32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 190100 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 30042 |
| 3 | 20250417 | 190000 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 4 | 20250417 | 185900 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 5 | 20250417 | 185800 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 6 | 20250417 | 185700 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 7 | 20250417 | 185600 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 8 | 20250417 | 185500 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 9 | 20250417 | 185400 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 10 | 20250417 | 185300 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 11 | 20250417 | 185200 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 12 | 20250417 | 185100 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 13 | 20250417 | 185000 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 14 | 20250417 | 184900 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 15 | 20250417 | 184800 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 16 | 20250417 | 184700 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 17 | 20250417 | 184600 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 18 | 20250417 | 184500 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 19 | 20250417 | 184400 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 20 | 20250417 | 184300 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 21 | 20250417 | 184200 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 22 | 20250417 | 184100 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 23 | 20250417 | 184000 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 24 | 20250417 | 183900 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 25 | 20250417 | 183800 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 26 | 20250417 | 183700 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 27 | 20250417 | 183600 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 28 | 20250417 | 183500 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 29 | 20250417 | 183400 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 30 | 20250417 | 183300 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 31 | 20250417 | 183200 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 32 | 20250417 | 183100 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 30042 |
| 33 | 20250417 | 183000 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 34 | 20250417 | 182900 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 35 | 20250417 | 182800 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 36 | 20250417 | 182700 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 37 | 20250417 | 182600 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 38 | 20250417 | 182500 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 39 | 20250417 | 182400 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 40 | 20250417 | 182300 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 41 | 20250417 | 182200 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 42 | 20250417 | 182100 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 43 | 20250417 | 182000 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 44 | 20250417 | 181900 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 45 | 20250417 | 181800 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 46 | 20250417 | 181700 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 47 | 20250417 | 181600 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 48 | 20250417 | 181500 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 49 | 20250417 | 181400 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 50 | 20250417 | 181300 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 51 | 20250417 | 181200 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 52 | 20250417 | 181100 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 53 | 20250417 | 181000 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 54 | 20250417 | 180900 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 55 | 20250417 | 180800 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 56 | 20250417 | 180700 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 57 | 20250417 | 180600 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 58 | 20250417 | 180500 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 59 | 20250417 | 180400 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 60 | 20250417 | 180300 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 61 | 20250417 | 180200 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 62 | 20250417 | 180100 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 30042 |
| 63 | 20250417 | 180000 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 64 | 20250417 | 175900 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 65 | 20250417 | 175800 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 66 | 20250417 | 175700 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 67 | 20250417 | 175600 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 68 | 20250417 | 175500 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 69 | 20250417 | 175400 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 70 | 20250417 | 175300 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 71 | 20250417 | 175200 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 72 | 20250417 | 175100 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 73 | 20250417 | 175000 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 74 | 20250417 | 174900 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 75 | 20250417 | 174800 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 76 | 20250417 | 174700 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 77 | 20250417 | 174600 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 78 | 20250417 | 174500 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 79 | 20250417 | 174400 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 80 | 20250417 | 174300 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 81 | 20250417 | 174200 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 82 | 20250417 | 174100 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 83 | 20250417 | 174000 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 84 | 20250417 | 173900 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 85 | 20250417 | 173800 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 86 | 20250417 | 173700 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 87 | 20250417 | 173600 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 88 | 20250417 | 173500 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 89 | 20250417 | 173400 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 90 | 20250417 | 173300 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 91 | 20250417 | 173200 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 92 | 20250417 | 173100 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 30042 |
| 93 | 20250417 | 173000 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 94 | 20250417 | 172900 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 95 | 20250417 | 172800 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 96 | 20250417 | 172700 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 97 | 20250417 | 172600 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 98 | 20250417 | 172500 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 99 | 20250417 | 172400 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 100 | 20250417 | 172300 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 101 | 20250417 | 172200 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 102 | 20250417 | 172100 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 103 | 20250417 | 172000 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 104 | 20250417 | 171900 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 105 | 20250417 | 171800 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 106 | 20250417 | 171700 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 107 | 20250417 | 171600 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 108 | 20250417 | 171500 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 109 | 20250417 | 171400 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 110 | 20250417 | 171300 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 111 | 20250417 | 171200 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 112 | 20250417 | 171100 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 113 | 20250417 | 171000 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 114 | 20250417 | 170900 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 115 | 20250417 | 170800 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 116 | 20250417 | 170700 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 117 | 20250417 | 170600 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 118 | 20250417 | 170500 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 119 | 20250417 | 170400 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 120 | 20250417 | 170300 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 121 | 20250417 | 170200 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 122 | 20250417 | 170100 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 30042 |
| 123 | 20250417 | 170000 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 124 | 20250417 | 165900 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 125 | 20250417 | 165800 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 126 | 20250417 | 165700 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 127 | 20250417 | 165600 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 128 | 20250417 | 165500 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 129 | 20250417 | 165400 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 130 | 20250417 | 165300 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 131 | 20250417 | 165200 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 132 | 20250417 | 165100 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 133 | 20250417 | 165000 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 134 | 20250417 | 164900 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 135 | 20250417 | 164800 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 136 | 20250417 | 164700 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 137 | 20250417 | 164600 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 138 | 20250417 | 164500 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 139 | 20250417 | 164400 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 140 | 20250417 | 164300 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 141 | 20250417 | 164200 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 142 | 20250417 | 164100 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 143 | 20250417 | 164000 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 144 | 20250417 | 163900 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 145 | 20250417 | 163800 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 146 | 20250417 | 163700 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 147 | 20250417 | 163600 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 148 | 20250417 | 163500 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 149 | 20250417 | 163400 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 150 | 20250417 | 163300 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 151 | 20250417 | 163200 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 152 | 20250417 | 163100 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 30042 |
| 153 | 20250417 | 163000 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 154 | 20250417 | 162900 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 155 | 20250417 | 162800 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 156 | 20250417 | 162700 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 157 | 20250417 | 162600 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 158 | 20250417 | 162500 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 159 | 20250417 | 162400 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 160 | 20250417 | 162300 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 161 | 20250417 | 162200 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 162 | 20250417 | 162100 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 163 | 20250417 | 162000 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 164 | 20250417 | 161900 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 165 | 20250417 | 161800 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 166 | 20250417 | 161700 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 167 | 20250417 | 161600 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 168 | 20250417 | 161500 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 169 | 20250417 | 161400 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 170 | 20250417 | 161300 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 171 | 20250417 | 161200 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 172 | 20250417 | 161100 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 173 | 20250417 | 161000 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 174 | 20250417 | 160900 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 175 | 20250417 | 160800 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 176 | 20250417 | 160700 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 177 | 20250417 | 160600 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 178 | 20250417 | 160500 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 179 | 20250417 | 160400 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 180 | 20250417 | 160300 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 181 | 20250417 | 160200 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 182 | 20250417 | 160100 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 30042 |
| 183 | 20250417 | 160000 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 184 | 20250417 | 155900 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 185 | 20250417 | 155800 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 186 | 20250417 | 155700 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 187 | 20250417 | 155600 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 188 | 20250417 | 155500 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 189 | 20250417 | 155400 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 190 | 20250417 | 155300 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 191 | 20250417 | 155200 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 192 | 20250417 | 155100 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 193 | 20250417 | 155000 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 194 | 20250417 | 154900 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 195 | 20250417 | 154800 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 196 | 20250417 | 154700 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 197 | 20250417 | 154600 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 198 | 20250417 | 154500 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 199 | 20250417 | 154400 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 200 | 20250417 | 154300 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 201 | 20250417 | 154200 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 202 | 20250417 | 154100 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 203 | 20250417 | 154000 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 204 | 20250417 | 153900 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 205 | 20250417 | 153800 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 206 | 20250417 | 153700 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 207 | 20250417 | 153600 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 208 | 20250417 | 153500 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 209 | 20250417 | 153400 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 210 | 20250417 | 153300 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 211 | 20250417 | 153200 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 212 | 20250417 | 153100 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 30042 |
| 213 | 20250417 | 153000 | 2853069290 | 15450 | 15450 | 15450 | 15450 | 30042 |
| 214 | 20250417 | 152900 | 2388920390 | 15480 | 15480 | 15480 | 15480 | 0 |
| 215 | 20250417 | 152800 | 2388920390 | 15480 | 15480 | 15480 | 15480 | 0 |
| 216 | 20250417 | 152700 | 2388920390 | 15480 | 15480 | 15480 | 15480 | 0 |
| 217 | 20250417 | 152600 | 2388920390 | 15480 | 15480 | 15480 | 15480 | 0 |
| 218 | 20250417 | 152500 | 2388920390 | 15480 | 15480 | 15480 | 15480 | 0 |
| 219 | 20250417 | 152400 | 2388920390 | 15480 | 15480 | 15480 | 15480 | 0 |
| 220 | 20250417 | 152300 | 2388920390 | 15480 | 15480 | 15480 | 15480 | 0 |
| 221 | 20250417 | 152200 | 2388920390 | 15480 | 15480 | 15480 | 15480 | 0 |
| 222 | 20250417 | 152100 | 2388920390 | 15480 | 15480 | 15480 | 15480 | 0 |
| 223 | 20250417 | 152000 | 2388920390 | 15480 | 15480 | 15480 | 15480 | 0 |
| 224 | 20250417 | 151900 | 2388920390 | 15480 | 15480 | 15480 | 15470 | 569 |
| 225 | 20250417 | 151800 | 2380112450 | 15480 | 15480 | 15480 | 15470 | 141 |
| 226 | 20250417 | 151700 | 2377930000 | 15470 | 15470 | 15480 | 15470 | 274 |
| 227 | 20250417 | 151600 | 2373689190 | 15470 | 15500 | 15510 | 15470 | 1103 |
| 228 | 20250417 | 151500 | 2356603355 | 15510 | 15510 | 15510 | 15500 | 612 |
| 229 | 20250417 | 151400 | 2347114535 | 15510 | 15500 | 15510 | 15500 | 363 |
| 230 | 20250417 | 151300 | 2341486375 | 15500 | 15500 | 15500 | 15490 | 319 |
| 231 | 20250417 | 151200 | 2336542445 | 15500 | 15480 | 15500 | 15480 | 202 |
| 232 | 20250417 | 151100 | 2333413375 | 15480 | 15480 | 15490 | 15480 | 599 |
| 233 | 20250417 | 151000 | 2324138115 | 15490 | 15490 | 15490 | 15480 | 362 |
| 234 | 20250417 | 150900 | 2318533625 | 15480 | 15490 | 15500 | 15480 | 340 |
| 235 | 20250417 | 150800 | 2313267155 | 15500 | 15500 | 15500 | 15490 | 359 |
| 236 | 20250417 | 150700 | 2307705635 | 15490 | 15500 | 15500 | 15490 | 252 |
| 237 | 20250417 | 150600 | 2303801875 | 15500 | 15470 | 15500 | 15470 | 1095 |
| 238 | 20250417 | 150500 | 2286850525 | 15480 | 15470 | 15490 | 15470 | 556 |
| 239 | 20250417 | 150400 | 2278241605 | 15480 | 15470 | 15480 | 15470 | 546 |
| 240 | 20250417 | 150300 | 2269792915 | 15470 | 15470 | 15480 | 15470 | 445 |
| 241 | 20250417 | 150200 | 2262907225 | 15480 | 15470 | 15480 | 15470 | 209 |
| 242 | 20250417 | 150100 | 2259673535 | 15470 | 15480 | 15490 | 15470 | 438 |
| 243 | 20250417 | 150000 | 2252895085 | 15480 | 15500 | 15510 | 15480 | 683 |
| 244 | 20250417 | 145900 | 2242313235 | 15500 | 15500 | 15510 | 15480 | 560 |
| 245 | 20250417 | 145800 | 2233637115 | 15500 | 15480 | 15500 | 15480 | 253 |
| 246 | 20250417 | 145700 | 2229717965 | 15500 | 15490 | 15500 | 15490 | 422 |
| 247 | 20250417 | 145600 | 2223180825 | 15500 | 15490 | 15500 | 15480 | 1221 |
| 248 | 20250417 | 145500 | 2204275285 | 15490 | 15480 | 15490 | 15480 | 648 |
| 249 | 20250417 | 145400 | 2194242625 | 15480 | 15490 | 15490 | 15480 | 94 |
| 250 | 20250417 | 145300 | 2192787275 | 15480 | 15490 | 15500 | 15480 | 216 |
| 251 | 20250417 | 145200 | 2189441925 | 15490 | 15490 | 15510 | 15490 | 429 |
| 252 | 20250417 | 145100 | 2182795285 | 15500 | 15500 | 15510 | 15490 | 1372 |
| 253 | 20250417 | 145000 | 2161530475 | 15490 | 15490 | 15500 | 15490 | 317 |
| 254 | 20250417 | 144900 | 2156619065 | 15490 | 15480 | 15500 | 15480 | 551 |
| 255 | 20250417 | 144800 | 2148086455 | 15500 | 15490 | 15500 | 15480 | 1007 |
| 256 | 20250417 | 144700 | 2132490705 | 15480 | 15480 | 15490 | 15480 | 220 |
| 257 | 20250417 | 144600 | 2129084665 | 15490 | 15480 | 15490 | 15480 | 375 |
| 258 | 20250417 | 144500 | 2123279365 | 15480 | 15480 | 15490 | 15480 | 337 |
| 259 | 20250417 | 144400 | 2118062055 | 15490 | 15480 | 15490 | 15480 | 182 |
| 260 | 20250417 | 144300 | 2115244425 | 15480 | 15490 | 15490 | 15480 | 551 |
| 261 | 20250417 | 144200 | 2106713565 | 15480 | 15480 | 15490 | 15480 | 356 |
| 262 | 20250417 | 144100 | 2101200355 | 15480 | 15490 | 15490 | 15480 | 308 |
| 263 | 20250417 | 144000 | 2096432115 | 15490 | 15480 | 15490 | 15470 | 439 |
| 264 | 20250417 | 143900 | 2089637525 | 15500 | 15470 | 15510 | 15470 | 1056 |
| 265 | 20250417 | 143800 | 2073292335 | 15480 | 15480 | 15480 | 15470 | 666 |
| 266 | 20250417 | 143700 | 2062983375 | 15470 | 15470 | 15480 | 15470 | 494 |
| 267 | 20250417 | 143600 | 2055340875 | 15470 | 15470 | 15480 | 15470 | 298 |
| 268 | 20250417 | 143500 | 2050730525 | 15480 | 15470 | 15480 | 15470 | 186 |
| 269 | 20250417 | 143400 | 2047852715 | 15480 | 15490 | 15490 | 15470 | 268 |
| 270 | 20250417 | 143300 | 2043705785 | 15480 | 15490 | 15490 | 15480 | 179 |
| 271 | 20250417 | 143200 | 2040934385 | 15480 | 15490 | 15490 | 15480 | 285 |
| 272 | 20250417 | 143100 | 2036522265 | 15480 | 15480 | 15490 | 15480 | 439 |
| 273 | 20250417 | 143000 | 2029726065 | 15490 | 15500 | 15500 | 15480 | 299 |
| 274 | 20250417 | 142900 | 2025092855 | 15490 | 15490 | 15500 | 15490 | 308 |
| 275 | 20250417 | 142800 | 2020321635 | 15490 | 15500 | 15500 | 15490 | 291 |
| 276 | 20250417 | 142700 | 2015813725 | 15490 | 15490 | 15500 | 15490 | 300 |
| 277 | 20250417 | 142600 | 2011166485 | 15490 | 15500 | 15500 | 15490 | 136 |
| 278 | 20250417 | 142500 | 2009059555 | 15500 | 15500 | 15500 | 15490 | 650 |
| 279 | 20250417 | 142400 | 1998988985 | 15500 | 15490 | 15500 | 15490 | 173 |
| 280 | 20250417 | 142300 | 1996308795 | 15500 | 15500 | 15500 | 15490 | 357 |
| 281 | 20250417 | 142200 | 1990778045 | 15490 | 15490 | 15500 | 15490 | 257 |
| 282 | 20250417 | 142100 | 1986796785 | 15500 | 15500 | 15500 | 15490 | 428 |
| 283 | 20250417 | 142000 | 1980165275 | 15500 | 15490 | 15500 | 15490 | 263 |
| 284 | 20250417 | 141900 | 1976091085 | 15500 | 15490 | 15500 | 15480 | 3203 |
| 285 | 20250417 | 141800 | 1926476445 | 15490 | 15500 | 15500 | 15490 | 315 |
| 286 | 20250417 | 141700 | 1921595975 | 15500 | 15500 | 15500 | 15490 | 502 |
| 287 | 20250417 | 141600 | 1913816660 | 15495 | 15500 | 15500 | 15490 | 413 |
| 288 | 20250417 | 141500 | 1907418905 | 15500 | 15500 | 15500 | 15490 | 208 |
| 289 | 20250417 | 141400 | 1904196545 | 15500 | 15490 | 15500 | 15490 | 224 |
| 290 | 20250417 | 141300 | 1900726225 | 15500 | 15500 | 15500 | 15490 | 628 |
| 291 | 20250417 | 141200 | 1890996535 | 15500 | 15490 | 15500 | 15490 | 859 |
| 292 | 20250417 | 141100 | 1877683765 | 15500 | 15500 | 15500 | 15490 | 256 |
| 293 | 20250417 | 141000 | 1873718035 | 15490 | 15500 | 15500 | 15490 | 292 |
| 294 | 20250417 | 140900 | 1869194425 | 15500 | 15490 | 15500 | 15490 | 413 |
| 295 | 20250417 | 140800 | 1862795305 | 15500 | 15500 | 15500 | 15490 | 158 |
| 296 | 20250417 | 140700 | 1860347595 | 15500 | 15500 | 15500 | 15490 | 509 |
| 297 | 20250417 | 140600 | 1852462885 | 15490 | 15490 | 15500 | 15490 | 105 |
| 298 | 20250417 | 140500 | 1850836025 | 15490 | 15490 | 15500 | 15490 | 451 |
| 299 | 20250417 | 140400 | 1843847785 | 15490 | 15490 | 15500 | 15490 | 453 |
| 300 | 20250417 | 140300 | 1836830475 | 15500 | 15490 | 15500 | 15480 | 223 |
| 301 | 20250417 | 140200 | 1833376785 | 15490 | 15500 | 15500 | 15490 | 285 |
| 302 | 20250417 | 140100 | 1828962025 | 15500 | 15490 | 15500 | 15480 | 467 |
| 303 | 20250417 | 140000 | 1821731395 | 15480 | 15480 | 15490 | 15480 | 451 |
| 304 | 20250417 | 135900 | 1814748255 | 15490 | 15490 | 15490 | 15480 | 312 |
| 305 | 20250417 | 135800 | 1809918125 | 15490 | 15490 | 15500 | 15480 | 376 |
| 306 | 20250417 | 135700 | 1804096655 | 15490 | 15480 | 15500 | 15470 | 369 |
| 307 | 20250417 | 135600 | 1798383575 | 15490 | 15500 | 15500 | 15480 | 339 |
| 308 | 20250417 | 135500 | 1793134045 | 15500 | 15480 | 15500 | 15480 | 509 |
| 309 | 20250417 | 135400 | 1785249185 | 15490 | 15490 | 15490 | 15480 | 140 |
| 310 | 20250417 | 135300 | 1783081595 | 15480 | 15490 | 15490 | 15470 | 527 |
| 311 | 20250417 | 135200 | 1774923725 | 15490 | 15490 | 15490 | 15480 | 314 |
| 312 | 20250417 | 135100 | 1770062605 | 15490 | 15490 | 15490 | 15480 | 333 |
| 313 | 20250417 | 135000 | 1764907245 | 15480 | 15490 | 15490 | 15480 | 77 |
| 314 | 20250417 | 134900 | 1763715005 | 15490 | 15480 | 15500 | 15480 | 533 |
| 315 | 20250417 | 134800 | 1755461075 | 15490 | 15480 | 15490 | 15480 | 510 |
| 316 | 20250417 | 134700 | 1747563815 | 15490 | 15490 | 15490 | 15480 | 162 |
| 317 | 20250417 | 134600 | 1745055725 | 15480 | 15490 | 15500 | 15480 | 250 |
| 318 | 20250417 | 134500 | 1741183725 | 15500 | 15490 | 15500 | 15480 | 287 |
| 319 | 20250417 | 134400 | 1736738375 | 15490 | 15490 | 15500 | 15480 | 291 |
| 320 | 20250417 | 134300 | 1732231125 | 15500 | 15490 | 15510 | 15480 | 1161 |
| 321 | 20250417 | 134200 | 1714249625 | 15490 | 15500 | 15500 | 15480 | 927 |
| 322 | 20250417 | 134100 | 1699898985 | 15510 | 15500 | 15510 | 15490 | 284 |
| 323 | 20250417 | 134000 | 1695498155 | 15500 | 15500 | 15500 | 15490 | 507 |
| 324 | 20250417 | 133900 | 1687643815 | 15500 | 15500 | 15500 | 15490 | 227 |
| 325 | 20250417 | 133800 | 1684127125 | 15490 | 15490 | 15500 | 15490 | 98 |
| 326 | 20250417 | 133700 | 1682608765 | 15510 | 15500 | 15510 | 15480 | 459 |
| 327 | 20250417 | 133600 | 1675500275 | 15490 | 15500 | 15510 | 15490 | 218 |
| 328 | 20250417 | 133500 | 1672121075 | 15500 | 15490 | 15510 | 15490 | 324 |
| 329 | 20250417 | 133400 | 1667101385 | 15500 | 15490 | 15510 | 15490 | 349 |
| 330 | 20250417 | 133300 | 1661693425 | 15500 | 15490 | 15510 | 15490 | 397 |
| 331 | 20250417 | 133200 | 1655541825 | 15490 | 15490 | 15510 | 15490 | 266 |
| 332 | 20250417 | 133100 | 1651421045 | 15490 | 15500 | 15500 | 15490 | 366 |
| 333 | 20250417 | 133000 | 1645751405 | 15500 | 15500 | 15500 | 15490 | 231 |
| 334 | 20250417 | 132900 | 1642172615 | 15500 | 15520 | 15520 | 15490 | 1065 |
| 335 | 20250417 | 132800 | 1625662025 | 15500 | 15520 | 15520 | 15490 | 424 |
| 336 | 20250417 | 132700 | 1619091825 | 15500 | 15500 | 15500 | 15490 | 222 |
| 337 | 20250417 | 132600 | 1615651675 | 15510 | 15510 | 15510 | 15500 | 182 |
| 338 | 20250417 | 132500 | 1612830305 | 15510 | 15500 | 15510 | 15490 | 423 |
| 339 | 20250417 | 132400 | 1606275865 | 15500 | 15500 | 15510 | 15490 | 283 |
| 340 | 20250417 | 132300 | 1601891155 | 15510 | 15520 | 15520 | 15500 | 235 |
| 341 | 20250417 | 132200 | 1598248275 | 15510 | 15510 | 15520 | 15490 | 286 |
| 342 | 20250417 | 132100 | 1593815025 | 15510 | 15490 | 15520 | 15490 | 622 |
| 343 | 20250417 | 132000 | 1584170995 | 15490 | 15500 | 15500 | 15490 | 152 |
| 344 | 20250417 | 131900 | 1581816175 | 15500 | 15490 | 15500 | 15490 | 524 |
| 345 | 20250417 | 131800 | 1573698855 | 15490 | 15510 | 15510 | 15490 | 61 |
| 346 | 20250417 | 131700 | 1572753685 | 15510 | 15490 | 15520 | 15490 | 508 |
| 347 | 20250417 | 131600 | 1564877725 | 15500 | 15490 | 15500 | 15490 | 290 |
| 348 | 20250417 | 131500 | 1560384845 | 15490 | 15510 | 15520 | 15490 | 188 |
| 349 | 20250417 | 131400 | 1557470405 | 15520 | 15490 | 15520 | 15490 | 214 |
| 350 | 20250417 | 131300 | 1554154165 | 15500 | 15490 | 15510 | 15490 | 607 |
| 351 | 20250417 | 131200 | 1544747065 | 15490 | 15490 | 15500 | 15490 | 243 |
| 352 | 20250417 | 131100 | 1540982875 | 15490 | 15500 | 15510 | 15490 | 178 |
| 353 | 20250417 | 131000 | 1538224455 | 15500 | 15510 | 15520 | 15500 | 716 |
| 354 | 20250417 | 130900 | 1527125885 | 15510 | 15500 | 15510 | 15500 | 361 |
| 355 | 20250417 | 130800 | 1521527825 | 15500 | 15500 | 15510 | 15500 | 286 |
| 356 | 20250417 | 130700 | 1517094705 | 15500 | 15510 | 15510 | 15500 | 420 |
| 357 | 20250417 | 130600 | 1510584095 | 15520 | 15510 | 15520 | 15500 | 171 |
| 358 | 20250417 | 130500 | 1507932585 | 15500 | 15510 | 15510 | 15500 | 498 |
| 359 | 20250417 | 130400 | 1500211545 | 15510 | 15520 | 15520 | 15500 | 364 |
| 360 | 20250417 | 130300 | 1494568185 | 15520 | 15510 | 15520 | 15500 | 284 |
| 361 | 20250417 | 130200 | 1490164435 | 15510 | 15510 | 15520 | 15510 | 84 |
| 362 | 20250417 | 130100 | 1488861565 | 15520 | 15500 | 15530 | 15500 | 489 |
| 363 | 20250417 | 130000 | 1481279275 | 15510 | 15510 | 15510 | 15500 | 301 |
| 364 | 20250417 | 125900 | 1476612125 | 15520 | 15500 | 15530 | 15500 | 210 |
| 365 | 20250417 | 125800 | 1473355235 | 15520 | 15500 | 15520 | 15500 | 353 |
| 366 | 20250417 | 125700 | 1467883155 | 15520 | 15500 | 15520 | 15500 | 312 |
| 367 | 20250417 | 125600 | 1463045495 | 15510 | 15510 | 15510 | 15500 | 281 |
| 368 | 20250417 | 125500 | 1458689815 | 15510 | 15500 | 15510 | 15500 | 385 |
| 369 | 20250417 | 125400 | 1452722025 | 15500 | 15500 | 15510 | 15500 | 293 |
| 370 | 20250417 | 125300 | 1448180055 | 15510 | 15500 | 15510 | 15500 | 223 |
| 371 | 20250417 | 125200 | 1444721875 | 15510 | 15510 | 15520 | 15500 | 448 |
| 372 | 20250417 | 125100 | 1437775485 | 15500 | 15510 | 15510 | 15500 | 90 |
| 373 | 20250417 | 125000 | 1436380315 | 15520 | 15500 | 15520 | 15500 | 102 |
| 374 | 20250417 | 124900 | 1434797515 | 15500 | 15500 | 15530 | 15500 | 723 |
| 375 | 20250417 | 124800 | 1423588195 | 15510 | 15500 | 15510 | 15500 | 243 |
| 376 | 20250417 | 124700 | 1419820695 | 15510 | 15500 | 15510 | 15500 | 291 |
| 377 | 20250417 | 124600 | 1415310115 | 15500 | 15510 | 15510 | 15500 | 361 |
| 378 | 20250417 | 124500 | 1409714525 | 15500 | 15490 | 15510 | 15490 | 441 |
| 379 | 20250417 | 124400 | 1402879055 | 15490 | 15490 | 15510 | 15490 | 308 |
| 380 | 20250417 | 124300 | 1398106515 | 15500 | 15490 | 15510 | 15490 | 316 |
| 381 | 20250417 | 124200 | 1393210905 | 15490 | 15490 | 15500 | 15490 | 272 |
| 382 | 20250417 | 124100 | 1388997145 | 15500 | 15500 | 15500 | 15490 | 431 |
| 383 | 20250417 | 124000 | 1382317245 | 15500 | 15490 | 15500 | 15490 | 416 |
| 384 | 20250417 | 123900 | 1375872845 | 15490 | 15490 | 15500 | 15490 | 170 |
| 385 | 20250417 | 123800 | 1373238865 | 15490 | 15500 | 15500 | 15490 | 305 |
| 386 | 20250417 | 123700 | 1368514065 | 15500 | 15500 | 15500 | 15490 | 336 |
| 387 | 20250417 | 123600 | 1363307255 | 15500 | 15500 | 15510 | 15500 | 210 |
| 388 | 20250417 | 123500 | 1360052205 | 15510 | 15500 | 15520 | 15490 | 265 |
| 389 | 20250417 | 123400 | 1355944395 | 15490 | 15490 | 15500 | 15490 | 386 |
| 390 | 20250417 | 123300 | 1349964085 | 15500 | 15500 | 15510 | 15500 | 516 |
| 391 | 20250417 | 123200 | 1341966045 | 15510 | 15500 | 15510 | 15500 | 229 |
| 392 | 20250417 | 123100 | 1338416315 | 15500 | 15500 | 15510 | 15500 | 366 |
| 393 | 20250417 | 123000 | 1332743105 | 15510 | 15510 | 15520 | 15510 | 311 |
| 394 | 20250417 | 122900 | 1327919425 | 15500 | 15500 | 15510 | 15500 | 359 |
| 395 | 20250417 | 122800 | 1322353425 | 15500 | 15520 | 15520 | 15500 | 95 |
| 396 | 20250417 | 122700 | 1320879795 | 15510 | 15500 | 15510 | 15500 | 221 |
| 397 | 20250417 | 122600 | 1317453425 | 15500 | 15510 | 15510 | 15500 | 385 |
| 398 | 20250417 | 122500 | 1311484545 | 15500 | 15500 | 15510 | 15500 | 302 |
| 399 | 20250417 | 122400 | 1306801255 | 15500 | 15510 | 15520 | 15500 | 308 |
| 400 | 20250417 | 122300 | 1302026655 | 15510 | 15500 | 15510 | 15500 | 33 |
| 401 | 20250417 | 122200 | 1301515145 | 15500 | 15510 | 15510 | 15500 | 508 |
| 402 | 20250417 | 122100 | 1293639875 | 15500 | 15500 | 15510 | 15500 | 263 |
| 403 | 20250417 | 122000 | 1289561465 | 15510 | 15500 | 15510 | 15500 | 291 |
| 404 | 20250417 | 121900 | 1285050675 | 15500 | 15500 | 15510 | 15500 | 412 |
| 405 | 20250417 | 121800 | 1278664595 | 15500 | 15510 | 15530 | 15500 | 228 |
| 406 | 20250417 | 121700 | 1275126965 | 15510 | 15510 | 15510 | 15500 | 178 |
| 407 | 20250417 | 121600 | 1272366355 | 15530 | 15510 | 15530 | 15500 | 325 |
| 408 | 20250417 | 121500 | 1267326955 | 15510 | 15500 | 15530 | 15500 | 267 |
| 409 | 20250417 | 121400 | 1263187225 | 15510 | 15500 | 15510 | 15500 | 244 |
| 410 | 20250417 | 121300 | 1259404405 | 15500 | 15500 | 15510 | 15500 | 845 |
| 411 | 20250417 | 121200 | 1246302960 | 15500 | 15500 | 15500 | 15500 | 109 |
| 412 | 20250417 | 121100 | 1244613460 | 15500 | 15500 | 15520 | 15490 | 432 |
| 413 | 20250417 | 121000 | 1237914510 | 15490 | 15490 | 15500 | 15490 | 434 |
| 414 | 20250417 | 120900 | 1231191780 | 15490 | 15490 | 15510 | 15490 | 288 |
| 415 | 20250417 | 120800 | 1226728690 | 15490 | 15500 | 15500 | 15490 | 239 |
| 416 | 20250417 | 120700 | 1223026570 | 15490 | 15500 | 15500 | 15490 | 227 |
| 417 | 20250417 | 120600 | 1219510280 | 15500 | 15500 | 15520 | 15500 | 1666 |
| 418 | 20250417 | 120500 | 1193656930 | 15490 | 15480 | 15500 | 15480 | 222 |
| 419 | 20250417 | 120400 | 1190218120 | 15490 | 15490 | 15500 | 15480 | 399 |
| 420 | 20250417 | 120300 | 1184037310 | 15500 | 15490 | 15500 | 15490 | 250 |
| 421 | 20250417 | 120200 | 1180164790 | 15490 | 15490 | 15490 | 15480 | 120 |
| 422 | 20250417 | 120100 | 1178307080 | 15480 | 15490 | 15500 | 15480 | 585 |
| 423 | 20250417 | 120000 | 1169243705 | 15500 | 15490 | 15500 | 15490 | 173 |
| 424 | 20250417 | 115900 | 1166563925 | 15500 | 15500 | 15500 | 15490 | 155 |
| 425 | 20250417 | 115800 | 1164162735 | 15490 | 15490 | 15500 | 15490 | 325 |
| 426 | 20250417 | 115700 | 1159128395 | 15500 | 15490 | 15510 | 15490 | 571 |
| 427 | 20250417 | 115600 | 1150276565 | 15490 | 15490 | 15500 | 15490 | 212 |
| 428 | 20250417 | 115500 | 1146992025 | 15500 | 15500 | 15510 | 15500 | 1082 |
| 429 | 20250417 | 115400 | 1130220985 | 15500 | 15510 | 15510 | 15500 | 227 |
| 430 | 20250417 | 115300 | 1126702345 | 15500 | 15500 | 15510 | 15500 | 222 |
| 431 | 20250417 | 115200 | 1123259355 | 15500 | 15500 | 15510 | 15500 | 406 |
| 432 | 20250417 | 115100 | 1116966335 | 15500 | 15500 | 15500 | 15500 | 66 |
| 433 | 20250417 | 115000 | 1115943335 | 15500 | 15500 | 15510 | 15500 | 303 |
| 434 | 20250417 | 114900 | 1111246795 | 15500 | 15500 | 15510 | 15500 | 433 |
| 435 | 20250417 | 114800 | 1104533495 | 15510 | 15490 | 15510 | 15490 | 611 |
| 436 | 20250417 | 114700 | 1095065805 | 15490 | 15490 | 15500 | 15490 | 180 |
| 437 | 20250417 | 114600 | 1092277575 | 15490 | 15520 | 15520 | 15490 | 241 |
| 438 | 20250417 | 114500 | 1088542685 | 15510 | 15500 | 15520 | 15500 | 427 |
| 439 | 20250417 | 114400 | 1081922215 | 15500 | 15510 | 15510 | 15500 | 127 |
| 440 | 20250417 | 114300 | 1079953165 | 15510 | 15510 | 15520 | 15510 | 426 |
| 441 | 20250417 | 114200 | 1073345835 | 15510 | 15515 | 15520 | 15510 | 179 |
| 442 | 20250417 | 114100 | 1070569020 | 15515 | 15515 | 15520 | 15515 | 267 |
| 443 | 20250417 | 114000 | 1066426510 | 15510 | 15510 | 15510 | 15505 | 583 |
| 444 | 20250417 | 113900 | 1057384910 | 15505 | 15505 | 15510 | 15505 | 172 |
| 445 | 20250417 | 113800 | 1054717995 | 15505 | 15500 | 15505 | 15500 | 228 |
| 446 | 20250417 | 113700 | 1051183340 | 15500 | 15500 | 15510 | 15500 | 428 |
| 447 | 20250417 | 113600 | 1044547700 | 15500 | 15510 | 15510 | 15500 | 351 |
| 448 | 20250417 | 113500 | 1039105460 | 15510 | 15500 | 15520 | 15500 | 723 |
| 449 | 20250417 | 113400 | 1027892050 | 15500 | 15505 | 15510 | 15500 | 431 |
| 450 | 20250417 | 113300 | 1021211170 | 15510 | 15510 | 15520 | 15500 | 564 |
| 451 | 20250417 | 113200 | 1012463190 | 15510 | 15510 | 15520 | 15510 | 222 |
| 452 | 20250417 | 113100 | 1009019960 | 15510 | 15510 | 15530 | 15510 | 617 |
| 453 | 20250417 | 113000 | 999445910 | 15510 | 15510 | 15520 | 15510 | 223 |
| 454 | 20250417 | 112900 | 995987150 | 15510 | 15520 | 15530 | 15510 | 699 |
| 455 | 20250417 | 112800 | 985136820 | 15530 | 15520 | 15530 | 15520 | 379 |
| 456 | 20250417 | 112700 | 979254350 | 15520 | 15530 | 15530 | 15520 | 252 |
| 457 | 20250417 | 112600 | 975342340 | 15520 | 15530 | 15530 | 15520 | 171 |
| 458 | 20250417 | 112500 | 972688040 | 15530 | 15530 | 15540 | 15520 | 662 |
| 459 | 20250417 | 112400 | 962407470 | 15530 | 15530 | 15530 | 15520 | 197 |
| 460 | 20250417 | 112300 | 959348600 | 15520 | 15520 | 15530 | 15520 | 210 |
| 461 | 20250417 | 112200 | 956089250 | 15520 | 15520 | 15530 | 15520 | 483 |
| 462 | 20250417 | 112100 | 948591970 | 15520 | 15510 | 15530 | 15510 | 235 |
| 463 | 20250417 | 112000 | 944944980 | 15520 | 15510 | 15520 | 15510 | 380 |
| 464 | 20250417 | 111900 | 939049950 | 15510 | 15520 | 15530 | 15510 | 373 |
| 465 | 20250417 | 111800 | 933264010 | 15520 | 15520 | 15530 | 15520 | 349 |
| 466 | 20250417 | 111700 | 927847520 | 15520 | 15540 | 15540 | 15520 | 342 |
| 467 | 20250417 | 111600 | 922534770 | 15530 | 15530 | 15540 | 15530 | 499 |
| 468 | 20250417 | 111500 | 914784250 | 15530 | 15530 | 15530 | 15530 | 92 |
| 469 | 20250417 | 111400 | 913355490 | 15530 | 15530 | 15540 | 15530 | 236 |
| 470 | 20250417 | 111300 | 909690370 | 15530 | 15540 | 15540 | 15530 | 571 |
| 471 | 20250417 | 111200 | 900821140 | 15530 | 15530 | 15540 | 15530 | 162 |
| 472 | 20250417 | 111100 | 898305190 | 15540 | 15530 | 15540 | 15530 | 224 |
| 473 | 20250417 | 111000 | 894826190 | 15530 | 15540 | 15540 | 15530 | 301 |
| 474 | 20250417 | 110900 | 890151490 | 15540 | 15540 | 15540 | 15530 | 726 |
| 475 | 20250417 | 110800 | 878872240 | 15530 | 15530 | 15540 | 15530 | 438 |
| 476 | 20250417 | 110700 | 872069580 | 15530 | 15530 | 15540 | 15530 | 129 |
| 477 | 20250417 | 110600 | 870066120 | 15530 | 15530 | 15530 | 15530 | 190 |
| 478 | 20250417 | 110500 | 867115420 | 15530 | 15530 | 15540 | 15530 | 372 |
| 479 | 20250417 | 110400 | 861336760 | 15540 | 15550 | 15550 | 15540 | 1290 |
| 480 | 20250417 | 110300 | 841289490 | 15560 | 15560 | 15560 | 15560 | 94 |
| 481 | 20250417 | 110200 | 839826850 | 15550 | 15560 | 15560 | 15550 | 411 |
| 482 | 20250417 | 110100 | 833435740 | 15550 | 15550 | 15560 | 15550 | 292 |
| 483 | 20250417 | 110000 | 828893540 | 15550 | 15565 | 15570 | 15550 | 748 |
| 484 | 20250417 | 105900 | 817253325 | 15570 | 15565 | 15570 | 15565 | 159 |
| 485 | 20250417 | 105800 | 814778460 | 15565 | 15570 | 15570 | 15565 | 233 |
| 486 | 20250417 | 105700 | 811151630 | 15565 | 15570 | 15570 | 15565 | 480 |
| 487 | 20250417 | 105600 | 803679300 | 15565 | 15565 | 15565 | 15565 | 917 |
| 488 | 20250417 | 105500 | 789406195 | 15565 | 15570 | 15570 | 15565 | 148 |
| 489 | 20250417 | 105400 | 787102570 | 15570 | 15570 | 15570 | 15560 | 129 |
| 490 | 20250417 | 105300 | 785094800 | 15560 | 15565 | 15570 | 15560 | 483 |
| 491 | 20250417 | 105200 | 777576810 | 15570 | 15565 | 15570 | 15560 | 94 |
| 492 | 20250417 | 105100 | 776114110 | 15565 | 15570 | 15570 | 15565 | 993 |
| 493 | 20250417 | 105000 | 760653550 | 15570 | 15555 | 15590 | 15555 | 4223 |
| 494 | 20250417 | 104900 | 694894495 | 15560 | 15560 | 15560 | 15555 | 273 |
| 495 | 20250417 | 104800 | 690646995 | 15555 | 15555 | 15560 | 15555 | 309 |
| 496 | 20250417 | 104700 | 685840415 | 15560 | 15560 | 15560 | 15555 | 158 |
| 497 | 20250417 | 104600 | 683382620 | 15560 | 15560 | 15560 | 15555 | 226 |
| 498 | 20250417 | 104500 | 679867030 | 15555 | 15555 | 15560 | 15555 | 272 |
| 499 | 20250417 | 104400 | 675635315 | 15560 | 15555 | 15560 | 15555 | 297 |
| 500 | 20250417 | 104300 | 671015390 | 15555 | 15555 | 15560 | 15555 | 448 |
| 501 | 20250417 | 104200 | 664046735 | 15555 | 15555 | 15560 | 15555 | 38 |
| 502 | 20250417 | 104100 | 663455620 | 15550 | 15550 | 15550 | 15550 | 68 |
| 503 | 20250417 | 104000 | 662398220 | 15550 | 15550 | 15550 | 15540 | 38 |
| 504 | 20250417 | 103900 | 661807580 | 15550 | 15550 | 15550 | 15550 | 2 |
| 505 | 20250417 | 103800 | 661776480 | 15550 | 15545 | 15550 | 15540 | 2400 |
| 506 | 20250417 | 103700 | 624457685 | 15545 | 15550 | 15550 | 15545 | 170 |
| 507 | 20250417 | 103600 | 621814280 | 15550 | 15540 | 15550 | 15540 | 6 |
| 508 | 20250417 | 103500 | 621721010 | 15550 | 15550 | 15550 | 15550 | 8 |
| 509 | 20250417 | 103400 | 621596610 | 15550 | 15550 | 15550 | 15540 | 5 |
| 510 | 20250417 | 103300 | 621518890 | 15550 | 15550 | 15550 | 15540 | 155 |
| 511 | 20250417 | 103200 | 619108650 | 15540 | 15550 | 15550 | 15540 | 5 |
| 512 | 20250417 | 103100 | 619030920 | 15540 | 15550 | 15550 | 15540 | 31 |
| 513 | 20250417 | 103000 | 618549170 | 15550 | 15550 | 15550 | 15540 | 811 |
| 514 | 20250417 | 102900 | 605946200 | 15540 | 15540 | 15540 | 15530 | 1256 |
| 515 | 20250417 | 102800 | 586434130 | 15540 | 15540 | 15550 | 15540 | 732 |
| 516 | 20250417 | 102700 | 575058840 | 15550 | 15540 | 15550 | 15540 | 71 |
| 517 | 20250417 | 102600 | 573955480 | 15540 | 15550 | 15550 | 15540 | 32 |
| 518 | 20250417 | 102500 | 573458180 | 15550 | 15550 | 15550 | 15550 | 12 |
| 519 | 20250417 | 102400 | 573271580 | 15550 | 15560 | 15560 | 15550 | 330 |
| 520 | 20250417 | 102300 | 568139240 | 15560 | 15530 | 15560 | 15530 | 3025 |
| 521 | 20250417 | 102200 | 521114600 | 15520 | 15520 | 15520 | 15520 | 378 |
| 522 | 20250417 | 102100 | 515248040 | 15500 | 15510 | 15510 | 15500 | 590 |
| 523 | 20250417 | 102000 | 506099070 | 15510 | 15490 | 15510 | 15480 | 156 |
| 524 | 20250417 | 101900 | 503684080 | 15480 | 15480 | 15510 | 15480 | 276 |
| 525 | 20250417 | 101800 | 499410740 | 15510 | 15480 | 15510 | 15480 | 157 |
| 526 | 20250417 | 101700 | 496980350 | 15470 | 15480 | 15480 | 15470 | 354 |
| 527 | 20250417 | 101600 | 491501320 | 15470 | 15490 | 15510 | 15470 | 346 |
| 528 | 20250417 | 101500 | 486145040 | 15480 | 15490 | 15490 | 15480 | 520 |
| 529 | 20250417 | 101400 | 478093410 | 15490 | 15500 | 15510 | 15490 | 354 |
| 530 | 20250417 | 101300 | 472609670 | 15510 | 15510 | 15510 | 15490 | 461 |
| 531 | 20250417 | 101200 | 465462940 | 15510 | 15500 | 15510 | 15500 | 582 |
| 532 | 20250417 | 101100 | 456439160 | 15510 | 15510 | 15510 | 15500 | 166 |
| 533 | 20250417 | 101000 | 453866020 | 15500 | 15510 | 15510 | 15490 | 312 |
| 534 | 20250417 | 100900 | 449030810 | 15500 | 15490 | 15500 | 15490 | 502 |
| 535 | 20250417 | 100800 | 441252850 | 15500 | 15510 | 15510 | 15490 | 308 |
| 536 | 20250417 | 100700 | 436480360 | 15490 | 15500 | 15500 | 15490 | 466 |
| 537 | 20250417 | 100600 | 429259890 | 15500 | 15500 | 15500 | 15500 | 408 |
| 538 | 20250417 | 100500 | 422935890 | 15510 | 15500 | 15510 | 15500 | 309 |
| 539 | 20250417 | 100400 | 418146360 | 15510 | 15510 | 15510 | 15500 | 508 |
| 540 | 20250417 | 100300 | 410270740 | 15510 | 15510 | 15510 | 15500 | 320 |
| 541 | 20250417 | 100200 | 405310600 | 15500 | 15510 | 15520 | 15500 | 742 |
| 542 | 20250417 | 100100 | 393805170 | 15520 | 15520 | 15520 | 15510 | 168 |
| 543 | 20250417 | 100000 | 391199340 | 15510 | 15480 | 15520 | 15480 | 812 |
| 544 | 20250417 | 095900 | 378607870 | 15510 | 15490 | 15510 | 15480 | 317 |
| 545 | 20250417 | 095800 | 373700000 | 15480 | 15500 | 15500 | 15480 | 306 |
| 546 | 20250417 | 095700 | 368962750 | 15510 | 15520 | 15530 | 15480 | 166 |
| 547 | 20250417 | 095600 | 366391500 | 15490 | 15490 | 15520 | 15480 | 411 |
| 548 | 20250417 | 095500 | 360027230 | 15480 | 15520 | 15530 | 15480 | 307 |
| 549 | 20250417 | 095400 | 355272300 | 15490 | 15530 | 15530 | 15490 | 155 |
| 550 | 20250417 | 095300 | 352870210 | 15500 | 15530 | 15530 | 15500 | 308 |
| 551 | 20250417 | 095200 | 348094810 | 15490 | 15520 | 15520 | 15490 | 306 |
| 552 | 20250417 | 095100 | 343349940 | 15530 | 15510 | 15550 | 15500 | 379 |
| 553 | 20250417 | 095000 | 337468470 | 15550 | 15520 | 15550 | 15500 | 392 |
| 554 | 20250417 | 094900 | 331389230 | 15530 | 15530 | 15530 | 15530 | 38 |
| 555 | 20250417 | 094800 | 330799090 | 15550 | 15540 | 15550 | 15540 | 165 |
| 556 | 20250417 | 094700 | 328234980 | 15540 | 15540 | 15540 | 15540 | 409 |
| 557 | 20250417 | 094600 | 321879120 | 15540 | 15520 | 15540 | 15520 | 513 |
| 558 | 20250417 | 094500 | 313915160 | 15520 | 15520 | 15520 | 15520 | 392 |
| 559 | 20250417 | 094400 | 307831320 | 15530 | 15520 | 15530 | 15520 | 1141 |
| 560 | 20250417 | 094300 | 290121490 | 15520 | 15520 | 15520 | 15520 | 1 |
| 561 | 20250417 | 094200 | 290105970 | 15520 | 15520 | 15520 | 15520 | 31 |
| 562 | 20250417 | 094100 | 289624850 | 15520 | 15520 | 15520 | 15520 | 141 |
| 563 | 20250417 | 094000 | 287436530 | 15520 | 15500 | 15520 | 15500 | 953 |
| 564 | 20250417 | 093900 | 272664000 | 15500 | 15500 | 15500 | 15500 | 0 |
| 565 | 20250417 | 093800 | 272664000 | 15500 | 15500 | 15500 | 15500 | 94 |
| 566 | 20250417 | 093700 | 271207000 | 15500 | 15500 | 15500 | 15500 | 0 |
| 567 | 20250417 | 093600 | 271207000 | 15500 | 15500 | 15500 | 15500 | 157 |
| 568 | 20250417 | 093500 | 268773500 | 15490 | 15510 | 15510 | 15490 | 670 |
| 569 | 20250417 | 093400 | 258394840 | 15510 | 15510 | 15510 | 15510 | 7 |
| 570 | 20250417 | 093300 | 258286270 | 15510 | 15520 | 15520 | 15500 | 158 |
| 571 | 20250417 | 093200 | 255837080 | 15520 | 15510 | 15520 | 15510 | 175 |
| 572 | 20250417 | 093100 | 253122810 | 15510 | 15510 | 15520 | 15510 | 246 |
| 573 | 20250417 | 093000 | 249307130 | 15510 | 15490 | 15510 | 15490 | 744 |
| 574 | 20250417 | 092900 | 237781970 | 15510 | 15490 | 15510 | 15490 | 13 |
| 575 | 20250417 | 092800 | 237580580 | 15510 | 15510 | 15510 | 15510 | 0 |
| 576 | 20250417 | 092700 | 237580580 | 15510 | 15490 | 15510 | 15490 | 253 |
| 577 | 20250417 | 092600 | 233661590 | 15490 | 15490 | 15490 | 15490 | 78 |
| 578 | 20250417 | 092500 | 232453370 | 15490 | 15490 | 15490 | 15490 | 347 |
| 579 | 20250417 | 092400 | 227078340 | 15490 | 15490 | 15490 | 15480 | 567 |
| 580 | 20250417 | 092300 | 218296510 | 15490 | 15500 | 15500 | 15490 | 44 |
| 581 | 20250417 | 092200 | 217614940 | 15480 | 15470 | 15480 | 15470 | 331 |
| 582 | 20250417 | 092100 | 212494060 | 15480 | 15520 | 15520 | 15480 | 1007 |
| 583 | 20250417 | 092000 | 196892000 | 15520 | 15500 | 15520 | 15500 | 5 |
| 584 | 20250417 | 091900 | 196814450 | 15500 | 15520 | 15520 | 15500 | 461 |
| 585 | 20250417 | 091800 | 189667390 | 15510 | 15510 | 15510 | 15510 | 944 |
| 586 | 20250417 | 091700 | 175025950 | 15500 | 15500 | 15500 | 15500 | 281 |
| 587 | 20250417 | 091600 | 170670450 | 15500 | 15500 | 15500 | 15500 | 228 |
| 588 | 20250417 | 091500 | 167136450 | 15450 | 15510 | 15510 | 15450 | 458 |
| 589 | 20250417 | 091400 | 160046240 | 15510 | 15490 | 15510 | 15450 | 53 |
| 590 | 20250417 | 091300 | 159226480 | 15510 | 15460 | 15510 | 15450 | 611 |
| 591 | 20250417 | 091200 | 149785960 | 15490 | 15490 | 15490 | 15490 | 253 |
| 592 | 20250417 | 091100 | 145866990 | 15460 | 15490 | 15490 | 15460 | 1049 |
| 593 | 20250417 | 091000 | 129633920 | 15490 | 15500 | 15500 | 15490 | 182 |
| 594 | 20250417 | 090900 | 126814730 | 15510 | 15480 | 15510 | 15480 | 3011 |
| 595 | 20250417 | 090800 | 80148810 | 15480 | 15470 | 15480 | 15470 | 237 |
| 596 | 20250417 | 090700 | 76482310 | 15470 | 15490 | 15490 | 15470 | 637 |
| 597 | 20250417 | 090600 | 66618690 | 15490 | 15500 | 15500 | 15490 | 5 |
| 598 | 20250417 | 090500 | 66541230 | 15470 | 15480 | 15480 | 15470 | 362 |
| 599 | 20250417 | 090400 | 60938080 | 15500 | 15500 | 15500 | 15500 | 15 |
| 600 | 20250417 | 090300 | 60705580 | 15480 | 15500 | 15510 | 15480 | 532 |
| 601 | 20250417 | 090200 | 52464940 | 15510 | 15510 | 15510 | 15490 | 1126 |
| 602 | 20250417 | 090100 | 35010400 | 15520 | 15560 | 15580 | 15520 | 300 |
| 603 | 20250417 | 090000 | 30354250 | 15500 | 15580 | 15580 | 15500 | 1949 |