33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 190000 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 287040 |
| 3 | 20250417 | 185900 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20250417 | 185800 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20250417 | 185700 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20250417 | 185600 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20250417 | 185500 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20250417 | 185400 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20250417 | 185300 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20250417 | 185200 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20250417 | 185100 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20250417 | 185000 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20250417 | 184900 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20250417 | 184800 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20250417 | 184700 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20250417 | 184600 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20250417 | 184500 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20250417 | 184400 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20250417 | 184300 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20250417 | 184200 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20250417 | 184100 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20250417 | 184000 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20250417 | 183900 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20250417 | 183800 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20250417 | 183700 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20250417 | 183600 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20250417 | 183500 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20250417 | 183400 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20250417 | 183300 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20250417 | 183200 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20250417 | 183100 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20250417 | 183000 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 287040 |
| 33 | 20250417 | 182900 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20250417 | 182800 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20250417 | 182700 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20250417 | 182600 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20250417 | 182500 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20250417 | 182400 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20250417 | 182300 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20250417 | 182200 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20250417 | 182100 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20250417 | 182000 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20250417 | 181900 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20250417 | 181800 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20250417 | 181700 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20250417 | 181600 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20250417 | 181500 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20250417 | 181400 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20250417 | 181300 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20250417 | 181200 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20250417 | 181100 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20250417 | 181000 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20250417 | 180900 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20250417 | 180800 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20250417 | 180700 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20250417 | 180600 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20250417 | 180500 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20250417 | 180400 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20250417 | 180300 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20250417 | 180200 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20250417 | 180100 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20250417 | 180000 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 287040 |
| 63 | 20250417 | 175900 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20250417 | 175800 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20250417 | 175700 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20250417 | 175600 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20250417 | 175500 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20250417 | 175400 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20250417 | 175300 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20250417 | 175200 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20250417 | 175100 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20250417 | 175000 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20250417 | 174900 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20250417 | 174800 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20250417 | 174700 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20250417 | 174600 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20250417 | 174500 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20250417 | 174400 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20250417 | 174300 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20250417 | 174200 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20250417 | 174100 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20250417 | 174000 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20250417 | 173900 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20250417 | 173800 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20250417 | 173700 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20250417 | 173600 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20250417 | 173500 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20250417 | 173400 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20250417 | 173300 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20250417 | 173200 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20250417 | 173100 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20250417 | 173000 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 287040 |
| 93 | 20250417 | 172900 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20250417 | 172800 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20250417 | 172700 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20250417 | 172600 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20250417 | 172500 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20250417 | 172400 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20250417 | 172300 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20250417 | 172200 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20250417 | 172100 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20250417 | 172000 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20250417 | 171900 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20250417 | 171800 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20250417 | 171700 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20250417 | 171600 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20250417 | 171500 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20250417 | 171400 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20250417 | 171300 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20250417 | 171200 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20250417 | 171100 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20250417 | 171000 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20250417 | 170900 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20250417 | 170800 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20250417 | 170700 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20250417 | 170600 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20250417 | 170500 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20250417 | 170400 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20250417 | 170300 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20250417 | 170200 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20250417 | 170100 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20250417 | 170000 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 287040 |
| 123 | 20250417 | 165900 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20250417 | 165800 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20250417 | 165700 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20250417 | 165600 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20250417 | 165500 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20250417 | 165400 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20250417 | 165300 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20250417 | 165200 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20250417 | 165100 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20250417 | 165000 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20250417 | 164900 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20250417 | 164800 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20250417 | 164700 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20250417 | 164600 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20250417 | 164500 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20250417 | 164400 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20250417 | 164300 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20250417 | 164200 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20250417 | 164100 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20250417 | 164000 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20250417 | 163900 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20250417 | 163800 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20250417 | 163700 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20250417 | 163600 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20250417 | 163500 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20250417 | 163400 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20250417 | 163300 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20250417 | 163200 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20250417 | 163100 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20250417 | 163000 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 287040 |
| 153 | 20250417 | 162900 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20250417 | 162800 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20250417 | 162700 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20250417 | 162600 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20250417 | 162500 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20250417 | 162400 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20250417 | 162300 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20250417 | 162200 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20250417 | 162100 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20250417 | 162000 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20250417 | 161900 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20250417 | 161800 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20250417 | 161700 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20250417 | 161600 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20250417 | 161500 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20250417 | 161400 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20250417 | 161300 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20250417 | 161200 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20250417 | 161100 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20250417 | 161000 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20250417 | 160900 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20250417 | 160800 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20250417 | 160700 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20250417 | 160600 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20250417 | 160500 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20250417 | 160400 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20250417 | 160300 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20250417 | 160200 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20250417 | 160100 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20250417 | 160000 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 287040 |
| 183 | 20250417 | 155900 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20250417 | 155800 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20250417 | 155700 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20250417 | 155600 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20250417 | 155500 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20250417 | 155400 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20250417 | 155300 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20250417 | 155200 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20250417 | 155100 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20250417 | 155000 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20250417 | 154900 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20250417 | 154800 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20250417 | 154700 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20250417 | 154600 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20250417 | 154500 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20250417 | 154400 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20250417 | 154300 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 200 | 20250417 | 154200 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 201 | 20250417 | 154100 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 202 | 20250417 | 154000 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 203 | 20250417 | 153900 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 204 | 20250417 | 153800 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 205 | 20250417 | 153700 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 206 | 20250417 | 153600 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 207 | 20250417 | 153500 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 208 | 20250417 | 153400 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 209 | 20250417 | 153300 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 210 | 20250417 | 153200 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 211 | 20250417 | 153100 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 212 | 20250417 | 153000 | 134665025600 | 24450 | 24450 | 24450 | 24450 | 574080 |
| 213 | 20250417 | 152900 | 127646897600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 214 | 20250417 | 152800 | 127646897600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 215 | 20250417 | 152700 | 127646897600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 216 | 20250417 | 152600 | 127646897600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 217 | 20250417 | 152500 | 127646897600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 218 | 20250417 | 152400 | 127646897600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 219 | 20250417 | 152300 | 127646897600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 220 | 20250417 | 152200 | 127646897600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 221 | 20250417 | 152100 | 127646897600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 222 | 20250417 | 152000 | 127646897600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 223 | 20250417 | 151900 | 127646897600 | 24450 | 24500 | 24500 | 24450 | 16825 |
| 224 | 20250417 | 151800 | 127235379550 | 24500 | 24600 | 24600 | 24450 | 67304 |
| 225 | 20250417 | 151700 | 125585167325 | 24575 | 24600 | 24600 | 24550 | 11871 |
| 226 | 20250417 | 151600 | 125293337950 | 24600 | 24600 | 24600 | 24550 | 13720 |
| 227 | 20250417 | 151500 | 124956149325 | 24600 | 24600 | 24600 | 24550 | 9391 |
| 228 | 20250417 | 151400 | 124725313625 | 24600 | 24600 | 24600 | 24550 | 14660 |
| 229 | 20250417 | 151300 | 124364745925 | 24575 | 24600 | 24600 | 24550 | 8420 |
| 230 | 20250417 | 151200 | 124157718200 | 24600 | 24600 | 24600 | 24550 | 24432 |
| 231 | 20250417 | 151100 | 123556732925 | 24600 | 24600 | 24600 | 24550 | 17922 |
| 232 | 20250417 | 151000 | 123116472875 | 24575 | 24575 | 24600 | 24550 | 14117 |
| 233 | 20250417 | 150900 | 122769306850 | 24600 | 24550 | 24600 | 24550 | 8974 |
| 234 | 20250417 | 150800 | 122548595475 | 24550 | 24550 | 24600 | 24550 | 7764 |
| 235 | 20250417 | 150700 | 122357658350 | 24600 | 24600 | 24600 | 24550 | 12073 |
| 236 | 20250417 | 150600 | 122060780925 | 24600 | 24600 | 24600 | 24550 | 31166 |
| 237 | 20250417 | 150500 | 121294127725 | 24600 | 24550 | 24600 | 24500 | 57354 |
| 238 | 20250417 | 150400 | 119886027175 | 24550 | 24550 | 24550 | 24500 | 5301 |
| 239 | 20250417 | 150300 | 119755923475 | 24550 | 24550 | 24550 | 24500 | 14419 |
| 240 | 20250417 | 150200 | 119402027025 | 24550 | 24550 | 24550 | 24500 | 8218 |
| 241 | 20250417 | 150100 | 119200416300 | 24500 | 24550 | 24550 | 24500 | 3561 |
| 242 | 20250417 | 150000 | 119113032550 | 24550 | 24550 | 24550 | 24500 | 30135 |
| 243 | 20250417 | 145900 | 118374569500 | 24550 | 24525 | 24550 | 24450 | 25774 |
| 244 | 20250417 | 145800 | 117742991050 | 24500 | 24550 | 24550 | 24500 | 15700 |
| 245 | 20250417 | 145700 | 117358181900 | 24550 | 24550 | 24550 | 24500 | 17483 |
| 246 | 20250417 | 145600 | 116929544325 | 24550 | 24525 | 24550 | 24500 | 10317 |
| 247 | 20250417 | 145500 | 116676362825 | 24525 | 24525 | 24550 | 24500 | 29166 |
| 248 | 20250417 | 145400 | 115960506000 | 24525 | 24475 | 24550 | 24475 | 16202 |
| 249 | 20250417 | 145300 | 115563317600 | 24500 | 24500 | 24500 | 24475 | 11661 |
| 250 | 20250417 | 145200 | 115277782400 | 24500 | 24500 | 24500 | 24475 | 12071 |
| 251 | 20250417 | 145100 | 114982075475 | 24500 | 24500 | 24500 | 24450 | 6175 |
| 252 | 20250417 | 145000 | 114830820000 | 24500 | 24450 | 24500 | 24425 | 12912 |
| 253 | 20250417 | 144900 | 114514878200 | 24450 | 24450 | 24500 | 24400 | 6197 |
| 254 | 20250417 | 144800 | 114363363700 | 24450 | 24450 | 24475 | 24400 | 8904 |
| 255 | 20250417 | 144700 | 114145666075 | 24425 | 24450 | 24450 | 24400 | 4829 |
| 256 | 20250417 | 144600 | 114027606950 | 24425 | 24450 | 24450 | 24400 | 2846 |
| 257 | 20250417 | 144500 | 113958040850 | 24450 | 24450 | 24450 | 24400 | 5053 |
| 258 | 20250417 | 144400 | 113834617275 | 24450 | 24450 | 24450 | 24400 | 2456 |
| 259 | 20250417 | 144300 | 113774579775 | 24450 | 24425 | 24450 | 24350 | 10798 |
| 260 | 20250417 | 144200 | 113511063150 | 24450 | 24400 | 24450 | 24350 | 7479 |
| 261 | 20250417 | 144100 | 113328518825 | 24400 | 24400 | 24400 | 24350 | 6046 |
| 262 | 20250417 | 144000 | 113181006100 | 24400 | 24350 | 24400 | 24350 | 3140 |
| 263 | 20250417 | 143900 | 113104438725 | 24400 | 24400 | 24400 | 24350 | 4004 |
| 264 | 20250417 | 143800 | 113006767900 | 24400 | 24400 | 24400 | 24350 | 3431 |
| 265 | 20250417 | 143700 | 112923113225 | 24350 | 24400 | 24400 | 24300 | 27699 |
| 266 | 20250417 | 143600 | 112248539300 | 24400 | 24400 | 24400 | 24350 | 4754 |
| 267 | 20250417 | 143500 | 112132670875 | 24400 | 24350 | 24400 | 24350 | 2246 |
| 268 | 20250417 | 143400 | 112077877900 | 24400 | 24400 | 24450 | 24350 | 17797 |
| 269 | 20250417 | 143300 | 111643657475 | 24350 | 24400 | 24400 | 24350 | 3775 |
| 270 | 20250417 | 143200 | 111551638925 | 24400 | 24400 | 24450 | 24350 | 10451 |
| 271 | 20250417 | 143100 | 111296647375 | 24400 | 24350 | 24400 | 24350 | 2930 |
| 272 | 20250417 | 143000 | 111225160175 | 24350 | 24400 | 24425 | 24350 | 3706 |
| 273 | 20250417 | 142900 | 111134746900 | 24400 | 24450 | 24450 | 24350 | 5625 |
| 274 | 20250417 | 142800 | 110997494150 | 24400 | 24400 | 24450 | 24350 | 9553 |
| 275 | 20250417 | 142700 | 110764371225 | 24400 | 24400 | 24450 | 24350 | 8257 |
| 276 | 20250417 | 142600 | 110562851350 | 24450 | 24450 | 24450 | 24400 | 9973 |
| 277 | 20250417 | 142500 | 110319036950 | 24450 | 24450 | 24450 | 24400 | 5902 |
| 278 | 20250417 | 142400 | 110174753650 | 24450 | 24450 | 24450 | 24400 | 2350 |
| 279 | 20250417 | 142300 | 110117304650 | 24450 | 24450 | 24450 | 24400 | 3703 |
| 280 | 20250417 | 142200 | 110026807450 | 24450 | 24450 | 24450 | 24400 | 3131 |
| 281 | 20250417 | 142100 | 109950272050 | 24450 | 24450 | 24450 | 24400 | 3112 |
| 282 | 20250417 | 142000 | 109874229050 | 24450 | 24450 | 24450 | 24400 | 4358 |
| 283 | 20250417 | 141900 | 109767747075 | 24425 | 24450 | 24450 | 24400 | 5932 |
| 284 | 20250417 | 141800 | 109622744725 | 24450 | 24450 | 24450 | 24400 | 15950 |
| 285 | 20250417 | 141700 | 109233137150 | 24450 | 24400 | 24450 | 24400 | 3386 |
| 286 | 20250417 | 141600 | 109150386650 | 24400 | 24450 | 24450 | 24400 | 11064 |
| 287 | 20250417 | 141500 | 108880254050 | 24450 | 24450 | 24450 | 24400 | 12024 |
| 288 | 20250417 | 141400 | 108586287750 | 24425 | 24450 | 24450 | 24400 | 6953 |
| 289 | 20250417 | 141300 | 108416320975 | 24450 | 24525 | 24550 | 24400 | 40245 |
| 290 | 20250417 | 141200 | 107430778175 | 24525 | 24550 | 24550 | 24500 | 7255 |
| 291 | 20250417 | 141100 | 107252858675 | 24550 | 24550 | 24550 | 24500 | 6049 |
| 292 | 20250417 | 141000 | 107104434075 | 24550 | 24525 | 24550 | 24500 | 4364 |
| 293 | 20250417 | 140900 | 106997341950 | 24500 | 24525 | 24550 | 24500 | 4558 |
| 294 | 20250417 | 140800 | 106885462725 | 24550 | 24525 | 24550 | 24500 | 25954 |
| 295 | 20250417 | 140700 | 106248306575 | 24550 | 24550 | 24550 | 24500 | 14710 |
| 296 | 20250417 | 140600 | 105887193000 | 24550 | 24550 | 24550 | 24500 | 4183 |
| 297 | 20250417 | 140500 | 105784589125 | 24550 | 24550 | 24550 | 24500 | 9225 |
| 298 | 20250417 | 140400 | 105558343775 | 24550 | 24475 | 24550 | 24450 | 43571 |
| 299 | 20250417 | 140300 | 104490638525 | 24475 | 24450 | 24500 | 24425 | 20360 |
| 300 | 20250417 | 140200 | 103992341175 | 24450 | 24450 | 24450 | 24400 | 5099 |
| 301 | 20250417 | 140100 | 103867680575 | 24450 | 24425 | 24450 | 24400 | 8522 |
| 302 | 20250417 | 140000 | 103659351950 | 24450 | 24450 | 24450 | 24400 | 9664 |
| 303 | 20250417 | 135900 | 103423444400 | 24450 | 24450 | 24450 | 24400 | 5273 |
| 304 | 20250417 | 135800 | 103294538075 | 24450 | 24450 | 24500 | 24400 | 34549 |
| 305 | 20250417 | 135700 | 102450027875 | 24450 | 24400 | 24450 | 24400 | 3834 |
| 306 | 20250417 | 135600 | 102356309475 | 24400 | 24450 | 24450 | 24400 | 3166 |
| 307 | 20250417 | 135500 | 102278906900 | 24450 | 24400 | 24450 | 24400 | 13100 |
| 308 | 20250417 | 135400 | 101958627150 | 24450 | 24450 | 24450 | 24400 | 11282 |
| 309 | 20250417 | 135300 | 101683193050 | 24450 | 24450 | 24450 | 24400 | 3644 |
| 310 | 20250417 | 135200 | 101594115350 | 24450 | 24425 | 24450 | 24400 | 11178 |
| 311 | 20250417 | 135100 | 101320936875 | 24450 | 24450 | 24450 | 24425 | 5584 |
| 312 | 20250417 | 135000 | 101184425700 | 24450 | 24450 | 24450 | 24425 | 6134 |
| 313 | 20250417 | 134900 | 101034457425 | 24450 | 24450 | 24450 | 24425 | 4419 |
| 314 | 20250417 | 134800 | 100926451125 | 24450 | 24450 | 24450 | 24425 | 3628 |
| 315 | 20250417 | 134700 | 100837763475 | 24450 | 24450 | 24450 | 24425 | 5752 |
| 316 | 20250417 | 134600 | 100697157475 | 24425 | 24450 | 24450 | 24425 | 3917 |
| 317 | 20250417 | 134500 | 100601405675 | 24425 | 24425 | 24450 | 24425 | 4487 |
| 318 | 20250417 | 134400 | 100491733350 | 24450 | 24450 | 24450 | 24425 | 4709 |
| 319 | 20250417 | 134300 | 100376604325 | 24450 | 24450 | 24450 | 24400 | 3291 |
| 320 | 20250417 | 134200 | 100296164050 | 24450 | 24450 | 24450 | 24400 | 3073 |
| 321 | 20250417 | 134100 | 100221035550 | 24450 | 24450 | 24500 | 24400 | 17378 |
| 322 | 20250417 | 134000 | 99795969725 | 24450 | 24450 | 24500 | 24400 | 30466 |
| 323 | 20250417 | 133900 | 99051039525 | 24450 | 24450 | 24450 | 24400 | 10744 |
| 324 | 20250417 | 133800 | 98788352525 | 24450 | 24450 | 24450 | 24400 | 5389 |
| 325 | 20250417 | 133700 | 98656598275 | 24450 | 24450 | 24450 | 24400 | 15169 |
| 326 | 20250417 | 133600 | 98285722050 | 24450 | 24450 | 24450 | 24400 | 6395 |
| 327 | 20250417 | 133500 | 98129367550 | 24450 | 24400 | 24450 | 24375 | 7583 |
| 328 | 20250417 | 133400 | 97944162850 | 24400 | 24400 | 24400 | 24375 | 24734 |
| 329 | 20250417 | 133300 | 97340654475 | 24400 | 24400 | 24400 | 24375 | 2329 |
| 330 | 20250417 | 133200 | 97283829800 | 24400 | 24375 | 24400 | 24350 | 4143 |
| 331 | 20250417 | 133100 | 97182771375 | 24400 | 24350 | 24400 | 24350 | 4493 |
| 332 | 20250417 | 133000 | 97073250875 | 24350 | 24300 | 24400 | 24300 | 12897 |
| 333 | 20250417 | 132900 | 96759212550 | 24350 | 24350 | 24350 | 24300 | 3445 |
| 334 | 20250417 | 132800 | 96675359225 | 24350 | 24350 | 24350 | 24300 | 3403 |
| 335 | 20250417 | 132700 | 96592534250 | 24350 | 24300 | 24350 | 24300 | 2488 |
| 336 | 20250417 | 132600 | 96531977525 | 24300 | 24350 | 24350 | 24300 | 5459 |
| 337 | 20250417 | 132500 | 96399245725 | 24350 | 24350 | 24350 | 24250 | 7940 |
| 338 | 20250417 | 132400 | 96206212400 | 24350 | 24350 | 24350 | 24250 | 6445 |
| 339 | 20250417 | 132300 | 96049536250 | 24350 | 24300 | 24350 | 24275 | 11982 |
| 340 | 20250417 | 132200 | 95758367950 | 24275 | 24300 | 24300 | 24250 | 4537 |
| 341 | 20250417 | 132100 | 95648179625 | 24300 | 24300 | 24300 | 24275 | 2874 |
| 342 | 20250417 | 132000 | 95578349675 | 24300 | 24300 | 24350 | 24250 | 5941 |
| 343 | 20250417 | 131900 | 95433984925 | 24300 | 24300 | 24350 | 24250 | 4199 |
| 344 | 20250417 | 131800 | 95331951925 | 24300 | 24300 | 24300 | 24275 | 4320 |
| 345 | 20250417 | 131700 | 95226976375 | 24300 | 24350 | 24400 | 24250 | 23370 |
| 346 | 20250417 | 131600 | 94658025575 | 24350 | 24350 | 24350 | 24300 | 2881 |
| 347 | 20250417 | 131500 | 94587878300 | 24300 | 24350 | 24375 | 24300 | 16666 |
| 348 | 20250417 | 131400 | 94182232400 | 24350 | 24350 | 24350 | 24300 | 6628 |
| 349 | 20250417 | 131300 | 94021049050 | 24350 | 24325 | 24350 | 24300 | 1618 |
| 350 | 20250417 | 131200 | 93981656825 | 24350 | 24350 | 24350 | 24300 | 4845 |
| 351 | 20250417 | 131100 | 93863864125 | 24350 | 24300 | 24350 | 24300 | 6484 |
| 352 | 20250417 | 131000 | 93706234450 | 24250 | 24300 | 24300 | 24250 | 9402 |
| 353 | 20250417 | 130900 | 93477966925 | 24250 | 24350 | 24350 | 24250 | 8546 |
| 354 | 20250417 | 130800 | 93270241775 | 24350 | 24325 | 24350 | 24300 | 2281 |
| 355 | 20250417 | 130700 | 93214731800 | 24350 | 24350 | 24350 | 24300 | 2314 |
| 356 | 20250417 | 130600 | 93158396900 | 24350 | 24350 | 24350 | 24300 | 9053 |
| 357 | 20250417 | 130500 | 92938349000 | 24300 | 24350 | 24350 | 24300 | 2579 |
| 358 | 20250417 | 130400 | 92875583900 | 24325 | 24350 | 24350 | 24300 | 1469 |
| 359 | 20250417 | 130300 | 92839815975 | 24350 | 24350 | 24350 | 24300 | 2209 |
| 360 | 20250417 | 130200 | 92786060600 | 24350 | 24300 | 24350 | 24300 | 1777 |
| 361 | 20250417 | 130100 | 92742792975 | 24350 | 24350 | 24350 | 24300 | 4683 |
| 362 | 20250417 | 130000 | 92628935550 | 24350 | 24350 | 24350 | 24300 | 2462 |
| 363 | 20250417 | 125900 | 92569001375 | 24350 | 24300 | 24350 | 24300 | 2481 |
| 364 | 20250417 | 125800 | 92508591725 | 24350 | 24350 | 24350 | 24300 | 1072 |
| 365 | 20250417 | 125700 | 92482492600 | 24350 | 24325 | 24350 | 24300 | 1872 |
| 366 | 20250417 | 125600 | 92436912950 | 24350 | 24350 | 24350 | 24300 | 2548 |
| 367 | 20250417 | 125500 | 92374919050 | 24350 | 24350 | 24350 | 24300 | 1744 |
| 368 | 20250417 | 125400 | 92332457050 | 24350 | 24350 | 24350 | 24300 | 1389 |
| 369 | 20250417 | 125300 | 92298648925 | 24325 | 24300 | 24350 | 24300 | 2090 |
| 370 | 20250417 | 125200 | 92247793300 | 24350 | 24300 | 24350 | 24250 | 9895 |
| 371 | 20250417 | 125100 | 92007308800 | 24300 | 24300 | 24300 | 24250 | 2280 |
| 372 | 20250417 | 125000 | 91951920850 | 24300 | 24300 | 24300 | 24275 | 4086 |
| 373 | 20250417 | 124900 | 91852633350 | 24300 | 24300 | 24300 | 24275 | 1834 |
| 374 | 20250417 | 124800 | 91808067900 | 24275 | 24300 | 24300 | 24250 | 2371 |
| 375 | 20250417 | 124700 | 91750494925 | 24300 | 24300 | 24300 | 24250 | 1576 |
| 376 | 20250417 | 124600 | 91712204075 | 24300 | 24275 | 24300 | 24250 | 2578 |
| 377 | 20250417 | 124500 | 91649586550 | 24275 | 24300 | 24300 | 24275 | 1580 |
| 378 | 20250417 | 124400 | 91611209875 | 24300 | 24300 | 24300 | 24250 | 2558 |
| 379 | 20250417 | 124300 | 91549066775 | 24300 | 24300 | 24300 | 24250 | 2156 |
| 380 | 20250417 | 124200 | 91496693375 | 24300 | 24350 | 24350 | 24250 | 3555 |
| 381 | 20250417 | 124100 | 91410311450 | 24300 | 24300 | 24350 | 24275 | 16946 |
| 382 | 20250417 | 124000 | 90998516750 | 24300 | 24300 | 24300 | 24250 | 1753 |
| 383 | 20250417 | 123900 | 90955924000 | 24300 | 24300 | 24300 | 24250 | 3227 |
| 384 | 20250417 | 123800 | 90877573300 | 24300 | 24300 | 24300 | 24250 | 5437 |
| 385 | 20250417 | 123700 | 90745478550 | 24275 | 24300 | 24300 | 24275 | 3539 |
| 386 | 20250417 | 123600 | 90659481975 | 24300 | 24250 | 24300 | 24250 | 1253 |
| 387 | 20250417 | 123500 | 90629037825 | 24300 | 24300 | 24300 | 24250 | 1668 |
| 388 | 20250417 | 123400 | 90588544925 | 24300 | 24300 | 24300 | 24250 | 2240 |
| 389 | 20250417 | 123300 | 90534130075 | 24300 | 24275 | 24300 | 24250 | 904 |
| 390 | 20250417 | 123200 | 90512168050 | 24300 | 24250 | 24300 | 24250 | 2553 |
| 391 | 20250417 | 123100 | 90450153650 | 24300 | 24300 | 24300 | 24250 | 2197 |
| 392 | 20250417 | 123000 | 90396796725 | 24300 | 24300 | 24300 | 24250 | 2931 |
| 393 | 20250417 | 122900 | 90325652000 | 24300 | 24300 | 24300 | 24250 | 5738 |
| 394 | 20250417 | 122800 | 90186221700 | 24300 | 24275 | 24300 | 24250 | 2081 |
| 395 | 20250417 | 122700 | 90135661875 | 24300 | 24300 | 24300 | 24250 | 1849 |
| 396 | 20250417 | 122600 | 90090771100 | 24300 | 24300 | 24300 | 24250 | 5348 |
| 397 | 20250417 | 122500 | 89960842225 | 24250 | 24300 | 24300 | 24250 | 2143 |
| 398 | 20250417 | 122400 | 89908779200 | 24275 | 24300 | 24300 | 24275 | 608 |
| 399 | 20250417 | 122300 | 89894007275 | 24300 | 24300 | 24300 | 24250 | 1233 |
| 400 | 20250417 | 122200 | 89864052825 | 24300 | 24350 | 24350 | 24275 | 4231 |
| 401 | 20250417 | 122100 | 89761243275 | 24300 | 24325 | 24350 | 24250 | 3183 |
| 402 | 20250417 | 122000 | 89683905250 | 24300 | 24350 | 24350 | 24300 | 3881 |
| 403 | 20250417 | 121900 | 89589545450 | 24300 | 24275 | 24350 | 24275 | 1996 |
| 404 | 20250417 | 121800 | 89541039300 | 24300 | 24250 | 24300 | 24200 | 4649 |
| 405 | 20250417 | 121700 | 89428238500 | 24250 | 24300 | 24300 | 24200 | 14392 |
| 406 | 20250417 | 121600 | 89079211500 | 24300 | 24300 | 24325 | 24250 | 2373 |
| 407 | 20250417 | 121500 | 89021546875 | 24250 | 24300 | 24350 | 24250 | 2248 |
| 408 | 20250417 | 121400 | 88966909425 | 24300 | 24350 | 24350 | 24250 | 2811 |
| 409 | 20250417 | 121300 | 88898590850 | 24300 | 24250 | 24350 | 24250 | 5472 |
| 410 | 20250417 | 121200 | 88765621450 | 24250 | 24300 | 24350 | 24250 | 10935 |
| 411 | 20250417 | 121100 | 88499949075 | 24300 | 24250 | 24300 | 24250 | 11913 |
| 412 | 20250417 | 121000 | 88210548975 | 24300 | 24300 | 24300 | 24250 | 10990 |
| 413 | 20250417 | 120900 | 87943974400 | 24250 | 24300 | 24300 | 24250 | 2971 |
| 414 | 20250417 | 120800 | 87871890225 | 24250 | 24300 | 24300 | 24250 | 8187 |
| 415 | 20250417 | 120700 | 87673294625 | 24300 | 24275 | 24300 | 24250 | 3031 |
| 416 | 20250417 | 120600 | 87599694975 | 24300 | 24250 | 24350 | 24200 | 11706 |
| 417 | 20250417 | 120500 | 87315651075 | 24225 | 24250 | 24250 | 24200 | 1689 |
| 418 | 20250417 | 120400 | 87274700350 | 24250 | 24250 | 24300 | 24225 | 2420 |
| 419 | 20250417 | 120300 | 87216005250 | 24300 | 24250 | 24300 | 24200 | 3801 |
| 420 | 20250417 | 120200 | 87123836675 | 24200 | 24300 | 24300 | 24200 | 18507 |
| 421 | 20250417 | 120100 | 86675090350 | 24275 | 24300 | 24300 | 24250 | 2301 |
| 422 | 20250417 | 120000 | 86619185025 | 24300 | 24300 | 24325 | 24250 | 7944 |
| 423 | 20250417 | 115900 | 86426202425 | 24300 | 24300 | 24300 | 24275 | 1357 |
| 424 | 20250417 | 115800 | 86393228825 | 24300 | 24300 | 24300 | 24250 | 1891 |
| 425 | 20250417 | 115700 | 86347279825 | 24300 | 24300 | 24300 | 24250 | 2134 |
| 426 | 20250417 | 115600 | 86295441850 | 24300 | 24300 | 24300 | 24250 | 2019 |
| 427 | 20250417 | 115500 | 86246382250 | 24300 | 24300 | 24300 | 24250 | 2129 |
| 428 | 20250417 | 115400 | 86194671175 | 24300 | 24300 | 24300 | 24250 | 2052 |
| 429 | 20250417 | 115300 | 86144825775 | 24300 | 24300 | 24300 | 24275 | 4321 |
| 430 | 20250417 | 115200 | 86039826525 | 24300 | 24250 | 24300 | 24250 | 4123 |
| 431 | 20250417 | 115100 | 85939638800 | 24300 | 24275 | 24300 | 24250 | 915 |
| 432 | 20250417 | 115000 | 85917429525 | 24250 | 24250 | 24300 | 24250 | 1758 |
| 433 | 20250417 | 114900 | 85874723200 | 24250 | 24300 | 24300 | 24250 | 1488 |
| 434 | 20250417 | 114800 | 85838591175 | 24275 | 24300 | 24300 | 24250 | 1356 |
| 435 | 20250417 | 114700 | 85805647975 | 24300 | 24300 | 24300 | 24250 | 2480 |
| 436 | 20250417 | 114600 | 85745441000 | 24300 | 24300 | 24300 | 24250 | 2751 |
| 437 | 20250417 | 114500 | 85678599650 | 24300 | 24350 | 24350 | 24250 | 12232 |
| 438 | 20250417 | 114400 | 85381387500 | 24300 | 24350 | 24350 | 24300 | 1507 |
| 439 | 20250417 | 114300 | 85344710425 | 24325 | 24350 | 24350 | 24325 | 2662 |
| 440 | 20250417 | 114200 | 85279899075 | 24350 | 24350 | 24350 | 24325 | 2113 |
| 441 | 20250417 | 114100 | 85228448925 | 24325 | 24325 | 24350 | 24300 | 1832 |
| 442 | 20250417 | 114000 | 85183860800 | 24350 | 24350 | 24350 | 24300 | 2265 |
| 443 | 20250417 | 113900 | 85128738325 | 24350 | 24350 | 24400 | 24300 | 5706 |
| 444 | 20250417 | 113800 | 84989730600 | 24350 | 24350 | 24400 | 24300 | 2791 |
| 445 | 20250417 | 113700 | 84921783725 | 24350 | 24325 | 24400 | 24325 | 9485 |
| 446 | 20250417 | 113600 | 84690821800 | 24325 | 24350 | 24400 | 24300 | 5200 |
| 447 | 20250417 | 113500 | 84564168375 | 24350 | 24350 | 24400 | 24300 | 13673 |
| 448 | 20250417 | 113400 | 84231192900 | 24350 | 24350 | 24375 | 24325 | 7838 |
| 449 | 20250417 | 113300 | 84040338100 | 24325 | 24350 | 24350 | 24300 | 2430 |
| 450 | 20250417 | 113200 | 83981249250 | 24350 | 24350 | 24350 | 24300 | 2187 |
| 451 | 20250417 | 113100 | 83928013700 | 24350 | 24350 | 24350 | 24300 | 1975 |
| 452 | 20250417 | 113000 | 83879934300 | 24300 | 24350 | 24350 | 24300 | 1271 |
| 453 | 20250417 | 112900 | 83848998350 | 24350 | 24325 | 24350 | 24300 | 1355 |
| 454 | 20250417 | 112800 | 83816010550 | 24350 | 24350 | 24350 | 24300 | 2261 |
| 455 | 20250417 | 112700 | 83760958975 | 24325 | 24325 | 24350 | 24300 | 1355 |
| 456 | 20250417 | 112600 | 83727969675 | 24350 | 24350 | 24350 | 24300 | 2428 |
| 457 | 20250417 | 112500 | 83668923650 | 24350 | 24350 | 24350 | 24300 | 1833 |
| 458 | 20250417 | 112400 | 83624316250 | 24350 | 24350 | 24350 | 24300 | 1302 |
| 459 | 20250417 | 112300 | 83592625625 | 24350 | 24400 | 24400 | 24300 | 5682 |
| 460 | 20250417 | 112200 | 83454264125 | 24350 | 24350 | 24400 | 24300 | 5315 |
| 461 | 20250417 | 112100 | 83324826950 | 24350 | 24400 | 24400 | 24300 | 2627 |
| 462 | 20250417 | 112000 | 83260820575 | 24350 | 24350 | 24400 | 24300 | 7754 |
| 463 | 20250417 | 111900 | 83072014300 | 24350 | 24350 | 24400 | 24300 | 3168 |
| 464 | 20250417 | 111800 | 82994891100 | 24350 | 24350 | 24350 | 24300 | 1406 |
| 465 | 20250417 | 111700 | 82960659975 | 24300 | 24350 | 24350 | 24300 | 7242 |
| 466 | 20250417 | 111600 | 82784327775 | 24300 | 24250 | 24350 | 24250 | 12041 |
| 467 | 20250417 | 111500 | 82491735150 | 24300 | 24300 | 24300 | 24250 | 8267 |
| 468 | 20250417 | 111400 | 82290855175 | 24275 | 24300 | 24300 | 24250 | 1412 |
| 469 | 20250417 | 111300 | 82256546125 | 24300 | 24275 | 24325 | 24250 | 20984 |
| 470 | 20250417 | 111200 | 81746636300 | 24300 | 24300 | 24300 | 24250 | 1780 |
| 471 | 20250417 | 111100 | 81703398775 | 24250 | 24250 | 24300 | 24250 | 4068 |
| 472 | 20250417 | 111000 | 81604723075 | 24300 | 24250 | 24300 | 24225 | 5336 |
| 473 | 20250417 | 110900 | 81475207600 | 24250 | 24300 | 24300 | 24200 | 3443 |
| 474 | 20250417 | 110800 | 81391698725 | 24300 | 24250 | 24300 | 24200 | 12272 |
| 475 | 20250417 | 110700 | 81094067150 | 24225 | 24250 | 24250 | 24200 | 20183 |
| 476 | 20250417 | 110600 | 80605390650 | 24250 | 24225 | 24250 | 24200 | 16979 |
| 477 | 20250417 | 110500 | 80194308675 | 24200 | 24250 | 24250 | 24200 | 11851 |
| 478 | 20250417 | 110400 | 79907435125 | 24225 | 24250 | 24300 | 24200 | 13808 |
| 479 | 20250417 | 110300 | 79572554575 | 24300 | 24300 | 24350 | 24250 | 3786 |
| 480 | 20250417 | 110200 | 79480678575 | 24300 | 24350 | 24350 | 24250 | 16259 |
| 481 | 20250417 | 110100 | 79085756625 | 24300 | 24350 | 24400 | 24300 | 12218 |
| 482 | 20250417 | 110000 | 78788265700 | 24375 | 24450 | 24450 | 24350 | 6367 |
| 483 | 20250417 | 105900 | 78632958050 | 24400 | 24500 | 24500 | 24350 | 38624 |
| 484 | 20250417 | 105800 | 77688710400 | 24500 | 24500 | 24500 | 24450 | 15943 |
| 485 | 20250417 | 105700 | 77298130750 | 24450 | 24450 | 24500 | 24450 | 6730 |
| 486 | 20250417 | 105600 | 77133271875 | 24500 | 24500 | 24500 | 24450 | 8795 |
| 487 | 20250417 | 105500 | 76917841775 | 24500 | 24500 | 24500 | 24450 | 7388 |
| 488 | 20250417 | 105400 | 76736846525 | 24500 | 24450 | 24500 | 24450 | 5172 |
| 489 | 20250417 | 105300 | 76610193000 | 24450 | 24500 | 24500 | 24450 | 16789 |
| 490 | 20250417 | 105200 | 76198900775 | 24450 | 24500 | 24500 | 24450 | 5732 |
| 491 | 20250417 | 105100 | 76058559975 | 24500 | 24500 | 24500 | 24450 | 4582 |
| 492 | 20250417 | 105000 | 75946327450 | 24500 | 24500 | 24500 | 24450 | 4797 |
| 493 | 20250417 | 104900 | 75828820425 | 24500 | 24500 | 24500 | 24450 | 6722 |
| 494 | 20250417 | 104800 | 75664145575 | 24450 | 24500 | 24500 | 24450 | 4513 |
| 495 | 20250417 | 104700 | 75553643675 | 24500 | 24500 | 24500 | 24450 | 5223 |
| 496 | 20250417 | 104600 | 75425705300 | 24500 | 24500 | 24500 | 24450 | 4858 |
| 497 | 20250417 | 104500 | 75306713475 | 24450 | 24500 | 24500 | 24450 | 12667 |
| 498 | 20250417 | 104400 | 74996401875 | 24500 | 24500 | 24500 | 24450 | 5854 |
| 499 | 20250417 | 104300 | 74853147700 | 24500 | 24500 | 24500 | 24450 | 6953 |
| 500 | 20250417 | 104200 | 74682862875 | 24500 | 24500 | 24500 | 24450 | 8304 |
| 501 | 20250417 | 104100 | 74479656650 | 24500 | 24475 | 24500 | 24450 | 16218 |
| 502 | 20250417 | 104000 | 74082810375 | 24500 | 24475 | 24500 | 24450 | 13071 |
| 503 | 20250417 | 103900 | 73762657750 | 24500 | 24500 | 24525 | 24400 | 41036 |
| 504 | 20250417 | 103800 | 72758629725 | 24500 | 24500 | 24500 | 24450 | 21037 |
| 505 | 20250417 | 103700 | 72243244250 | 24500 | 24475 | 24500 | 24450 | 7477 |
| 506 | 20250417 | 103600 | 72060064325 | 24475 | 24500 | 24500 | 24450 | 5837 |
| 507 | 20250417 | 103500 | 71917132200 | 24500 | 24450 | 24500 | 24400 | 18930 |
| 508 | 20250417 | 103400 | 71454313850 | 24450 | 24450 | 24450 | 24400 | 2989 |
| 509 | 20250417 | 103300 | 71381284575 | 24450 | 24450 | 24450 | 24400 | 5174 |
| 510 | 20250417 | 103200 | 71254850825 | 24450 | 24450 | 24450 | 24400 | 3552 |
| 511 | 20250417 | 103100 | 71168032725 | 24450 | 24400 | 24450 | 24350 | 20773 |
| 512 | 20250417 | 103000 | 70661077500 | 24350 | 24375 | 24400 | 24350 | 20321 |
| 513 | 20250417 | 102900 | 70166103400 | 24400 | 24400 | 24450 | 24350 | 7379 |
| 514 | 20250417 | 102800 | 69986072775 | 24400 | 24450 | 24450 | 24400 | 21744 |
| 515 | 20250417 | 102700 | 69455358525 | 24450 | 24450 | 24450 | 24400 | 7086 |
| 516 | 20250417 | 102600 | 69282326600 | 24450 | 24400 | 24450 | 24400 | 15205 |
| 517 | 20250417 | 102500 | 68910822550 | 24450 | 24400 | 24450 | 24400 | 3374 |
| 518 | 20250417 | 102400 | 68828410025 | 24450 | 24400 | 24450 | 24350 | 20283 |
| 519 | 20250417 | 102300 | 68333157050 | 24400 | 24450 | 24450 | 24400 | 22554 |
| 520 | 20250417 | 102200 | 67782725725 | 24450 | 24450 | 24500 | 24400 | 34910 |
| 521 | 20250417 | 102100 | 66929077225 | 24450 | 24500 | 24500 | 24450 | 8383 |
| 522 | 20250417 | 102000 | 66723768550 | 24500 | 24450 | 24500 | 24450 | 10550 |
| 523 | 20250417 | 101900 | 66465380950 | 24450 | 24500 | 24550 | 24400 | 49470 |
| 524 | 20250417 | 101800 | 65254793850 | 24500 | 24450 | 24550 | 24400 | 98031 |
| 525 | 20250417 | 101700 | 62852945150 | 24450 | 24450 | 24500 | 24400 | 52004 |
| 526 | 20250417 | 101600 | 61581803000 | 24500 | 24450 | 24500 | 24400 | 39731 |
| 527 | 20250417 | 101500 | 60609951950 | 24450 | 24450 | 24450 | 24400 | 28685 |
| 528 | 20250417 | 101400 | 59908654425 | 24450 | 24400 | 24450 | 24350 | 66334 |
| 529 | 20250417 | 101300 | 58290043150 | 24400 | 24400 | 24400 | 24350 | 9345 |
| 530 | 20250417 | 101200 | 58062064325 | 24400 | 24300 | 24400 | 24300 | 17914 |
| 531 | 20250417 | 101100 | 57625743900 | 24300 | 24350 | 24350 | 24300 | 7701 |
| 532 | 20250417 | 101000 | 57438343550 | 24350 | 24350 | 24400 | 24250 | 63963 |
| 533 | 20250417 | 100900 | 55881345775 | 24350 | 24250 | 24400 | 24200 | 112635 |
| 534 | 20250417 | 100800 | 53141719350 | 24250 | 24200 | 24250 | 24150 | 12088 |
| 535 | 20250417 | 100700 | 52849076150 | 24175 | 24225 | 24225 | 24150 | 5714 |
| 536 | 20250417 | 100600 | 52710933225 | 24200 | 24250 | 24250 | 24150 | 17939 |
| 537 | 20250417 | 100500 | 52276727250 | 24200 | 24200 | 24250 | 24200 | 5194 |
| 538 | 20250417 | 100400 | 52150860250 | 24200 | 24200 | 24250 | 24150 | 9157 |
| 539 | 20250417 | 100300 | 51929238900 | 24150 | 24200 | 24200 | 24150 | 5244 |
| 540 | 20250417 | 100200 | 51802356675 | 24175 | 24250 | 24250 | 24150 | 7502 |
| 541 | 20250417 | 100100 | 51620702875 | 24250 | 24200 | 24250 | 24150 | 19312 |
| 542 | 20250417 | 100000 | 51153155725 | 24200 | 24300 | 24300 | 24150 | 38550 |
| 543 | 20250417 | 095900 | 50218850150 | 24300 | 24300 | 24300 | 24250 | 6340 |
| 544 | 20250417 | 095800 | 50064859050 | 24300 | 24300 | 24350 | 24250 | 40388 |
| 545 | 20250417 | 095700 | 49083467550 | 24300 | 24300 | 24300 | 24200 | 14365 |
| 546 | 20250417 | 095600 | 48734951200 | 24300 | 24300 | 24300 | 24200 | 51651 |
| 547 | 20250417 | 095500 | 47482145750 | 24300 | 24300 | 24300 | 24250 | 7527 |
| 548 | 20250417 | 095400 | 47299272425 | 24300 | 24250 | 24300 | 24250 | 60866 |
| 549 | 20250417 | 095300 | 45820720300 | 24300 | 24250 | 24300 | 24200 | 29765 |
| 550 | 20250417 | 095200 | 45098929350 | 24250 | 24200 | 24250 | 24150 | 15801 |
| 551 | 20250417 | 095100 | 44716398875 | 24200 | 24200 | 24200 | 24150 | 6625 |
| 552 | 20250417 | 095000 | 44556115675 | 24200 | 24200 | 24200 | 24150 | 6130 |
| 553 | 20250417 | 094900 | 44407818175 | 24200 | 24200 | 24250 | 24150 | 22667 |
| 554 | 20250417 | 094800 | 43859249075 | 24200 | 24250 | 24250 | 24150 | 15101 |
| 555 | 20250417 | 094700 | 43493984350 | 24250 | 24200 | 24300 | 24150 | 85330 |
| 556 | 20250417 | 094600 | 41426202200 | 24200 | 24150 | 24250 | 24100 | 110523 |
| 557 | 20250417 | 094500 | 38754828200 | 24125 | 24150 | 24150 | 24100 | 7884 |
| 558 | 20250417 | 094400 | 38564443200 | 24150 | 24050 | 24150 | 24000 | 55756 |
| 559 | 20250417 | 094300 | 37221549650 | 24050 | 24000 | 24050 | 23950 | 22137 |
| 560 | 20250417 | 094200 | 36690321600 | 24000 | 23950 | 24000 | 23950 | 5172 |
| 561 | 20250417 | 094100 | 36566391200 | 24000 | 23950 | 24000 | 23950 | 5445 |
| 562 | 20250417 | 094000 | 36435795575 | 23950 | 24000 | 24050 | 23900 | 35956 |
| 563 | 20250417 | 093900 | 35573911350 | 24000 | 24025 | 24050 | 24000 | 4354 |
| 564 | 20250417 | 093800 | 35469330250 | 24025 | 24000 | 24050 | 24000 | 1439 |
| 565 | 20250417 | 093700 | 35434759575 | 24050 | 24050 | 24050 | 24000 | 4516 |
| 566 | 20250417 | 093600 | 35326185825 | 24050 | 24075 | 24075 | 24000 | 18320 |
| 567 | 20250417 | 093500 | 34885719575 | 24075 | 24050 | 24100 | 24000 | 15655 |
| 568 | 20250417 | 093400 | 34509214025 | 24050 | 24050 | 24050 | 24000 | 2957 |
| 569 | 20250417 | 093300 | 34438193900 | 24050 | 24025 | 24100 | 24000 | 20891 |
| 570 | 20250417 | 093200 | 33936065950 | 24050 | 24025 | 24050 | 23950 | 24682 |
| 571 | 20250417 | 093100 | 33343726050 | 24000 | 24050 | 24050 | 24000 | 19889 |
| 572 | 20250417 | 093000 | 32866287450 | 24050 | 24100 | 24100 | 24050 | 23355 |
| 573 | 20250417 | 092900 | 32304426325 | 24100 | 24050 | 24100 | 24050 | 8956 |
| 574 | 20250417 | 092800 | 32088776300 | 24100 | 24100 | 24100 | 24050 | 4649 |
| 575 | 20250417 | 092700 | 31976803800 | 24100 | 24100 | 24100 | 24050 | 5544 |
| 576 | 20250417 | 092600 | 31843313025 | 24100 | 24050 | 24100 | 24000 | 12896 |
| 577 | 20250417 | 092500 | 31533118575 | 24050 | 24100 | 24100 | 24000 | 9047 |
| 578 | 20250417 | 092400 | 31315537075 | 24050 | 24050 | 24100 | 24000 | 17876 |
| 579 | 20250417 | 092300 | 30885677450 | 24050 | 24000 | 24050 | 24000 | 4155 |
| 580 | 20250417 | 092200 | 30785894050 | 24000 | 24000 | 24050 | 23950 | 11612 |
| 581 | 20250417 | 092100 | 30507175425 | 24050 | 24000 | 24050 | 23900 | 22298 |
| 582 | 20250417 | 092000 | 29972830925 | 24000 | 24050 | 24050 | 23950 | 7527 |
| 583 | 20250417 | 091900 | 29792214925 | 24000 | 24000 | 24100 | 23975 | 27754 |
| 584 | 20250417 | 091800 | 29125364825 | 24000 | 23950 | 24000 | 23900 | 9278 |
| 585 | 20250417 | 091700 | 28903118375 | 23900 | 23900 | 23950 | 23850 | 17951 |
| 586 | 20250417 | 091600 | 28474288675 | 23900 | 24050 | 24100 | 23850 | 54946 |
| 587 | 20250417 | 091500 | 27156758975 | 24050 | 24050 | 24150 | 24000 | 50007 |
| 588 | 20250417 | 091400 | 25952097900 | 24050 | 23950 | 24100 | 23950 | 32874 |
| 589 | 20250417 | 091300 | 25162682200 | 23950 | 23950 | 24000 | 23925 | 11398 |
| 590 | 20250417 | 091200 | 24889654925 | 23950 | 23925 | 24000 | 23900 | 16471 |
| 591 | 20250417 | 091100 | 24495142150 | 23950 | 24000 | 24000 | 23900 | 20242 |
| 592 | 20250417 | 091000 | 24010368875 | 24000 | 24000 | 24050 | 23850 | 73433 |
| 593 | 20250417 | 090900 | 22248984725 | 24050 | 24050 | 24100 | 24000 | 43480 |
| 594 | 20250417 | 090800 | 21203571025 | 24050 | 23950 | 24050 | 23950 | 46087 |
| 595 | 20250417 | 090700 | 20096721075 | 23950 | 23900 | 24000 | 23800 | 73263 |
| 596 | 20250417 | 090600 | 18346889275 | 23900 | 24100 | 24150 | 23900 | 58997 |
| 597 | 20250417 | 090500 | 16930862250 | 24100 | 24050 | 24150 | 24050 | 42461 |
| 598 | 20250417 | 090400 | 15908062325 | 24050 | 24100 | 24200 | 23950 | 155758 |
| 599 | 20250417 | 090300 | 12160067775 | 24100 | 23750 | 24100 | 23750 | 113223 |
| 600 | 20250417 | 090200 | 9448276325 | 23800 | 23900 | 23950 | 23600 | 83858 |
| 601 | 20250417 | 090100 | 7455501500 | 23950 | 23750 | 24100 | 23700 | 137026 |
| 602 | 20250417 | 090000 | 4173658400 | 23750 | 23250 | 23800 | 23250 | 177908 |