500 | 2241736225 | 21950 | 21975 | 21975 | 21900 | 319 |
| 452 | 20250417 | 120400 | 2234733675 | 21975 | 21975 | 21975 | 21975 | 22 |
| 453 | 20250417 | 120300 | 2234250225 | 21950 | 22000 | 22000 | 21950 | 730 |
| 454 | 20250417 | 120200 | 2218221175 | 21950 | 21900 | 21950 | 21900 | 203 |
| 455 | 20250417 | 120100 | 2213770325 | 21900 | 21950 | 21950 | 21900 | 454 |
| 456 | 20250417 | 120000 | 2203821125 | 21950 | 21950 | 21950 | 21950 | 205 |
| 457 | 20250417 | 115900 | 2199321375 | 21950 | 21950 | 21950 | 21950 | 1267 |
| 458 | 20250417 | 115800 | 2171510725 | 21950 | 22000 | 22000 | 21950 | 514 |
| 459 | 20250417 | 115700 | 2160223725 | 22000 | 22000 | 22000 | 22000 | 89 |
| 460 | 20250417 | 115600 | 2158265725 | 21950 | 22100 | 22100 | 21900 | 2322 |
| 461 | 20250417 | 115500 | 2107359175 | 22100 | 22050 | 22100 | 22000 | 154 |
| 462 | 20250417 | 115400 | 2103963425 | 22050 | 22100 | 22500 | 22000 | 7981 |
| 463 | 20250417 | 115300 | 1926132875 | 22150 | 22050 | 22150 | 21950 | 1261 |
| 464 | 20250417 | 115200 | 1898293975 | 22050 | 21950 | 22050 | 21950 | 496 |
| 465 | 20250417 | 115100 | 1887381725 | 21950 | 21950 | 21950 | 21950 | 243 |
| 466 | 20250417 | 115000 | 1882047875 | 22000 | 21950 | 22000 | 21950 | 19 |
| 467 | 20250417 | 114900 | 1881630375 | 21950 | 21950 | 22000 | 21950 | 39 |
| 468 | 20250417 | 114800 | 1880774025 | 21950 | 22000 | 22000 | 21950 | 85 |
| 469 | 20250417 | 114700 | 1878904075 | 22000 | 21950 | 22000 | 21950 | 161 |
| 470 | 20250417 | 114600 | 1875369625 | 21950 | 21950 | 21950 | 21950 | 1 |
| 471 | 20250417 | 114500 | 1875347675 | 21950 | 21950 | 21950 | 21950 | 0 |
| 472 | 20250417 | 114400 | 1875347675 | 21950 | 21950 | 21950 | 21950 | 22 |
| 473 | 20250417 | 114300 | 1874864775 | 21950 | 21950 | 21950 | 21950 | 142 |
| 474 | 20250417 | 114200 | 1871747875 | 21950 | 21950 | 21950 | 21950 | 22 |
| 475 | 20250417 | 114100 | 1871264975 | 22000 | 22000 | 22000 | 22000 | 10 |
| 476 | 20250417 | 114000 | 1871044975 | 21950 | 21950 | 21950 | 21950 | 22 |
| 477 | 20250417 | 113900 | 1870562075 | 22000 | 22000 | 22000 | 21950 | 123 |
| 478 | 20250417 | 113800 | 1867862075 | 22000 | 22000 | 22000 | 22000 | 78 |
| 479 | 20250417 | 113700 | 1866146075 | 22000 | 22050 | 22050 | 22000 | 3059 |
| 480 | 20250417 | 113600 | 1798847475 | 22050 | 22050 | 22050 | 22000 | 107 |
| 481 | 20250417 | 113500 | 1796489325 | 22000 | 22050 | 22050 | 22000 | 291 |
| 482 | 20250417 | 113400 | 1790086975 | 22050 | 22000 | 22050 | 22000 | 193 |
| 483 | 20250417 | 113300 | 1785840475 | 21950 | 21950 | 21950 | 21950 | 0 |
| 484 | 20250417 | 113200 | 1785840475 | 21950 | 22000 | 22000 | 21950 | 51 |
| 485 | 20250417 | 113100 | 1784719575 | 22000 | 22000 | 22000 | 21950 | 191 |
| 486 | 20250417 | 113000 | 1780524125 | 22000 | 22000 | 22000 | 21950 | 80 |
| 487 | 20250417 | 112900 | 1778765225 | 22000 | 22000 | 22000 | 21975 | 174 |
| 488 | 20250417 | 112800 | 1774940125 | 22000 | 22000 | 22000 | 21950 | 359 |
| 489 | 20250417 | 112700 | 1767057125 | 22000 | 22000 | 22000 | 21950 | 483 |
| 490 | 20250417 | 112600 | 1756439275 | 22000 | 22000 | 22000 | 22000 | 69 |
| 491 | 20250417 | 112500 | 1754921275 | 22000 | 22000 | 22050 | 21950 | 548 |
| 492 | 20250417 | 112400 | 1742867225 | 22050 | 22050 | 22050 | 22000 | 164 |
| 493 | 20250417 | 112300 | 1739256275 | 22050 | 21950 | 22100 | 21950 | 81 |
| 494 | 20250417 | 112200 | 1737471375 | 22100 | 22000 | 22100 | 22000 | 120 |
| 495 | 20250417 | 112100 | 1734829575 | 21950 | 21950 | 21950 | 21950 | 375 |
| 496 | 20250417 | 112000 | 1726598325 | 21950 | 22000 | 22000 | 21950 | 464 |
| 497 | 20250417 | 111900 | 1716391425 | 21950 | 21950 | 21950 | 21950 | 137 |
| 498 | 20250417 | 111800 | 1713384275 | 21950 | 21950 | 21950 | 21950 | 22 |
| 499 | 20250417 | 111700 | 1712901375 | 21950 | 21950 | 21950 | 21950 | 8 |
| 500 | 20250417 | 111600 | 1712725775 | 22000 | 21950 | 22000 | 21950 | 231 |
| 501 | 20250417 | 111500 | 1707644325 | 21950 | 21950 | 21950 | 21950 | 149 |
| 502 | 20250417 | 111400 | 1704373775 | 22000 | 21950 | 22000 | 21950 | 161 |
| 503 | 20250417 | 111300 | 1700836775 | 21950 | 21950 | 21950 | 21950 | 27 |
| 504 | 20250417 | 111200 | 1700244125 | 21950 | 21950 | 21950 | 21950 | 27 |
| 505 | 20250417 | 111100 | 1699651475 | 21950 | 21950 | 21950 | 21950 | 132 |
| 506 | 20250417 | 111000 | 1696754075 | 21950 | 21950 | 21950 | 21950 | 22 |
| 507 | 20250417 | 110900 | 1696271175 | 22000 | 21975 | 22000 | 21975 | 124 |
| 508 | 20250417 | 110800 | 1693543300 | 21975 | 21975 | 21975 | 21975 | 42 |
| 509 | 20250417 | 110700 | 1692620350 | 21975 | 21950 | 21975 | 21950 | 432 |
| 510 | 20250417 | 110600 | 1683132175 | 21950 | 21925 | 21950 | 21925 | 206 |
| 511 | 20250417 | 110500 | 1678611025 | 21950 | 21950 | 21950 | 21950 | 20 |
| 512 | 20250417 | 110400 | 1678172025 | 21950 | 21900 | 21950 | 21900 | 58 |
| 513 | 20250417 | 110300 | 1676899825 | 21900 | 21950 | 21950 | 21900 | 168 |
| 514 | 20250417 | 110200 | 1673220025 | 21950 | 21950 | 21950 | 21950 | 111 |
| 515 | 20250417 | 110100 | 1670783575 | 21950 | 21950 | 21950 | 21950 | 440 |
| 516 | 20250417 | 110000 | 1661125575 | 22000 | 21950 | 22000 | 21950 | 20 |
| 517 | 20250417 | 105900 | 1660685950 | 21950 | 21950 | 21950 | 21950 | 137 |
| 518 | 20250417 | 105800 | 1657678800 | 21900 | 21950 | 22000 | 21900 | 1354 |
| 519 | 20250417 | 105700 | 1627959350 | 21950 | 21950 | 21950 | 21950 | 654 |
| 520 | 20250417 | 105600 | 1613604050 | 21900 | 21850 | 21950 | 21850 | 203 |
| 521 | 20250417 | 105500 | 1609162050 | 21900 | 21900 | 21900 | 21900 | 898 |
| 522 | 20250417 | 105400 | 1589495850 | 21900 | 21900 | 21900 | 21900 | 330 |
| 523 | 20250417 | 105300 | 1582268850 | 21900 | 21950 | 21950 | 21900 | 27 |
| 524 | 20250417 | 105200 | 1581677300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 525 | 20250417 | 105100 | 1581677300 | 21900 | 21950 | 21950 | 21900 | 253 |
| 526 | 20250417 | 105000 | 1576131500 | 21950 | 21950 | 21950 | 21950 | 10 |
| 527 | 20250417 | 104900 | 1575912000 | 21950 | 21900 | 21950 | 21900 | 1198 |
| 528 | 20250417 | 104800 | 1549675750 | 21900 | 21900 | 21900 | 21900 | 126 |
| 529 | 20250417 | 104700 | 1546916350 | 21950 | 21900 | 21950 | 21900 | 143 |
| 530 | 20250417 | 104600 | 1543784500 | 21900 | 21900 | 21900 | 21900 | 72 |
| 531 | 20250417 | 104500 | 1542207700 | 21900 | 21900 | 21900 | 21900 | 231 |
| 532 | 20250417 | 104400 | 1537148800 | 21900 | 21900 | 21900 | 21900 | 72 |
| 533 | 20250417 | 104300 | 1535572000 | 21900 | 21950 | 21950 | 21900 | 163 |
| 534 | 20250417 | 104200 | 1532002250 | 21900 | 21950 | 21950 | 21900 | 41 |
| 535 | 20250417 | 104100 | 1531104300 | 21900 | 21900 | 21900 | 21900 | 66 |
| 536 | 20250417 | 104000 | 1529658900 | 21900 | 21900 | 21950 | 21900 | 198 |
| 537 | 20250417 | 103900 | 1525322650 | 21900 | 22000 | 22000 | 21900 | 217 |
| 538 | 20250417 | 103800 | 1520559950 | 22000 | 22000 | 22050 | 21900 | 1066 |
| 539 | 20250417 | 103700 | 1497180250 | 22000 | 21950 | 22000 | 21950 | 197 |
| 540 | 20250417 | 103600 | 1492854650 | 21950 | 21950 | 22000 | 21950 | 603 |
| 541 | 20250417 | 103500 | 1479616250 | 22000 | 22000 | 22000 | 21950 | 1287 |
| 542 | 20250417 | 103400 | 1451350400 | 22000 | 22050 | 22050 | 22000 | 87 |
| 543 | 20250417 | 103300 | 1449433150 | 22000 | 22000 | 22000 | 22000 | 886 |
| 544 | 20250417 | 103200 | 1429941150 | 22000 | 22000 | 22000 | 22000 | 22 |
| 545 | 20250417 | 103100 | 1429457150 | 22000 | 22000 | 22000 | 22000 | 1 |
| 546 | 20250417 | 103000 | 1429435150 | 22050 | 22100 | 22100 | 22050 | 705 |
| 547 | 20250417 | 102900 | 1413889400 | 22050 | 22100 | 22100 | 22050 | 55 |
| 548 | 20250417 | 102800 | 1412675050 | 22100 | 22100 | 22100 | 22100 | 1 |
| 549 | 20250417 | 102700 | 1412652950 | 22100 | 22050 | 22150 | 22050 | 667 |
| 550 | 20250417 | 102600 | 1397918950 | 22100 | 22075 | 22100 | 22075 | 26 |
| 551 | 20250417 | 102500 | 1397344475 | 22100 | 22100 | 22100 | 22100 | 69 |
| 552 | 20250417 | 102400 | 1395819575 | 22100 | 22100 | 22100 | 22050 | 183 |
| 553 | 20250417 | 102300 | 1391777625 | 22050 | 22050 | 22050 | 22050 | 142 |
| 554 | 20250417 | 102200 | 1388646525 | 22100 | 22100 | 22100 | 22050 | 26 |
| 555 | 20250417 | 102100 | 1388073025 | 22050 | 22050 | 22050 | 22050 | 2 |
| 556 | 20250417 | 102000 | 1388028925 | 22100 | 22050 | 22100 | 22050 | 33 |
| 557 | 20250417 | 101900 | 1387300825 | 22050 | 22050 | 22050 | 22050 | 120 |
| 558 | 20250417 | 101800 | 1384654825 | 22050 | 22050 | 22050 | 22050 | 0 |
| 559 | 20250417 | 101700 | 1384654825 | 22050 | 22050 | 22050 | 22050 | 22 |
| 560 | 20250417 | 101600 | 1384169725 | 22050 | 22050 | 22050 | 22050 | 0 |
| 561 | 20250417 | 101500 | 1384169725 | 22050 | 22100 | 22100 | 22000 | 196 |
| 562 | 20250417 | 101400 | 1379854725 | 22075 | 22050 | 22100 | 22050 | 411 |
| 563 | 20250417 | 101300 | 1370790800 | 22050 | 22050 | 22050 | 22050 | 915 |
| 564 | 20250417 | 101200 | 1350615050 | 22050 | 22100 | 22100 | 22050 | 69 |
| 565 | 20250417 | 101100 | 1349091250 | 22150 | 22100 | 22150 | 22100 | 162 |
| 566 | 20250417 | 101000 | 1345511000 | 22100 | 22100 | 22150 | 22100 | 78 |
| 567 | 20250417 | 100900 | 1343786950 | 22100 | 22000 | 22100 | 22000 | 634 |
| 568 | 20250417 | 100800 | 1329823325 | 22100 | 22100 | 22100 | 22050 | 201 |
| 569 | 20250417 | 100700 | 1325386225 | 22100 | 22100 | 22100 | 22050 | 155 |
| 570 | 20250417 | 100600 | 1321961825 | 22100 | 22150 | 22150 | 22100 | 1594 |
| 571 | 20250417 | 100500 | 1286654775 | 22200 | 22200 | 22250 | 22150 | 704 |
| 572 | 20250417 | 100400 | 1271026525 | 22250 | 22150 | 22250 | 22150 | 462 |
| 573 | 20250417 | 100300 | 1260772325 | 22200 | 22100 | 22200 | 22100 | 1974 |
| 574 | 20250417 | 100200 | 1217057575 | 22150 | 22150 | 22150 | 22150 | 42 |
| 575 | 20250417 | 100100 | 1216127275 | 22150 | 22025 | 22150 | 22000 | 531 |
| 576 | 20250417 | 100000 | 1204410575 | 22050 | 22000 | 22050 | 22000 | 445 |
| 577 | 20250417 | 095900 | 1194620025 | 22050 | 22100 | 22150 | 21950 | 4246 |
| 578 | 20250417 | 095800 | 1101100375 | 22100 | 22100 | 22150 | 22100 | 31 |
| 579 | 20250417 | 095700 | 1100414975 | 22150 | 22100 | 22150 | 22100 | 147 |
| 580 | 20250417 | 095600 | 1097165475 | 22100 | 22100 | 22100 | 22050 | 1053 |
| 581 | 20250417 | 095500 | 1073946025 | 22050 | 22100 | 22100 | 22050 | 241 |
| 582 | 20250417 | 095400 | 1068627175 | 22100 | 22100 | 22100 | 22100 | 9 |
| 583 | 20250417 | 095300 | 1068428275 | 22100 | 22050 | 22100 | 22050 | 450 |
| 584 | 20250417 | 095200 | 1058487425 | 22075 | 22100 | 22100 | 22075 | 3 |
| 585 | 20250417 | 095100 | 1058421175 | 22100 | 22100 | 22100 | 22100 | 4 |
| 586 | 20250417 | 095000 | 1058332775 | 22050 | 22100 | 22100 | 22050 | 24 |
| 587 | 20250417 | 094900 | 1057803475 | 22100 | 22100 | 22100 | 22100 | 16 |
| 588 | 20250417 | 094800 | 1057449875 | 22100 | 22150 | 22150 | 22050 | 607 |
| 589 | 20250417 | 094700 | 1044036675 | 22150 | 22150 | 22200 | 22150 | 432 |
| 590 | 20250417 | 094600 | 1034465875 | 22250 | 22200 | 22250 | 22200 | 202 |
| 591 | 20250417 | 094500 | 1029977050 | 22300 | 22250 | 22300 | 22250 | 1859 |
| 592 | 20250417 | 094400 | 988599950 | 22300 | 22250 | 22300 | 22200 | 3748 |
| 593 | 20250417 | 094300 | 905200600 | 22200 | 22250 | 22250 | 22200 | 354 |
| 594 | 20250417 | 094200 | 897325200 | 22350 | 22300 | 22400 | 22300 | 2339 |
| 595 | 20250417 | 094100 | 845004300 | 22300 | 22250 | 22400 | 22250 | 360 |
| 596 | 20250417 | 094000 | 836977600 | 22250 | 22200 | 22400 | 22150 | 691 |
| 597 | 20250417 | 093900 | 821594750 | 22300 | 22250 | 22300 | 22150 | 1287 |
| 598 | 20250417 | 093800 | 792978100 | 22200 | 22250 | 22350 | 22200 | 464 |
| 599 | 20250417 | 093700 | 782618750 | 22350 | 22450 | 22450 | 22300 | 846 |
| 600 | 20250417 | 093600 | 763694300 | 22450 | 22250 | 22450 | 22200 | 1423 |
| 601 | 20250417 | 093500 | 731837650 | 22350 | 22350 | 22350 | 22250 | 574 |
| 602 | 20250417 | 093400 | 719031000 | 22400 | 22250 | 22400 | 22250 | 85 |
| 603 | 20250417 | 093300 | 717131950 | 22400 | 22200 | 22500 | 22150 | 4066 |
| 604 | 20250417 | 093200 | 626286000 | 22300 | 22350 | 22350 | 22200 | 1371 |
| 605 | 20250417 | 093100 | 595789650 | 22300 | 22450 | 22450 | 22300 | 1360 |
| 606 | 20250417 | 093000 | 565396700 | 22450 | 22450 | 22500 | 22350 | 1719 |
| 607 | 20250417 | 092900 | 526909850 | 22500 | 22500 | 22500 | 22400 | 659 |
| 608 | 20250417 | 092800 | 512112500 | 22500 | 22450 | 22500 | 22400 | 1080 |
| 609 | 20250417 | 092700 | 487869000 | 22450 | 22450 | 22450 | 22400 | 361 |
| 610 | 20250417 | 092600 | 479779550 | 22350 | 22350 | 22450 | 22350 | 1629 |
| 611 | 20250417 | 092500 | 443306200 | 22350 | 22300 | 22350 | 22250 | 1379 |
| 612 | 20250417 | 092400 | 412549550 | 22300 | 22250 | 22300 | 22250 | 316 |
| 613 | 20250417 | 092300 | 405515950 | 22250 | 22200 | 22250 | 22200 | 347 |
| 614 | 20250417 | 092200 | 397804350 | 22250 | 22250 | 22300 | 22250 | 351 |
| 615 | 20250417 | 092100 | 389993900 | 22200 | 22250 | 22250 | 22200 | 110 |
| 616 | 20250417 | 092000 | 387547500 | 22250 | 22200 | 22250 | 22200 | 194 |
| 617 | 20250417 | 091900 | 383237100 | 22250 | 22250 | 22250 | 22200 | 941 |
| 618 | 20250417 | 091800 | 362332800 | 22250 | 22300 | 22300 | 22250 | 723 |
| 619 | 20250417 | 091700 | 346210550 | 22150 | 22100 | 22300 | 22100 | 644 |
| 620 | 20250417 | 091600 | 331919500 | 22100 | 22150 | 22200 | 22100 | 862 |
| 621 | 20250417 | 091500 | 312834500 | 22100 | 22150 | 22250 | 22100 | 3236 |
| 622 | 20250417 | 091400 | 240978800 | 22150 | 22100 | 22200 | 22050 | 1714 |
| 623 | 20250417 | 091300 | 203071050 | 22050 | 22050 | 22050 | 22050 | 94 |
| 624 | 20250417 | 091200 | 200998350 | 22050 | 22000 | 22050 | 22000 | 393 |
| 625 | 20250417 | 091100 | 192339650 | 22000 | 22100 | 22100 | 22000 | 481 |
| 626 | 20250417 | 091000 | 181733700 | 22100 | 22100 | 22150 | 22100 | 431 |
| 627 | 20250417 | 090900 | 172201400 | 22050 | 22100 | 22100 | 22050 | 81 |
| 628 | 20250417 | 090800 | 170414900 | 22100 | 22100 | 22100 | 22050 | 189 |
| 629 | 20250417 | 090700 | 166240700 | 22100 | 22050 | 22100 | 22050 | 734 |
| 630 | 20250417 | 090600 | 150048100 | 22050 | 22100 | 22100 | 22000 | 368 |
| 631 | 20250417 | 090500 | 141934700 | 22100 | 22100 | 22100 | 22050 | 178 |
| 632 | 20250417 | 090400 | 138006550 | 22000 | 22150 | 22150 | 22000 | 529 |
| 633 | 20250417 | 090300 | 126348900 | 22100 | 22100 | 22100 | 22050 | 454 |
| 634 | 20250417 | 090200 | 116315550 | 22050 | 21950 | 22050 | 21850 | 1711 |
| 635 | 20250417 | 090100 | 78848250 | 21950 | 21900 | 21950 | 21850 | 786 |
| 636 | 20250417 | 090000 | 61662750 | 21950 | 21750 | 21950 | 21750 | 2831 |