34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 190700 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 7508 |
| 3 | 20250417 | 190600 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 4 | 20250417 | 190500 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 5 | 20250417 | 190400 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 6 | 20250417 | 190300 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 7 | 20250417 | 190200 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 8 | 20250417 | 190100 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 9 | 20250417 | 190000 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 10 | 20250417 | 185900 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 11 | 20250417 | 185800 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 12 | 20250417 | 185700 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 13 | 20250417 | 185600 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 14 | 20250417 | 185500 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 15 | 20250417 | 185400 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 16 | 20250417 | 185300 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 17 | 20250417 | 185200 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 18 | 20250417 | 185100 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 19 | 20250417 | 185000 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 20 | 20250417 | 184900 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 21 | 20250417 | 184800 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 22 | 20250417 | 184700 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 23 | 20250417 | 184600 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 24 | 20250417 | 184500 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 25 | 20250417 | 184400 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 26 | 20250417 | 184300 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 27 | 20250417 | 184200 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 28 | 20250417 | 184100 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 29 | 20250417 | 184000 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 30 | 20250417 | 183900 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 31 | 20250417 | 183800 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 32 | 20250417 | 183700 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 7508 |
| 33 | 20250417 | 183600 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 34 | 20250417 | 183500 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 35 | 20250417 | 183400 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 36 | 20250417 | 183300 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 37 | 20250417 | 183200 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 38 | 20250417 | 183100 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 39 | 20250417 | 183000 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 40 | 20250417 | 182900 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 41 | 20250417 | 182800 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 42 | 20250417 | 182700 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 43 | 20250417 | 182600 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 44 | 20250417 | 182500 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 45 | 20250417 | 182400 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 46 | 20250417 | 182300 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 47 | 20250417 | 182200 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 48 | 20250417 | 182100 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 49 | 20250417 | 182000 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 50 | 20250417 | 181900 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 51 | 20250417 | 181800 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 52 | 20250417 | 181700 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 53 | 20250417 | 181600 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 54 | 20250417 | 181500 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 55 | 20250417 | 181400 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 56 | 20250417 | 181300 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 57 | 20250417 | 181200 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 58 | 20250417 | 181100 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 59 | 20250417 | 181000 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 60 | 20250417 | 180900 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 61 | 20250417 | 180800 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 62 | 20250417 | 180700 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 7508 |
| 63 | 20250417 | 180600 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 64 | 20250417 | 180500 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 65 | 20250417 | 180400 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 66 | 20250417 | 180300 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 67 | 20250417 | 180200 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 68 | 20250417 | 180100 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 69 | 20250417 | 180000 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 70 | 20250417 | 175900 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 71 | 20250417 | 175800 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 72 | 20250417 | 175700 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 73 | 20250417 | 175600 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 74 | 20250417 | 175500 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 75 | 20250417 | 175400 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 76 | 20250417 | 175300 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 77 | 20250417 | 175200 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 78 | 20250417 | 175100 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 79 | 20250417 | 175000 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 80 | 20250417 | 174900 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 81 | 20250417 | 174800 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 82 | 20250417 | 174700 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 83 | 20250417 | 174600 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 84 | 20250417 | 174500 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 85 | 20250417 | 174400 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 86 | 20250417 | 174300 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 87 | 20250417 | 174200 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 88 | 20250417 | 174100 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 89 | 20250417 | 174000 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 90 | 20250417 | 173900 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 91 | 20250417 | 173800 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 92 | 20250417 | 173700 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 7508 |
| 93 | 20250417 | 173600 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 94 | 20250417 | 173500 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 95 | 20250417 | 173400 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 96 | 20250417 | 173300 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 97 | 20250417 | 173200 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 98 | 20250417 | 173100 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 99 | 20250417 | 173000 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 100 | 20250417 | 172900 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 101 | 20250417 | 172800 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 102 | 20250417 | 172700 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 103 | 20250417 | 172600 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 104 | 20250417 | 172500 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 105 | 20250417 | 172400 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 106 | 20250417 | 172300 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 107 | 20250417 | 172200 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 108 | 20250417 | 172100 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 109 | 20250417 | 172000 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 110 | 20250417 | 171900 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 111 | 20250417 | 171800 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 112 | 20250417 | 171700 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 113 | 20250417 | 171600 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 114 | 20250417 | 171500 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 115 | 20250417 | 171400 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 116 | 20250417 | 171300 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 117 | 20250417 | 171200 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 118 | 20250417 | 171100 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 119 | 20250417 | 171000 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 120 | 20250417 | 170900 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 121 | 20250417 | 170800 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 122 | 20250417 | 170700 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 7508 |
| 123 | 20250417 | 170600 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 124 | 20250417 | 170500 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 125 | 20250417 | 170400 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 126 | 20250417 | 170300 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 127 | 20250417 | 170200 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 128 | 20250417 | 170100 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 129 | 20250417 | 170000 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 130 | 20250417 | 165900 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 131 | 20250417 | 165800 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 132 | 20250417 | 165700 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 133 | 20250417 | 165600 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 134 | 20250417 | 165500 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 135 | 20250417 | 165400 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 136 | 20250417 | 165300 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 137 | 20250417 | 165200 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 138 | 20250417 | 165100 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 139 | 20250417 | 165000 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 140 | 20250417 | 164900 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 141 | 20250417 | 164800 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 142 | 20250417 | 164700 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 143 | 20250417 | 164600 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 144 | 20250417 | 164500 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 145 | 20250417 | 164400 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 146 | 20250417 | 164300 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 147 | 20250417 | 164200 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 148 | 20250417 | 164100 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 149 | 20250417 | 164000 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 150 | 20250417 | 163900 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 151 | 20250417 | 163800 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 152 | 20250417 | 163700 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 7508 |
| 153 | 20250417 | 163600 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 154 | 20250417 | 163500 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 155 | 20250417 | 163400 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 156 | 20250417 | 163300 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 157 | 20250417 | 163200 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 158 | 20250417 | 163100 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 159 | 20250417 | 163000 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 160 | 20250417 | 162900 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 161 | 20250417 | 162800 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 162 | 20250417 | 162700 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 163 | 20250417 | 162600 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 164 | 20250417 | 162500 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 165 | 20250417 | 162400 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 166 | 20250417 | 162300 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 167 | 20250417 | 162200 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 168 | 20250417 | 162100 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 169 | 20250417 | 162000 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 170 | 20250417 | 161900 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 171 | 20250417 | 161800 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 172 | 20250417 | 161700 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 173 | 20250417 | 161600 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 174 | 20250417 | 161500 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 175 | 20250417 | 161400 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 176 | 20250417 | 161300 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 177 | 20250417 | 161200 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 178 | 20250417 | 161100 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 179 | 20250417 | 161000 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 180 | 20250417 | 160900 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 181 | 20250417 | 160800 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 182 | 20250417 | 160700 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 7508 |
| 183 | 20250417 | 160600 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 184 | 20250417 | 160500 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 185 | 20250417 | 160400 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 186 | 20250417 | 160300 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 187 | 20250417 | 160200 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 188 | 20250417 | 160100 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 189 | 20250417 | 160000 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 190 | 20250417 | 155900 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 191 | 20250417 | 155800 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 192 | 20250417 | 155700 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 193 | 20250417 | 155600 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 194 | 20250417 | 155500 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 195 | 20250417 | 155400 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 196 | 20250417 | 155300 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 197 | 20250417 | 155200 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 198 | 20250417 | 155100 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 199 | 20250417 | 155000 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 200 | 20250417 | 154900 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 201 | 20250417 | 154800 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 202 | 20250417 | 154700 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 203 | 20250417 | 154600 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 204 | 20250417 | 154500 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 205 | 20250417 | 154400 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 206 | 20250417 | 154300 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 207 | 20250417 | 154200 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 208 | 20250417 | 154100 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 209 | 20250417 | 154000 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 210 | 20250417 | 153900 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 211 | 20250417 | 153800 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 212 | 20250417 | 153700 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 7508 |
| 213 | 20250417 | 153600 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 214 | 20250417 | 153500 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 215 | 20250417 | 153400 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 216 | 20250417 | 153300 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 217 | 20250417 | 153200 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 218 | 20250417 | 153100 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 0 |
| 219 | 20250417 | 153000 | 7874062450 | 116800 | 116800 | 116800 | 116800 | 7508 |
| 220 | 20250417 | 152900 | 6997128050 | 116200 | 116200 | 116200 | 116200 | 0 |
| 221 | 20250417 | 152800 | 6997128050 | 116200 | 116200 | 116200 | 116200 | 0 |
| 222 | 20250417 | 152700 | 6997128050 | 116200 | 116200 | 116200 | 116200 | 0 |
| 223 | 20250417 | 152600 | 6997128050 | 116200 | 116200 | 116200 | 116200 | 0 |
| 224 | 20250417 | 152500 | 6997128050 | 116200 | 116200 | 116200 | 116200 | 0 |
| 225 | 20250417 | 152400 | 6997128050 | 116200 | 116200 | 116200 | 116200 | 0 |
| 226 | 20250417 | 152300 | 6997128050 | 116200 | 116200 | 116200 | 116200 | 0 |
| 227 | 20250417 | 152200 | 6997128050 | 116200 | 116200 | 116200 | 116200 | 0 |
| 228 | 20250417 | 152100 | 6997128050 | 116200 | 116200 | 116200 | 116200 | 0 |
| 229 | 20250417 | 152000 | 6997128050 | 116200 | 116200 | 116200 | 116200 | 0 |
| 230 | 20250417 | 151900 | 6997128050 | 116200 | 116400 | 116500 | 116200 | 333 |
| 231 | 20250417 | 151800 | 6958385750 | 116400 | 116800 | 116800 | 116400 | 458 |
| 232 | 20250417 | 151700 | 6904999850 | 116800 | 116600 | 116800 | 116500 | 111 |
| 233 | 20250417 | 151600 | 6892048050 | 116600 | 116300 | 116800 | 116200 | 263 |
| 234 | 20250417 | 151500 | 6861410550 | 116300 | 116500 | 116500 | 116200 | 668 |
| 235 | 20250417 | 151400 | 6783681350 | 116500 | 116500 | 116500 | 116500 | 121 |
| 236 | 20250417 | 151300 | 6769584850 | 116500 | 116500 | 116500 | 116400 | 115 |
| 237 | 20250417 | 151200 | 6756187850 | 116500 | 116500 | 116500 | 116300 | 26 |
| 238 | 20250417 | 151100 | 6753159850 | 116300 | 116800 | 116800 | 116200 | 1492 |
| 239 | 20250417 | 151000 | 6579218350 | 116800 | 116800 | 116800 | 116700 | 163 |
| 240 | 20250417 | 150900 | 6560180050 | 116800 | 116800 | 116800 | 116700 | 104 |
| 241 | 20250417 | 150800 | 6548033250 | 116800 | 116800 | 116800 | 116700 | 120 |
| 242 | 20250417 | 150700 | 6534017750 | 116800 | 116800 | 116800 | 116700 | 102 |
| 243 | 20250417 | 150600 | 6522104750 | 116800 | 116600 | 116800 | 116600 | 228 |
| 244 | 20250417 | 150500 | 6495504350 | 116600 | 116600 | 116600 | 116600 | 359 |
| 245 | 20250417 | 150400 | 6453644950 | 116600 | 116600 | 116600 | 116600 | 44 |
| 246 | 20250417 | 150300 | 6448514550 | 116500 | 116600 | 116600 | 116500 | 22 |
| 247 | 20250417 | 150200 | 6445949850 | 116500 | 116600 | 116600 | 116500 | 15 |
| 248 | 20250417 | 150100 | 6444201350 | 116600 | 116600 | 116600 | 116600 | 13 |
| 249 | 20250417 | 150000 | 6442685550 | 116500 | 116600 | 116700 | 116500 | 284 |
| 250 | 20250417 | 145900 | 6409557850 | 116600 | 116500 | 116700 | 116500 | 106 |
| 251 | 20250417 | 145800 | 6397199650 | 116600 | 116500 | 116600 | 116500 | 27 |
| 252 | 20250417 | 145700 | 6394052750 | 116500 | 116400 | 116600 | 116400 | 40 |
| 253 | 20250417 | 145600 | 6389394850 | 116400 | 116800 | 116800 | 116400 | 1139 |
| 254 | 20250417 | 145500 | 6256555050 | 116800 | 116800 | 116900 | 116700 | 67 |
| 255 | 20250417 | 145400 | 6248726350 | 116800 | 116800 | 116800 | 116700 | 98 |
| 256 | 20250417 | 145300 | 6237280650 | 116700 | 116800 | 116800 | 116700 | 64 |
| 257 | 20250417 | 145200 | 6229806150 | 116800 | 116700 | 116800 | 116700 | 62 |
| 258 | 20250417 | 145100 | 6222568950 | 116700 | 116800 | 116800 | 116700 | 140 |
| 259 | 20250417 | 145000 | 6206218150 | 116700 | 116700 | 116800 | 116700 | 100 |
| 260 | 20250417 | 144900 | 6194543350 | 116700 | 116700 | 116900 | 116700 | 231 |
| 261 | 20250417 | 144800 | 6167567150 | 116600 | 116700 | 116700 | 116600 | 24 |
| 262 | 20250417 | 144700 | 6164766850 | 116700 | 116500 | 116700 | 116500 | 30 |
| 263 | 20250417 | 144600 | 6161269750 | 116500 | 116800 | 116900 | 116500 | 825 |
| 264 | 20250417 | 144500 | 6064961050 | 116900 | 116800 | 116900 | 116800 | 203 |
| 265 | 20250417 | 144400 | 6041233650 | 116900 | 116900 | 116900 | 116700 | 68 |
| 266 | 20250417 | 144300 | 6033284950 | 116800 | 116800 | 116900 | 116700 | 134 |
| 267 | 20250417 | 144200 | 6017633750 | 116800 | 116700 | 116800 | 116700 | 121 |
| 268 | 20250417 | 144100 | 6003504550 | 116700 | 116900 | 117000 | 116700 | 416 |
| 269 | 20250417 | 144000 | 5954916950 | 116900 | 116700 | 116900 | 116600 | 176 |
| 270 | 20250417 | 143900 | 5934374350 | 116700 | 116600 | 116700 | 116500 | 327 |
| 271 | 20250417 | 143800 | 5896240250 | 116700 | 116600 | 116700 | 116600 | 114 |
| 272 | 20250417 | 143700 | 5882946350 | 116500 | 116600 | 116600 | 116500 | 101 |
| 273 | 20250417 | 143600 | 5871170450 | 116700 | 116400 | 116700 | 116300 | 215 |
| 274 | 20250417 | 143500 | 5846115350 | 116400 | 116400 | 116400 | 116300 | 124 |
| 275 | 20250417 | 143400 | 5831681850 | 116400 | 116300 | 116400 | 116300 | 279 |
| 276 | 20250417 | 143300 | 5799231550 | 116300 | 116300 | 116300 | 116200 | 95 |
| 277 | 20250417 | 143200 | 5788183550 | 116300 | 116300 | 116600 | 116200 | 214 |
| 278 | 20250417 | 143100 | 5763290150 | 116300 | 116300 | 116300 | 116200 | 85 |
| 279 | 20250417 | 143000 | 5753404750 | 116300 | 116200 | 116600 | 116200 | 123 |
| 280 | 20250417 | 142900 | 5739097850 | 116300 | 116200 | 116600 | 116200 | 81 |
| 281 | 20250417 | 142800 | 5729676850 | 116300 | 116200 | 116300 | 116200 | 98 |
| 282 | 20250417 | 142700 | 5718281450 | 116300 | 116300 | 116600 | 116200 | 284 |
| 283 | 20250417 | 142600 | 5685251950 | 116300 | 116300 | 116300 | 116200 | 144 |
| 284 | 20250417 | 142500 | 5668505650 | 116300 | 116300 | 116300 | 116200 | 83 |
| 285 | 20250417 | 142400 | 5658854750 | 116200 | 116300 | 116600 | 116200 | 104 |
| 286 | 20250417 | 142300 | 5646759750 | 116200 | 116200 | 116600 | 116200 | 199 |
| 287 | 20250417 | 142200 | 5623615750 | 116300 | 116300 | 116600 | 116200 | 141 |
| 288 | 20250417 | 142100 | 5607213050 | 116300 | 116300 | 116300 | 116200 | 95 |
| 289 | 20250417 | 142000 | 5596165150 | 116200 | 116300 | 116300 | 116200 | 84 |
| 290 | 20250417 | 141900 | 5586396850 | 116300 | 116200 | 116300 | 116100 | 90 |
| 291 | 20250417 | 141800 | 5575936750 | 116200 | 116200 | 116200 | 116100 | 179 |
| 292 | 20250417 | 141700 | 5555138250 | 116100 | 116100 | 116200 | 116000 | 116 |
| 293 | 20250417 | 141600 | 5541667950 | 116100 | 116000 | 116100 | 116000 | 180 |
| 294 | 20250417 | 141500 | 5520772550 | 116000 | 116200 | 116200 | 116000 | 405 |
| 295 | 20250417 | 141400 | 5473722650 | 116300 | 116300 | 116300 | 116200 | 134 |
| 296 | 20250417 | 141300 | 5458139250 | 116200 | 116300 | 116300 | 116200 | 357 |
| 297 | 20250417 | 141200 | 5416621450 | 116300 | 116200 | 116300 | 116200 | 163 |
| 298 | 20250417 | 141100 | 5397664650 | 116300 | 116200 | 116300 | 116200 | 73 |
| 299 | 20250417 | 141000 | 5389176650 | 116300 | 116200 | 116300 | 116200 | 65 |
| 300 | 20250417 | 140900 | 5381618050 | 116300 | 116300 | 116300 | 116200 | 63 |
| 301 | 20250417 | 140800 | 5374292350 | 116200 | 116300 | 116300 | 116100 | 700 |
| 302 | 20250417 | 140700 | 5292969050 | 116300 | 116300 | 116400 | 116200 | 256 |
| 303 | 20250417 | 140600 | 5263197050 | 116300 | 116200 | 116300 | 116200 | 58 |
| 304 | 20250417 | 140500 | 5256451950 | 116300 | 116300 | 116400 | 116200 | 121 |
| 305 | 20250417 | 140400 | 5242380350 | 116300 | 116300 | 116400 | 116200 | 203 |
| 306 | 20250417 | 140300 | 5218773850 | 116200 | 116200 | 116300 | 116200 | 72 |
| 307 | 20250417 | 140200 | 5210400450 | 116300 | 116300 | 116300 | 116200 | 118 |
| 308 | 20250417 | 140100 | 5196680150 | 116300 | 116300 | 116300 | 116200 | 141 |
| 309 | 20250417 | 140000 | 5180283550 | 116300 | 116300 | 116400 | 116200 | 106 |
| 310 | 20250417 | 135900 | 5167955150 | 116300 | 116300 | 116300 | 116200 | 222 |
| 311 | 20250417 | 135800 | 5142138650 | 116200 | 116300 | 116300 | 116200 | 52 |
| 312 | 20250417 | 135700 | 5136092750 | 116200 | 116400 | 116400 | 116200 | 145 |
| 313 | 20250417 | 135600 | 5119231350 | 116400 | 116600 | 116600 | 116400 | 497 |
| 314 | 20250417 | 135500 | 5061340450 | 116500 | 116600 | 117000 | 116500 | 307 |
| 315 | 20250417 | 135400 | 5025526950 | 116600 | 116600 | 116600 | 116600 | 115 |
| 316 | 20250417 | 135300 | 5012117950 | 116600 | 116600 | 116600 | 116500 | 96 |
| 317 | 20250417 | 135200 | 5000926550 | 116600 | 116500 | 116600 | 116400 | 216 |
| 318 | 20250417 | 135100 | 4975764350 | 116500 | 116500 | 116500 | 116400 | 68 |
| 319 | 20250417 | 135000 | 4967842850 | 116400 | 116500 | 116500 | 116400 | 127 |
| 320 | 20250417 | 134900 | 4953048450 | 116500 | 116300 | 116500 | 116300 | 49 |
| 321 | 20250417 | 134800 | 4947346650 | 116400 | 116300 | 116400 | 116300 | 61 |
| 322 | 20250417 | 134700 | 4940246950 | 116300 | 116400 | 116500 | 116300 | 136 |
| 323 | 20250417 | 134600 | 4924421050 | 116500 | 116300 | 116600 | 116200 | 129 |
| 324 | 20250417 | 134500 | 4909399150 | 116400 | 116300 | 116400 | 116200 | 160 |
| 325 | 20250417 | 134400 | 4890792550 | 116300 | 116300 | 116400 | 116200 | 91 |
| 326 | 20250417 | 134300 | 4880210150 | 116300 | 116100 | 116300 | 116100 | 287 |
| 327 | 20250417 | 134200 | 4846855450 | 116000 | 116100 | 116200 | 116000 | 190 |
| 328 | 20250417 | 134100 | 4824796550 | 116100 | 116000 | 116200 | 116000 | 1317 |
| 329 | 20250417 | 134000 | 4671893950 | 116100 | 116100 | 116300 | 116000 | 2307 |
| 330 | 20250417 | 133900 | 4404057850 | 116100 | 116100 | 116100 | 116000 | 994 |
| 331 | 20250417 | 133800 | 4288654550 | 116100 | 116100 | 116200 | 116000 | 299 |
| 332 | 20250417 | 133700 | 4253941050 | 116100 | 116100 | 116200 | 116000 | 210 |
| 333 | 20250417 | 133600 | 4229559950 | 116100 | 116100 | 116100 | 116000 | 145 |
| 334 | 20250417 | 133500 | 4212725550 | 116100 | 116000 | 116100 | 116000 | 113 |
| 335 | 20250417 | 133400 | 4199608450 | 116100 | 116100 | 116100 | 116000 | 202 |
| 336 | 20250417 | 133300 | 4176156450 | 116000 | 116100 | 116100 | 116000 | 84 |
| 337 | 20250417 | 133200 | 4166405050 | 116000 | 116100 | 116200 | 116000 | 116 |
| 338 | 20250417 | 133100 | 4152937850 | 116100 | 116100 | 116100 | 116000 | 70 |
| 339 | 20250417 | 133000 | 4144811450 | 116000 | 116100 | 116100 | 116000 | 68 |
| 340 | 20250417 | 132900 | 4136917550 | 116100 | 116100 | 116100 | 116000 | 107 |
| 341 | 20250417 | 132800 | 4124495950 | 116000 | 116000 | 116100 | 116000 | 115 |
| 342 | 20250417 | 132700 | 4111145150 | 116000 | 116100 | 116300 | 116000 | 180 |
| 343 | 20250417 | 132600 | 4090246050 | 116100 | 116100 | 116100 | 116000 | 232 |
| 344 | 20250417 | 132500 | 4063311750 | 116100 | 116000 | 116100 | 116000 | 56 |
| 345 | 20250417 | 132400 | 4056810450 | 116000 | 116100 | 116100 | 116000 | 65 |
| 346 | 20250417 | 132300 | 4049265050 | 116100 | 116150 | 116150 | 116000 | 733 |
| 347 | 20250417 | 132200 | 3964166350 | 116100 | 116300 | 116300 | 116100 | 307 |
| 348 | 20250417 | 132100 | 3928476050 | 116400 | 116400 | 116500 | 116400 | 160 |
| 349 | 20250417 | 132000 | 3909851150 | 116300 | 116300 | 116500 | 116300 | 77 |
| 350 | 20250417 | 131900 | 3900893750 | 116300 | 116000 | 116300 | 116000 | 245 |
| 351 | 20250417 | 131800 | 3872468950 | 115900 | 116000 | 116100 | 115900 | 324 |
| 352 | 20250417 | 131700 | 3834878750 | 116000 | 116000 | 116000 | 115900 | 40 |
| 353 | 20250417 | 131600 | 3830241050 | 116000 | 116200 | 116200 | 115900 | 680 |
| 354 | 20250417 | 131500 | 3751323650 | 116100 | 116050 | 116100 | 116000 | 205 |
| 355 | 20250417 | 131400 | 3727528050 | 116050 | 116050 | 116100 | 116000 | 130 |
| 356 | 20250417 | 131300 | 3712442350 | 116050 | 116050 | 116050 | 116000 | 65 |
| 357 | 20250417 | 131200 | 3704899650 | 116050 | 116050 | 116050 | 116000 | 24 |
| 358 | 20250417 | 131100 | 3702114950 | 116000 | 116050 | 116050 | 116000 | 53 |
| 359 | 20250417 | 131000 | 3695966150 | 116050 | 116050 | 116050 | 116000 | 13 |
| 360 | 20250417 | 130900 | 3694457550 | 116000 | 116000 | 116050 | 116000 | 77 |
| 361 | 20250417 | 130800 | 3685523200 | 116000 | 116000 | 116050 | 116000 | 24 |
| 362 | 20250417 | 130700 | 3682738900 | 116000 | 116050 | 116050 | 116000 | 38 |
| 363 | 20250417 | 130600 | 3678329500 | 116050 | 116050 | 116050 | 116000 | 34 |
| 364 | 20250417 | 130500 | 3674384250 | 116050 | 116000 | 116050 | 116000 | 36 |
| 365 | 20250417 | 130400 | 3670208000 | 116050 | 116050 | 116100 | 116000 | 201 |
| 366 | 20250417 | 130300 | 3646876450 | 116050 | 116100 | 116100 | 116000 | 200 |
| 367 | 20250417 | 130200 | 3623659350 | 116200 | 116300 | 116300 | 116200 | 366 |
| 368 | 20250417 | 130100 | 3581128850 | 116200 | 116300 | 116300 | 116200 | 22 |
| 369 | 20250417 | 130000 | 3578570750 | 116300 | 116250 | 116300 | 116200 | 66 |
| 370 | 20250417 | 125900 | 3570897250 | 116250 | 116250 | 116250 | 116200 | 39 |
| 371 | 20250417 | 125800 | 3566365150 | 116300 | 116300 | 116300 | 116200 | 119 |
| 372 | 20250417 | 125700 | 3552525550 | 116350 | 116300 | 116350 | 116300 | 34 |
| 373 | 20250417 | 125600 | 3548571250 | 116350 | 116300 | 116350 | 116300 | 45 |
| 374 | 20250417 | 125500 | 3543337150 | 116350 | 116300 | 116350 | 116300 | 51 |
| 375 | 20250417 | 125400 | 3537403950 | 116400 | 116500 | 116500 | 116400 | 210 |
| 376 | 20250417 | 125300 | 3512959250 | 116400 | 116400 | 116500 | 116400 | 37 |
| 377 | 20250417 | 125200 | 3508651550 | 116500 | 116500 | 116500 | 116400 | 18 |
| 378 | 20250417 | 125100 | 3506555250 | 116400 | 116400 | 116500 | 116400 | 72 |
| 379 | 20250417 | 125000 | 3498168950 | 116400 | 116400 | 116500 | 116400 | 40 |
| 380 | 20250417 | 124900 | 3493511250 | 116500 | 116500 | 116500 | 116400 | 20 |
| 381 | 20250417 | 124800 | 3491181350 | 116500 | 116400 | 116500 | 116400 | 31 |
| 382 | 20250417 | 124700 | 3487572450 | 116400 | 116300 | 116500 | 116300 | 27 |
| 383 | 20250417 | 124600 | 3484430450 | 116400 | 116400 | 116400 | 116300 | 51 |
| 384 | 20250417 | 124500 | 3478494350 | 116400 | 116400 | 116400 | 116300 | 25 |
| 385 | 20250417 | 124400 | 3475585350 | 116500 | 116300 | 116500 | 116300 | 40 |
| 386 | 20250417 | 124300 | 3470930250 | 116400 | 116300 | 116400 | 116300 | 123 |
| 387 | 20250417 | 124200 | 3456617600 | 116350 | 116300 | 116400 | 116250 | 774 |
| 388 | 20250417 | 124100 | 3366602050 | 116200 | 116200 | 116200 | 116100 | 152 |
| 389 | 20250417 | 124000 | 3348940250 | 116100 | 116100 | 116200 | 116100 | 39 |
| 390 | 20250417 | 123900 | 3344411750 | 116100 | 116100 | 116100 | 116000 | 24 |
| 391 | 20250417 | 123800 | 3341626750 | 116100 | 116050 | 116100 | 116000 | 37 |
| 392 | 20250417 | 123700 | 3337332800 | 116000 | 116000 | 116050 | 116000 | 52 |
| 393 | 20250417 | 123600 | 3331298950 | 116050 | 116000 | 116050 | 116000 | 36 |
| 394 | 20250417 | 123500 | 3327122300 | 116050 | 116200 | 116200 | 116050 | 367 |
| 395 | 20250417 | 123400 | 3284491250 | 116200 | 116150 | 116300 | 116100 | 113 |
| 396 | 20250417 | 123300 | 3271361800 | 116150 | 116100 | 116150 | 116100 | 26 |
| 397 | 20250417 | 123200 | 3268342700 | 116150 | 116100 | 116150 | 116100 | 54 |
| 398 | 20250417 | 123100 | 3262070900 | 116150 | 116100 | 116150 | 116100 | 50 |
| 399 | 20250417 | 123000 | 3256264050 | 116150 | 116100 | 116200 | 116000 | 458 |
| 400 | 20250417 | 122900 | 3203065600 | 116000 | 116000 | 116100 | 116000 | 50 |
| 401 | 20250417 | 122800 | 3197264700 | 116000 | 116000 | 116100 | 116000 | 52 |
| 402 | 20250417 | 122700 | 3191229000 | 116100 | 116100 | 116100 | 116000 | 48 |
| 403 | 20250417 | 122600 | 3185657000 | 116000 | 116000 | 116100 | 116000 | 20 |
| 404 | 20250417 | 122500 | 3183336800 | 116000 | 116100 | 116100 | 116000 | 18 |
| 405 | 20250417 | 122400 | 3181248000 | 116100 | 116000 | 116100 | 116000 | 60 |
| 406 | 20250417 | 122300 | 3174284700 | 116000 | 116050 | 116100 | 116000 | 110 |
| 407 | 20250417 | 122200 | 3161517100 | 116050 | 116100 | 116150 | 116050 | 369 |
| 408 | 20250417 | 122100 | 3118674250 | 116150 | 116100 | 116150 | 116100 | 37 |
| 409 | 20250417 | 122000 | 3114377350 | 116150 | 116100 | 116150 | 116100 | 23 |
| 410 | 20250417 | 121900 | 3111706300 | 116150 | 116150 | 116200 | 116100 | 131 |
| 411 | 20250417 | 121800 | 3096491750 | 116150 | 116100 | 116150 | 116100 | 32 |
| 412 | 20250417 | 121700 | 3092775700 | 116150 | 116100 | 116150 | 116100 | 19 |
| 413 | 20250417 | 121600 | 3090569450 | 116100 | 116100 | 116150 | 116100 | 23 |
| 414 | 20250417 | 121500 | 3087898750 | 116150 | 116100 | 116150 | 116100 | 61 |
| 415 | 20250417 | 121400 | 3080814300 | 116150 | 116100 | 116150 | 116100 | 89 |
| 416 | 20250417 | 121300 | 3070478300 | 116100 | 116150 | 116150 | 116100 | 30 |
| 417 | 20250417 | 121200 | 3066994850 | 116150 | 116100 | 116200 | 116100 | 56 |
| 418 | 20250417 | 121100 | 3060492550 | 116200 | 116200 | 116200 | 116200 | 24 |
| 419 | 20250417 | 121000 | 3057703750 | 116100 | 116100 | 116200 | 116100 | 37 |
| 420 | 20250417 | 120900 | 3053406950 | 116200 | 116100 | 116200 | 116100 | 68 |
| 421 | 20250417 | 120800 | 3045507550 | 116100 | 116100 | 116200 | 116100 | 6 |
| 422 | 20250417 | 120700 | 3044810650 | 116200 | 116200 | 116200 | 116100 | 34 |
| 423 | 20250417 | 120600 | 3040861750 | 116200 | 116100 | 116200 | 116100 | 23 |
| 424 | 20250417 | 120500 | 3038190950 | 116100 | 116100 | 116200 | 116100 | 49 |
| 425 | 20250417 | 120400 | 3032497850 | 116100 | 116100 | 116200 | 116100 | 305 |
| 426 | 20250417 | 120300 | 2997086450 | 116000 | 116000 | 116100 | 116000 | 47 |
| 427 | 20250417 | 120200 | 2991632250 | 116100 | 116100 | 116100 | 116000 | 17 |
| 428 | 20250417 | 120100 | 2989659150 | 116000 | 116000 | 116100 | 116000 | 32 |
| 429 | 20250417 | 120000 | 2985945450 | 116100 | 116100 | 116100 | 116000 | 65 |
| 430 | 20250417 | 115900 | 2978400250 | 116100 | 116100 | 116100 | 116000 | 23 |
| 431 | 20250417 | 115800 | 2975730050 | 116100 | 115900 | 116100 | 115900 | 39 |
| 432 | 20250417 | 115700 | 2971204450 | 115900 | 116000 | 116100 | 115900 | 107 |
| 433 | 20250417 | 115600 | 2958792250 | 116000 | 116000 | 116000 | 115900 | 60 |
| 434 | 20250417 | 115500 | 2951833050 | 116000 | 115950 | 116000 | 115900 | 56 |
| 435 | 20250417 | 115400 | 2945340600 | 115950 | 115900 | 115950 | 115900 | 39 |
| 436 | 20250417 | 115300 | 2940819700 | 115900 | 115950 | 115950 | 115900 | 21 |
| 437 | 20250417 | 115200 | 2938385000 | 115950 | 115900 | 115950 | 115900 | 19 |
| 438 | 20250417 | 115100 | 2936182650 | 115950 | 116000 | 116100 | 115900 | 152 |
| 439 | 20250417 | 115000 | 2918554450 | 116100 | 116000 | 116100 | 115900 | 26 |
| 440 | 20250417 | 114900 | 2915538050 | 115900 | 116000 | 116100 | 115900 | 19 |
| 441 | 20250417 | 114800 | 2913333250 | 116100 | 115900 | 116100 | 115900 | 69 |
| 442 | 20250417 | 114700 | 2905329950 | 115900 | 116000 | 116000 | 115900 | 28 |
| 443 | 20250417 | 114600 | 2902083150 | 116000 | 116000 | 116000 | 115800 | 170 |
| 444 | 20250417 | 114500 | 2882367050 | 115800 | 115900 | 116000 | 115800 | 99 |
| 445 | 20250417 | 114400 | 2870892850 | 116000 | 115900 | 116000 | 115800 | 60 |
| 446 | 20250417 | 114300 | 2863939350 | 115900 | 115800 | 115900 | 115800 | 34 |
| 447 | 20250417 | 114200 | 2860000650 | 115850 | 115800 | 115850 | 115700 | 47 |
| 448 | 20250417 | 114100 | 2854559950 | 115700 | 115850 | 115850 | 115700 | 93 |
| 449 | 20250417 | 114000 | 2843798300 | 115850 | 115900 | 115900 | 115700 | 101 |
| 450 | 20250417 | 113900 | 2832109500 | 116000 | 115800 | 116000 | 115800 | 64 |
| 451 | 20250417 | 113800 | 2824692100 | 115800 | 115700 | 115800 | 115700 | 250 |
| 452 | 20250417 | 113700 | 2795745600 | 115700 | 115800 | 115850 | 115600 | 1022 |
| 453 | 20250417 | 113600 | 2677416050 | 116000 | 115900 | 116000 | 115800 | 183 |
| 454 | 20250417 | 113500 | 2656209450 | 116000 | 115800 | 116000 | 115800 | 45 |
| 455 | 20250417 | 113400 | 2650991550 | 116000 | 115800 | 116000 | 115800 | 132 |
| 456 | 20250417 | 113300 | 2635693650 | 115900 | 115900 | 115900 | 115800 | 149 |
| 457 | 20250417 | 113200 | 2618431550 | 115800 | 115850 | 115900 | 115800 | 123 |
| 458 | 20250417 | 113100 | 2604185300 | 115850 | 115900 | 115900 | 115800 | 15 |
| 459 | 20250417 | 113000 | 2602447300 | 115900 | 116000 | 116000 | 115800 | 223 |
| 460 | 20250417 | 112900 | 2576603650 | 115900 | 116000 | 116000 | 115900 | 250 |
| 461 | 20250417 | 112800 | 2547613050 | 115900 | 115900 | 116000 | 115900 | 147 |
| 462 | 20250417 | 112700 | 2530571250 | 115900 | 115950 | 115950 | 115900 | 193 |
| 463 | 20250417 | 112600 | 2508202300 | 115900 | 115950 | 115950 | 115900 | 52 |
| 464 | 20250417 | 112500 | 2502175150 | 115900 | 116000 | 116000 | 115800 | 215 |
| 465 | 20250417 | 112400 | 2477257950 | 116000 | 115900 | 116000 | 115900 | 215 |
| 466 | 20250417 | 112300 | 2452327250 | 116000 | 116000 | 116000 | 115900 | 31 |
| 467 | 20250417 | 112200 | 2448732750 | 116000 | 116000 | 116000 | 115900 | 64 |
| 468 | 20250417 | 112100 | 2441314150 | 116000 | 116000 | 116000 | 115800 | 95 |
| 469 | 20250417 | 112000 | 2430305550 | 116000 | 115950 | 116000 | 115800 | 107 |
| 470 | 20250417 | 111900 | 2417907550 | 115950 | 115950 | 115950 | 115900 | 75 |
| 471 | 20250417 | 111800 | 2409212200 | 115900 | 115950 | 115950 | 115800 | 76 |
| 472 | 20250417 | 111700 | 2400404900 | 115950 | 115950 | 115950 | 115900 | 99 |
| 473 | 20250417 | 111600 | 2388930400 | 115900 | 116000 | 116000 | 115800 | 97 |
| 474 | 20250417 | 111500 | 2377690600 | 116000 | 116000 | 116000 | 115800 | 120 |
| 475 | 20250417 | 111400 | 2363773500 | 115800 | 116000 | 116000 | 115800 | 118 |
| 476 | 20250417 | 111300 | 2350091800 | 116000 | 115900 | 116000 | 115800 | 126 |
| 477 | 20250417 | 111200 | 2335495700 | 115900 | 115900 | 116000 | 115900 | 109 |
| 478 | 20250417 | 111100 | 2322861500 | 116000 | 115900 | 116000 | 115850 | 70 |
| 479 | 20250417 | 111000 | 2314747850 | 115900 | 115800 | 115900 | 115800 | 241 |
| 480 | 20250417 | 110900 | 2286826750 | 115900 | 116000 | 116000 | 115800 | 117 |
| 481 | 20250417 | 110800 | 2273269300 | 116000 | 116000 | 116000 | 115900 | 126 |
| 482 | 20250417 | 110700 | 2258663500 | 116100 | 116100 | 116100 | 115900 | 29 |
| 483 | 20250417 | 110600 | 2255297900 | 116100 | 115900 | 116100 | 115900 | 69 |
| 484 | 20250417 | 110500 | 2247297100 | 116100 | 116000 | 116100 | 115900 | 176 |
| 485 | 20250417 | 110400 | 2226884700 | 116000 | 115900 | 116000 | 115900 | 116 |
| 486 | 20250417 | 110300 | 2213437900 | 116000 | 116000 | 116000 | 115900 | 34 |
| 487 | 20250417 | 110200 | 2209496300 | 115900 | 115950 | 116000 | 115850 | 194 |
| 488 | 20250417 | 110100 | 2187014950 | 115800 | 116050 | 116050 | 115800 | 234 |
| 489 | 20250417 | 110000 | 2159889700 | 116050 | 116200 | 116200 | 115900 | 97 |
| 490 | 20250417 | 105900 | 2148639900 | 116200 | 116100 | 116200 | 116000 | 20 |
| 491 | 20250417 | 105800 | 2146317800 | 116100 | 116100 | 116100 | 115900 | 87 |
| 492 | 20250417 | 105700 | 2136228400 | 115900 | 116100 | 116200 | 115900 | 109 |
| 493 | 20250417 | 105600 | 2123585000 | 116100 | 116100 | 116200 | 116000 | 148 |
| 494 | 20250417 | 105500 | 2106398100 | 116200 | 116100 | 116200 | 116100 | 79 |
| 495 | 20250417 | 105400 | 2097224200 | 116300 | 115900 | 116300 | 115800 | 308 |
| 496 | 20250417 | 105300 | 2061487700 | 116000 | 115900 | 116000 | 115800 | 240 |
| 497 | 20250417 | 105200 | 2033676750 | 116000 | 116000 | 116000 | 115900 | 114 |
| 498 | 20250417 | 105100 | 2020457250 | 116000 | 116000 | 116100 | 115900 | 83 |
| 499 | 20250417 | 105000 | 2010824450 | 116100 | 116100 | 116100 | 115900 | 144 |
| 500 | 20250417 | 104900 | 1994123250 | 116100 | 115900 | 116100 | 115900 | 99 |
| 501 | 20250417 | 104800 | 1982647550 | 116100 | 116000 | 116100 | 115900 | 102 |
| 502 | 20250417 | 104700 | 1970820650 | 116100 | 115900 | 116100 | 115900 | 72 |
| 503 | 20250417 | 104600 | 1962469750 | 115900 | 116000 | 116000 | 115800 | 224 |
| 504 | 20250417 | 104500 | 1936509050 | 115950 | 115900 | 115950 | 115900 | 147 |
| 505 | 20250417 | 104400 | 1919469150 | 116000 | 116100 | 116100 | 115900 | 117 |
| 506 | 20250417 | 104300 | 1905904750 | 116100 | 116000 | 116100 | 115900 | 114 |
| 507 | 20250417 | 104200 | 1892682200 | 116050 | 116200 | 116200 | 116000 | 183 |
| 508 | 20250417 | 104100 | 1871447300 | 116200 | 116100 | 116300 | 115900 | 99 |
| 509 | 20250417 | 104000 | 1859959700 | 116100 | 116400 | 116500 | 116000 | 141 |
| 510 | 20250417 | 103900 | 1843575300 | 116400 | 116300 | 116400 | 116300 | 155 |
| 511 | 20250417 | 103800 | 1825547500 | 116300 | 116100 | 116300 | 115900 | 186 |
| 512 | 20250417 | 103700 | 1803953300 | 116200 | 116300 | 116300 | 116000 | 234 |
| 513 | 20250417 | 103600 | 1776783650 | 116200 | 116250 | 116300 | 116100 | 249 |
| 514 | 20250417 | 103500 | 1747846500 | 116250 | 116100 | 116250 | 116050 | 117 |
| 515 | 20250417 | 103400 | 1734260400 | 116100 | 116300 | 116300 | 115800 | 137 |
| 516 | 20250417 | 103300 | 1718369900 | 116200 | 116100 | 116300 | 115900 | 141 |
| 517 | 20250417 | 103200 | 1702004800 | 116000 | 116200 | 116200 | 115900 | 116 |
| 518 | 20250417 | 103100 | 1688545300 | 116200 | 116200 | 116200 | 116000 | 25 |
| 519 | 20250417 | 103000 | 1685642300 | 116200 | 116200 | 116200 | 115900 | 171 |
| 520 | 20250417 | 102900 | 1665796900 | 116300 | 116300 | 116300 | 116000 | 117 |
| 521 | 20250417 | 102800 | 1652214700 | 116300 | 116300 | 116400 | 116000 | 161 |
| 522 | 20250417 | 102700 | 1633513000 | 116400 | 116200 | 116400 | 116200 | 40 |
| 523 | 20250417 | 102600 | 1628863200 | 116100 | 116200 | 116200 | 115800 | 323 |
| 524 | 20250417 | 102500 | 1591382550 | 116400 | 116000 | 116400 | 116000 | 106 |
| 525 | 20250417 | 102400 | 1579080150 | 116400 | 116300 | 116500 | 115800 | 157 |
| 526 | 20250417 | 102300 | 1560847150 | 116400 | 116100 | 116400 | 116100 | 59 |
| 527 | 20250417 | 102200 | 1553989650 | 116300 | 116200 | 116300 | 116000 | 165 |
| 528 | 20250417 | 102100 | 1534828750 | 116300 | 116600 | 116600 | 116200 | 176 |
| 529 | 20250417 | 102000 | 1514364250 | 116500 | 116500 | 116700 | 116400 | 146 |
| 530 | 20250417 | 101900 | 1497363850 | 116700 | 116200 | 116700 | 116200 | 168 |
| 531 | 20250417 | 101800 | 1477820250 | 116200 | 116400 | 116400 | 115700 | 363 |
| 532 | 20250417 | 101700 | 1435708450 | 116300 | 116100 | 116300 | 115800 | 113 |
| 533 | 20250417 | 101600 | 1422598650 | 116400 | 116000 | 116400 | 116000 | 107 |
| 534 | 20250417 | 101500 | 1410173150 | 116400 | 116500 | 116600 | 115900 | 53 |
| 535 | 20250417 | 101400 | 1404000950 | 116500 | 116300 | 116500 | 115700 | 197 |
| 536 | 20250417 | 101300 | 1381161550 | 116400 | 116400 | 116400 | 115900 | 108 |
| 537 | 20250417 | 101200 | 1368625550 | 116300 | 116300 | 116400 | 115900 | 124 |
| 538 | 20250417 | 101100 | 1354224950 | 116400 | 115900 | 116400 | 115900 | 173 |
| 539 | 20250417 | 101000 | 1334134300 | 116000 | 116000 | 116200 | 115700 | 338 |
| 540 | 20250417 | 100900 | 1294950250 | 116100 | 116100 | 116200 | 115700 | 135 |
| 541 | 20250417 | 100800 | 1279310650 | 116200 | 116200 | 116200 | 115600 | 234 |
| 542 | 20250417 | 100700 | 1252157750 | 116300 | 116100 | 116300 | 116100 | 165 |
| 543 | 20250417 | 100600 | 1232983850 | 116100 | 116100 | 116200 | 115600 | 282 |
| 544 | 20250417 | 100500 | 1200282750 | 115850 | 116000 | 116100 | 115600 | 288 |
| 545 | 20250417 | 100400 | 1166918850 | 115900 | 116000 | 116100 | 115600 | 160 |
| 546 | 20250417 | 100300 | 1148385950 | 116000 | 116100 | 116100 | 116000 | 13 |
| 547 | 20250417 | 100200 | 1146877350 | 116100 | 115800 | 116100 | 115700 | 185 |
| 548 | 20250417 | 100100 | 1125459750 | 115800 | 115750 | 115900 | 115500 | 340 |
| 549 | 20250417 | 100000 | 1086110600 | 115750 | 115800 | 115900 | 115700 | 192 |
| 550 | 20250417 | 095900 | 1063875150 | 115900 | 115900 | 115900 | 115800 | 84 |
| 551 | 20250417 | 095800 | 1054139750 | 115950 | 116200 | 116200 | 115700 | 229 |
| 552 | 20250417 | 095700 | 1027595750 | 116200 | 116000 | 116300 | 115800 | 127 |
| 553 | 20250417 | 095600 | 1012874850 | 116300 | 116100 | 116300 | 115900 | 177 |
| 554 | 20250417 | 095500 | 992333050 | 116100 | 116000 | 116100 | 116000 | 42 |
| 555 | 20250417 | 095400 | 987459950 | 116000 | 116200 | 116300 | 115800 | 268 |
| 556 | 20250417 | 095300 | 956358150 | 116100 | 116050 | 116100 | 116000 | 311 |
| 557 | 20250417 | 095200 | 920267700 | 116050 | 116100 | 116200 | 115600 | 472 |
| 558 | 20250417 | 095100 | 865552950 | 116200 | 116200 | 116200 | 116000 | 52 |
| 559 | 20250417 | 095000 | 859515350 | 116200 | 116100 | 116200 | 115700 | 176 |
| 560 | 20250417 | 094900 | 839134250 | 116200 | 115900 | 116200 | 115700 | 169 |
| 561 | 20250417 | 094800 | 819549150 | 116050 | 116100 | 116100 | 115600 | 236 |
| 562 | 20250417 | 094700 | 792179800 | 116200 | 115900 | 116200 | 115900 | 60 |
| 563 | 20250417 | 094600 | 785218100 | 115800 | 115900 | 115900 | 115600 | 482 |
| 564 | 20250417 | 094500 | 729447550 | 115900 | 115900 | 115900 | 115500 | 215 |
| 565 | 20250417 | 094400 | 704571350 | 115900 | 116000 | 116000 | 115700 | 271 |
| 566 | 20250417 | 094300 | 673175650 | 116000 | 115950 | 116000 | 115900 | 114 |
| 567 | 20250417 | 094200 | 659953050 | 115950 | 115950 | 115950 | 115900 | 23 |
| 568 | 20250417 | 094100 | 657286800 | 115900 | 115950 | 115950 | 115900 | 5 |
| 569 | 20250417 | 094000 | 656707100 | 115900 | 115950 | 115950 | 115900 | 258 |
| 570 | 20250417 | 093900 | 626804000 | 115950 | 116100 | 116100 | 115950 | 149 |
| 571 | 20250417 | 093800 | 609508650 | 116100 | 116100 | 116100 | 116100 | 43 |
| 572 | 20250417 | 093700 | 604516350 | 116100 | 116100 | 116100 | 116000 | 47 |
| 573 | 20250417 | 093600 | 599061550 | 116100 | 116100 | 116100 | 116000 | 87 |
| 574 | 20250417 | 093500 | 588964750 | 116300 | 116200 | 116300 | 116100 | 77 |
| 575 | 20250417 | 093400 | 580016250 | 116300 | 116300 | 116300 | 116200 | 117 |
| 576 | 20250417 | 093300 | 566411150 | 116300 | 116200 | 116300 | 116000 | 115 |
| 577 | 20250417 | 093200 | 553057950 | 116200 | 116200 | 116200 | 116200 | 14 |
| 578 | 20250417 | 093100 | 551431150 | 116200 | 116000 | 116200 | 116000 | 31 |
| 579 | 20250417 | 093000 | 547829150 | 116200 | 116300 | 116300 | 116200 | 7 |
| 580 | 20250417 | 092900 | 547015650 | 116300 | 115900 | 116300 | 115900 | 65 |
| 581 | 20250417 | 092800 | 539476150 | 115900 | 116250 | 116250 | 115850 | 313 |
| 582 | 20250417 | 092700 | 503181500 | 116250 | 116250 | 116300 | 116200 | 167 |
| 583 | 20250417 | 092600 | 483767400 | 116250 | 116300 | 116300 | 116250 | 241 |
| 584 | 20250417 | 092500 | 455739650 | 116300 | 116500 | 116500 | 116300 | 120 |
| 585 | 20250417 | 092400 | 441772150 | 116600 | 116500 | 116700 | 116500 | 145 |
| 586 | 20250417 | 092300 | 424869150 | 116500 | 116500 | 116600 | 116500 | 25 |
| 587 | 20250417 | 092200 | 421956050 | 116600 | 116600 | 116600 | 116600 | 10 |
| 588 | 20250417 | 092100 | 420790050 | 116600 | 116100 | 116600 | 116100 | 118 |
| 589 | 20250417 | 092000 | 407072150 | 116100 | 116000 | 116100 | 116000 | 91 |
| 590 | 20250417 | 091900 | 396512150 | 115800 | 116000 | 116000 | 115650 | 248 |
| 591 | 20250417 | 091800 | 367778100 | 116050 | 116050 | 116050 | 116050 | 8 |
| 592 | 20250417 | 091700 | 366849700 | 116050 | 116050 | 116050 | 116050 | 25 |
| 593 | 20250417 | 091600 | 363948450 | 116000 | 116100 | 116100 | 116000 | 125 |
| 594 | 20250417 | 091500 | 349446050 | 116100 | 116100 | 116200 | 116100 | 127 |
| 595 | 20250417 | 091400 | 334698850 | 116200 | 116000 | 116200 | 116000 | 42 |
| 596 | 20250417 | 091300 | 329821250 | 116000 | 116000 | 116000 | 116000 | 8 |
| 597 | 20250417 | 091200 | 328893250 | 116000 | 115800 | 116000 | 115800 | 68 |
| 598 | 20250417 | 091100 | 321015050 | 115800 | 115700 | 115800 | 115700 | 43 |
| 599 | 20250417 | 091000 | 316035850 | 115800 | 115800 | 115800 | 115700 | 30 |
| 600 | 20250417 | 090900 | 312564050 | 115600 | 115600 | 115600 | 115600 | 0 |
| 601 | 20250417 | 090800 | 312564050 | 115600 | 115600 | 115600 | 115550 | 521 |
| 602 | 20250417 | 090700 | 252338600 | 115700 | 115700 | 115700 | 115700 | 15 |
| 603 | 20250417 | 090600 | 250603100 | 115650 | 115700 | 115700 | 115500 | 434 |
| 604 | 20250417 | 090500 | 200403250 | 115400 | 115500 | 115500 | 115400 | 229 |
| 605 | 20250417 | 090400 | 173957850 | 115500 | 115700 | 115700 | 115500 | 16 |
| 606 | 20250417 | 090300 | 172108250 | 115400 | 115800 | 115800 | 115400 | 315 |
| 607 | 20250417 | 090200 | 135693650 | 115600 | 115800 | 116100 | 115600 | 241 |
| 608 | 20250417 | 090100 | 107765550 | 115600 | 115000 | 115600 | 115000 | 330 |
| 609 | 20250417 | 090000 | 69770000 | 114900 | 116000 | 116000 | 114200 | 606 |