30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 192100 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 3137 |
| 3 | 20250417 | 192000 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 4 | 20250417 | 191900 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 5 | 20250417 | 191800 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 6 | 20250417 | 191700 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 7 | 20250417 | 191600 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 8 | 20250417 | 191500 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 9 | 20250417 | 191400 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 10 | 20250417 | 191300 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 11 | 20250417 | 191200 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 12 | 20250417 | 191100 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 13 | 20250417 | 191000 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 14 | 20250417 | 190900 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 15 | 20250417 | 190800 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 16 | 20250417 | 190700 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 17 | 20250417 | 190600 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 18 | 20250417 | 190500 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 19 | 20250417 | 190400 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 20 | 20250417 | 190300 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 21 | 20250417 | 190200 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 22 | 20250417 | 190100 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 23 | 20250417 | 190000 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 24 | 20250417 | 185900 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 25 | 20250417 | 185800 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 26 | 20250417 | 185700 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 27 | 20250417 | 185600 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 28 | 20250417 | 185500 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 29 | 20250417 | 185400 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 30 | 20250417 | 185300 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 31 | 20250417 | 185200 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 32 | 20250417 | 185100 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 3137 |
| 33 | 20250417 | 185000 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 34 | 20250417 | 184900 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 35 | 20250417 | 184800 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 36 | 20250417 | 184700 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 37 | 20250417 | 184600 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 38 | 20250417 | 184500 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 39 | 20250417 | 184400 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 40 | 20250417 | 184300 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 41 | 20250417 | 184200 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 42 | 20250417 | 184100 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 43 | 20250417 | 184000 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 44 | 20250417 | 183900 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 45 | 20250417 | 183800 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 46 | 20250417 | 183700 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 47 | 20250417 | 183600 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 48 | 20250417 | 183500 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 49 | 20250417 | 183400 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 50 | 20250417 | 183300 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 51 | 20250417 | 183200 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 52 | 20250417 | 183100 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 53 | 20250417 | 183000 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 54 | 20250417 | 182900 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 55 | 20250417 | 182800 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 56 | 20250417 | 182700 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 57 | 20250417 | 182600 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 58 | 20250417 | 182500 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 59 | 20250417 | 182400 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 60 | 20250417 | 182300 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 61 | 20250417 | 182200 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 62 | 20250417 | 182100 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 3137 |
| 63 | 20250417 | 182000 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 64 | 20250417 | 181900 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 65 | 20250417 | 181800 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 66 | 20250417 | 181700 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 67 | 20250417 | 181600 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 68 | 20250417 | 181500 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 69 | 20250417 | 181400 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 70 | 20250417 | 181300 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 71 | 20250417 | 181200 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 72 | 20250417 | 181100 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 73 | 20250417 | 181000 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 74 | 20250417 | 180900 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 75 | 20250417 | 180800 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 76 | 20250417 | 180700 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 77 | 20250417 | 180600 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 78 | 20250417 | 180500 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 79 | 20250417 | 180400 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 80 | 20250417 | 180300 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 81 | 20250417 | 180200 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 82 | 20250417 | 180100 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 83 | 20250417 | 180000 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 84 | 20250417 | 175900 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 85 | 20250417 | 175800 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 86 | 20250417 | 175700 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 87 | 20250417 | 175600 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 88 | 20250417 | 175500 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 89 | 20250417 | 175400 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 90 | 20250417 | 175300 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 91 | 20250417 | 175200 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 92 | 20250417 | 175100 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 3137 |
| 93 | 20250417 | 175000 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 94 | 20250417 | 174900 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 95 | 20250417 | 174800 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 96 | 20250417 | 174700 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 97 | 20250417 | 174600 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 98 | 20250417 | 174500 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 99 | 20250417 | 174400 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 100 | 20250417 | 174300 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 101 | 20250417 | 174200 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 102 | 20250417 | 174100 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 103 | 20250417 | 174000 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 104 | 20250417 | 173900 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 105 | 20250417 | 173800 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 106 | 20250417 | 173700 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 107 | 20250417 | 173600 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 108 | 20250417 | 173500 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 109 | 20250417 | 173400 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 110 | 20250417 | 173300 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 111 | 20250417 | 173200 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 112 | 20250417 | 173100 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 113 | 20250417 | 173000 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 114 | 20250417 | 172900 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 115 | 20250417 | 172800 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 116 | 20250417 | 172700 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 117 | 20250417 | 172600 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 118 | 20250417 | 172500 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 119 | 20250417 | 172400 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 120 | 20250417 | 172300 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 121 | 20250417 | 172200 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 122 | 20250417 | 172100 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 3137 |
| 123 | 20250417 | 172000 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 124 | 20250417 | 171900 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 125 | 20250417 | 171800 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 126 | 20250417 | 171700 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 127 | 20250417 | 171600 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 128 | 20250417 | 171500 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 129 | 20250417 | 171400 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 130 | 20250417 | 171300 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 131 | 20250417 | 171200 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 132 | 20250417 | 171100 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 133 | 20250417 | 171000 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 134 | 20250417 | 170900 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 135 | 20250417 | 170800 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 136 | 20250417 | 170700 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 137 | 20250417 | 170600 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 138 | 20250417 | 170500 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 139 | 20250417 | 170400 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 140 | 20250417 | 170300 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 141 | 20250417 | 170200 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 142 | 20250417 | 170100 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 143 | 20250417 | 170000 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 144 | 20250417 | 165900 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 145 | 20250417 | 165800 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 146 | 20250417 | 165700 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 147 | 20250417 | 165600 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 148 | 20250417 | 165500 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 149 | 20250417 | 165400 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 150 | 20250417 | 165300 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 151 | 20250417 | 165200 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 152 | 20250417 | 165100 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 3137 |
| 153 | 20250417 | 165000 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 154 | 20250417 | 164900 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 155 | 20250417 | 164800 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 156 | 20250417 | 164700 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 157 | 20250417 | 164600 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 158 | 20250417 | 164500 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 159 | 20250417 | 164400 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 160 | 20250417 | 164300 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 161 | 20250417 | 164200 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 162 | 20250417 | 164100 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 163 | 20250417 | 164000 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 164 | 20250417 | 163900 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 165 | 20250417 | 163800 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 166 | 20250417 | 163700 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 167 | 20250417 | 163600 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 168 | 20250417 | 163500 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 169 | 20250417 | 163400 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 170 | 20250417 | 163300 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 171 | 20250417 | 163200 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 172 | 20250417 | 163100 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 173 | 20250417 | 163000 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 174 | 20250417 | 162900 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 175 | 20250417 | 162800 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 176 | 20250417 | 162700 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 177 | 20250417 | 162600 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 178 | 20250417 | 162500 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 179 | 20250417 | 162400 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 180 | 20250417 | 162300 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 181 | 20250417 | 162200 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 182 | 20250417 | 162100 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 3137 |
| 183 | 20250417 | 162000 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 184 | 20250417 | 161900 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 185 | 20250417 | 161800 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 186 | 20250417 | 161700 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 187 | 20250417 | 161600 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 188 | 20250417 | 161500 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 189 | 20250417 | 161400 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 190 | 20250417 | 161300 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 191 | 20250417 | 161200 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 192 | 20250417 | 161100 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 193 | 20250417 | 161000 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 194 | 20250417 | 160900 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 195 | 20250417 | 160800 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 196 | 20250417 | 160700 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 197 | 20250417 | 160600 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 198 | 20250417 | 160500 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 199 | 20250417 | 160400 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 200 | 20250417 | 160300 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 201 | 20250417 | 160200 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 202 | 20250417 | 160100 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 203 | 20250417 | 160000 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 204 | 20250417 | 155900 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 205 | 20250417 | 155800 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 206 | 20250417 | 155700 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 207 | 20250417 | 155600 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 208 | 20250417 | 155500 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 209 | 20250417 | 155400 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 210 | 20250417 | 155300 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 211 | 20250417 | 155200 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 212 | 20250417 | 155100 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 3137 |
| 213 | 20250417 | 155000 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 214 | 20250417 | 154900 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 215 | 20250417 | 154800 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 216 | 20250417 | 154700 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 217 | 20250417 | 154600 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 218 | 20250417 | 154500 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 219 | 20250417 | 154400 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 220 | 20250417 | 154300 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 221 | 20250417 | 154200 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 222 | 20250417 | 154100 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 223 | 20250417 | 154000 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 224 | 20250417 | 153900 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 225 | 20250417 | 153800 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 226 | 20250417 | 153700 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 227 | 20250417 | 153600 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 228 | 20250417 | 153500 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 229 | 20250417 | 153400 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 230 | 20250417 | 153300 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 231 | 20250417 | 153200 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 232 | 20250417 | 153100 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 0 |
| 233 | 20250417 | 153000 | 1043002285 | 7570 | 7570 | 7570 | 7570 | 3137 |
| 234 | 20250417 | 152900 | 1019255195 | 7570 | 7570 | 7570 | 7570 | 0 |
| 235 | 20250417 | 152800 | 1019255195 | 7570 | 7570 | 7570 | 7570 | 0 |
| 236 | 20250417 | 152700 | 1019255195 | 7570 | 7570 | 7570 | 7570 | 0 |
| 237 | 20250417 | 152600 | 1019255195 | 7570 | 7570 | 7570 | 7570 | 0 |
| 238 | 20250417 | 152500 | 1019255195 | 7570 | 7570 | 7570 | 7570 | 0 |
| 239 | 20250417 | 152400 | 1019255195 | 7570 | 7570 | 7570 | 7570 | 0 |
| 240 | 20250417 | 152300 | 1019255195 | 7570 | 7570 | 7570 | 7570 | 0 |
| 241 | 20250417 | 152200 | 1019255195 | 7570 | 7570 | 7570 | 7570 | 0 |
| 242 | 20250417 | 152100 | 1019255195 | 7570 | 7570 | 7570 | 7570 | 0 |
| 243 | 20250417 | 152000 | 1019255195 | 7570 | 7570 | 7570 | 7570 | 0 |
| 244 | 20250417 | 151900 | 1019255195 | 7570 | 7550 | 7570 | 7550 | 362 |
| 245 | 20250417 | 151800 | 1016521675 | 7570 | 7550 | 7570 | 7550 | 122 |
| 246 | 20250417 | 151700 | 1015600275 | 7570 | 7570 | 7570 | 7570 | 0 |
| 247 | 20250417 | 151600 | 1015600275 | 7570 | 7560 | 7570 | 7550 | 1444 |
| 248 | 20250417 | 151500 | 1004678295 | 7550 | 7570 | 7570 | 7550 | 573 |
| 249 | 20250417 | 151400 | 1000348945 | 7570 | 7560 | 7570 | 7540 | 182 |
| 250 | 20250417 | 151300 | 998972415 | 7550 | 7570 | 7570 | 7550 | 318 |
| 251 | 20250417 | 151200 | 996569615 | 7570 | 7570 | 7570 | 7570 | 148 |
| 252 | 20250417 | 151100 | 995449255 | 7580 | 7580 | 7580 | 7580 | 332 |
| 253 | 20250417 | 151000 | 992932695 | 7580 | 7560 | 7580 | 7560 | 402 |
| 254 | 20250417 | 150900 | 989890415 | 7560 | 7550 | 7560 | 7550 | 567 |
| 255 | 20250417 | 150800 | 985609055 | 7540 | 7540 | 7540 | 7540 | 9 |
| 256 | 20250417 | 150700 | 985541195 | 7540 | 7540 | 7540 | 7540 | 0 |
| 257 | 20250417 | 150600 | 985541195 | 7540 | 7540 | 7540 | 7540 | 6 |
| 258 | 20250417 | 150500 | 985495955 | 7530 | 7560 | 7560 | 7530 | 338 |
| 259 | 20250417 | 150400 | 982947245 | 7550 | 7580 | 7580 | 7540 | 220 |
| 260 | 20250417 | 150300 | 981283755 | 7580 | 7580 | 7590 | 7580 | 827 |
| 261 | 20250417 | 150200 | 975014965 | 7590 | 7560 | 7590 | 7560 | 5111 |
| 262 | 20250417 | 150100 | 936302285 | 7560 | 7545 | 7560 | 7540 | 1458 |
| 263 | 20250417 | 150000 | 925294230 | 7540 | 7540 | 7540 | 7540 | 865 |
| 264 | 20250417 | 145900 | 918772130 | 7540 | 7540 | 7540 | 7540 | 27 |
| 265 | 20250417 | 145800 | 918568550 | 7540 | 7540 | 7540 | 7540 | 103 |
| 266 | 20250417 | 145700 | 917791930 | 7540 | 7540 | 7540 | 7540 | 4 |
| 267 | 20250417 | 145600 | 917761770 | 7540 | 7540 | 7540 | 7540 | 150 |
| 268 | 20250417 | 145500 | 916630770 | 7540 | 7540 | 7540 | 7540 | 50 |
| 269 | 20250417 | 145400 | 916253770 | 7550 | 7550 | 7550 | 7540 | 1606 |
| 270 | 20250417 | 145300 | 904131510 | 7540 | 7530 | 7545 | 7530 | 4292 |
| 271 | 20250417 | 145200 | 871766510 | 7530 | 7520 | 7530 | 7520 | 30 |
| 272 | 20250417 | 145100 | 871540650 | 7530 | 7520 | 7530 | 7520 | 628 |
| 273 | 20250417 | 145000 | 866812010 | 7530 | 7520 | 7530 | 7520 | 697 |
| 274 | 20250417 | 144900 | 861568245 | 7520 | 7510 | 7520 | 7510 | 90 |
| 275 | 20250417 | 144800 | 860892125 | 7510 | 7510 | 7510 | 7510 | 0 |
| 276 | 20250417 | 144700 | 860892125 | 7510 | 7510 | 7510 | 7510 | 30 |
| 277 | 20250417 | 144600 | 860666825 | 7510 | 7510 | 7510 | 7510 | 0 |
| 278 | 20250417 | 144500 | 860666825 | 7510 | 7510 | 7510 | 7510 | 32 |
| 279 | 20250417 | 144400 | 860426505 | 7510 | 7510 | 7510 | 7510 | 0 |
| 280 | 20250417 | 144300 | 860426505 | 7510 | 7520 | 7520 | 7510 | 59 |
| 281 | 20250417 | 144200 | 859983325 | 7520 | 7510 | 7520 | 7510 | 176 |
| 282 | 20250417 | 144100 | 858661005 | 7520 | 7520 | 7520 | 7520 | 0 |
| 283 | 20250417 | 144000 | 858661005 | 7520 | 7510 | 7520 | 7510 | 465 |
| 284 | 20250417 | 143900 | 855167345 | 7500 | 7500 | 7500 | 7500 | 303 |
| 285 | 20250417 | 143800 | 852894845 | 7490 | 7490 | 7490 | 7490 | 198 |
| 286 | 20250417 | 143700 | 851411825 | 7490 | 7490 | 7490 | 7490 | 1 |
| 287 | 20250417 | 143600 | 851404335 | 7500 | 7500 | 7500 | 7500 | 24 |
| 288 | 20250417 | 143500 | 851224335 | 7490 | 7490 | 7490 | 7490 | 45 |
| 289 | 20250417 | 143400 | 850887285 | 7490 | 7490 | 7490 | 7490 | 1 |
| 290 | 20250417 | 143300 | 850879795 | 7500 | 7500 | 7500 | 7500 | 44 |
| 291 | 20250417 | 143200 | 850549795 | 7500 | 7500 | 7500 | 7500 | 0 |
| 292 | 20250417 | 143100 | 850549795 | 7500 | 7500 | 7500 | 7500 | 5 |
| 293 | 20250417 | 143000 | 850512295 | 7490 | 7480 | 7490 | 7480 | 511 |
| 294 | 20250417 | 142900 | 846689905 | 7490 | 7490 | 7490 | 7490 | 0 |
| 295 | 20250417 | 142800 | 846689905 | 7490 | 7490 | 7490 | 7490 | 456 |
| 296 | 20250417 | 142700 | 843274465 | 7490 | 7490 | 7490 | 7490 | 1 |
| 297 | 20250417 | 142600 | 843266975 | 7490 | 7490 | 7490 | 7490 | 10 |
| 298 | 20250417 | 142500 | 843192075 | 7490 | 7490 | 7490 | 7490 | 179 |
| 299 | 20250417 | 142400 | 841851365 | 7490 | 7490 | 7490 | 7490 | 0 |
| 300 | 20250417 | 142300 | 841851365 | 7490 | 7490 | 7490 | 7490 | 2 |
| 301 | 20250417 | 142200 | 841836385 | 7490 | 7490 | 7490 | 7490 | 0 |
| 302 | 20250417 | 142100 | 841836385 | 7490 | 7490 | 7490 | 7490 | 320 |
| 303 | 20250417 | 142000 | 839439585 | 7490 | 7490 | 7490 | 7490 | 15 |
| 304 | 20250417 | 141900 | 839327235 | 7490 | 7490 | 7490 | 7490 | 18 |
| 305 | 20250417 | 141800 | 839192415 | 7485 | 7485 | 7485 | 7485 | 0 |
| 306 | 20250417 | 141700 | 839192415 | 7485 | 7485 | 7485 | 7485 | 0 |
| 307 | 20250417 | 141600 | 839192415 | 7485 | 7485 | 7485 | 7485 | 25 |
| 308 | 20250417 | 141500 | 839005290 | 7490 | 7490 | 7490 | 7490 | 250 |
| 309 | 20250417 | 141400 | 837132790 | 7490 | 7490 | 7490 | 7490 | 67 |
| 310 | 20250417 | 141300 | 836630960 | 7490 | 7490 | 7490 | 7490 | 39 |
| 311 | 20250417 | 141200 | 836338850 | 7480 | 7480 | 7480 | 7480 | 103 |
| 312 | 20250417 | 141100 | 835568410 | 7490 | 7490 | 7490 | 7490 | 0 |
| 313 | 20250417 | 141000 | 835568410 | 7490 | 7490 | 7490 | 7490 | 0 |
| 314 | 20250417 | 140900 | 835568410 | 7490 | 7490 | 7490 | 7490 | 5 |
| 315 | 20250417 | 140800 | 835530960 | 7490 | 7490 | 7490 | 7490 | 46 |
| 316 | 20250417 | 140700 | 835186420 | 7490 | 7490 | 7490 | 7490 | 10 |
| 317 | 20250417 | 140600 | 835111520 | 7490 | 7490 | 7490 | 7490 | 0 |
| 318 | 20250417 | 140500 | 835111520 | 7490 | 7490 | 7490 | 7490 | 0 |
| 319 | 20250417 | 140400 | 835111520 | 7490 | 7490 | 7490 | 7490 | 10 |
| 320 | 20250417 | 140300 | 835036620 | 7490 | 7490 | 7490 | 7490 | 0 |
| 321 | 20250417 | 140200 | 835036620 | 7490 | 7490 | 7490 | 7490 | 1 |
| 322 | 20250417 | 140100 | 835029130 | 7480 | 7480 | 7480 | 7480 | 0 |
| 323 | 20250417 | 140000 | 835029130 | 7480 | 7480 | 7480 | 7480 | 353 |
| 324 | 20250417 | 135900 | 832388690 | 7480 | 7480 | 7480 | 7480 | 247 |
| 325 | 20250417 | 135800 | 830541130 | 7490 | 7490 | 7490 | 7490 | 328 |
| 326 | 20250417 | 135700 | 828084410 | 7490 | 7490 | 7490 | 7490 | 160 |
| 327 | 20250417 | 135600 | 826886010 | 7490 | 7490 | 7490 | 7490 | 100 |
| 328 | 20250417 | 135500 | 826137010 | 7490 | 7490 | 7490 | 7490 | 110 |
| 329 | 20250417 | 135400 | 825313110 | 7500 | 7490 | 7500 | 7490 | 89 |
| 330 | 20250417 | 135300 | 824646470 | 7490 | 7490 | 7490 | 7490 | 140 |
| 331 | 20250417 | 135200 | 823597870 | 7500 | 7500 | 7500 | 7500 | 0 |
| 332 | 20250417 | 135100 | 823597870 | 7500 | 7500 | 7500 | 7500 | 2 |
| 333 | 20250417 | 135000 | 823582870 | 7510 | 7510 | 7510 | 7510 | 0 |
| 334 | 20250417 | 134900 | 823582870 | 7510 | 7510 | 7510 | 7510 | 8 |
| 335 | 20250417 | 134800 | 823522790 | 7500 | 7490 | 7500 | 7490 | 14 |
| 336 | 20250417 | 134700 | 823417840 | 7490 | 7500 | 7500 | 7490 | 651 |
| 337 | 20250417 | 134600 | 818540750 | 7510 | 7510 | 7510 | 7510 | 10 |
| 338 | 20250417 | 134500 | 818465650 | 7500 | 7500 | 7500 | 7500 | 0 |
| 339 | 20250417 | 134400 | 818465650 | 7500 | 7500 | 7500 | 7500 | 688 |
| 340 | 20250417 | 134300 | 813305650 | 7490 | 7490 | 7490 | 7490 | 0 |
| 341 | 20250417 | 134200 | 813305650 | 7490 | 7490 | 7490 | 7490 | 0 |
| 342 | 20250417 | 134100 | 813305650 | 7490 | 7490 | 7490 | 7490 | 1500 |
| 343 | 20250417 | 134000 | 802070650 | 7500 | 7500 | 7500 | 7500 | 0 |
| 344 | 20250417 | 133900 | 802070650 | 7500 | 7500 | 7500 | 7500 | 0 |
| 345 | 20250417 | 133800 | 802070650 | 7500 | 7500 | 7500 | 7500 | 3 |
| 346 | 20250417 | 133700 | 802048150 | 7500 | 7500 | 7500 | 7500 | 337 |
| 347 | 20250417 | 133600 | 799520650 | 7500 | 7500 | 7500 | 7500 | 0 |
| 348 | 20250417 | 133500 | 799520650 | 7500 | 7500 | 7500 | 7500 | 146 |
| 349 | 20250417 | 133400 | 798425650 | 7500 | 7500 | 7500 | 7500 | 99 |
| 350 | 20250417 | 133300 | 797683150 | 7510 | 7510 | 7510 | 7510 | 0 |
| 351 | 20250417 | 133200 | 797683150 | 7510 | 7510 | 7510 | 7510 | 60 |
| 352 | 20250417 | 133100 | 797232550 | 7510 | 7510 | 7510 | 7510 | 44 |
| 353 | 20250417 | 133000 | 796902110 | 7500 | 7500 | 7500 | 7500 | 0 |
| 354 | 20250417 | 132900 | 796902110 | 7500 | 7505 | 7505 | 7500 | 67 |
| 355 | 20250417 | 132800 | 796399285 | 7505 | 7505 | 7505 | 7505 | 0 |
| 356 | 20250417 | 132700 | 796399285 | 7505 | 7505 | 7505 | 7505 | 0 |
| 357 | 20250417 | 132600 | 796399285 | 7505 | 7505 | 7505 | 7505 | 35 |
| 358 | 20250417 | 132500 | 796136610 | 7510 | 7510 | 7510 | 7510 | 0 |
| 359 | 20250417 | 132400 | 796136610 | 7510 | 7510 | 7510 | 7510 | 2 |
| 360 | 20250417 | 132300 | 796121590 | 7500 | 7500 | 7500 | 7500 | 63 |
| 361 | 20250417 | 132200 | 795649090 | 7500 | 7500 | 7500 | 7500 | 1 |
| 362 | 20250417 | 132100 | 795641590 | 7500 | 7500 | 7500 | 7500 | 284 |
| 363 | 20250417 | 132000 | 793511590 | 7500 | 7500 | 7500 | 7500 | 0 |
| 364 | 20250417 | 131900 | 793511590 | 7500 | 7490 | 7500 | 7490 | 930 |
| 365 | 20250417 | 131800 | 786545720 | 7500 | 7510 | 7520 | 7500 | 2694 |
| 366 | 20250417 | 131700 | 766289870 | 7510 | 7510 | 7510 | 7510 | 1 |
| 367 | 20250417 | 131600 | 766282360 | 7510 | 7510 | 7510 | 7510 | 1 |
| 368 | 20250417 | 131500 | 766274850 | 7510 | 7510 | 7510 | 7510 | 42 |
| 369 | 20250417 | 131400 | 765959430 | 7510 | 7510 | 7510 | 7510 | 0 |
| 370 | 20250417 | 131300 | 765959430 | 7510 | 7510 | 7510 | 7510 | 0 |
| 371 | 20250417 | 131200 | 765959430 | 7510 | 7500 | 7510 | 7500 | 2015 |
| 372 | 20250417 | 131100 | 750829370 | 7510 | 7510 | 7510 | 7510 | 3 |
| 373 | 20250417 | 131000 | 750806840 | 7510 | 7510 | 7510 | 7510 | 1 |
| 374 | 20250417 | 130900 | 750799330 | 7510 | 7500 | 7510 | 7500 | 7 |
| 375 | 20250417 | 130800 | 750746820 | 7500 | 7510 | 7510 | 7500 | 180 |
| 376 | 20250417 | 130700 | 749396320 | 7510 | 7510 | 7510 | 7510 | 0 |
| 377 | 20250417 | 130600 | 749396320 | 7510 | 7510 | 7510 | 7510 | 3 |
| 378 | 20250417 | 130500 | 749373790 | 7510 | 7510 | 7510 | 7510 | 0 |
| 379 | 20250417 | 130400 | 749373790 | 7510 | 7510 | 7510 | 7510 | 0 |
| 380 | 20250417 | 130300 | 749373790 | 7510 | 7510 | 7510 | 7510 | 0 |
| 381 | 20250417 | 130200 | 749373790 | 7510 | 7510 | 7510 | 7510 | 0 |
| 382 | 20250417 | 130100 | 749373790 | 7510 | 7510 | 7510 | 7510 | 0 |
| 383 | 20250417 | 130000 | 749373790 | 7510 | 7510 | 7510 | 7510 | 30 |
| 384 | 20250417 | 125900 | 749148490 | 7510 | 7510 | 7510 | 7510 | 0 |
| 385 | 20250417 | 125800 | 749148490 | 7510 | 7510 | 7510 | 7510 | 1135 |
| 386 | 20250417 | 125700 | 740624640 | 7500 | 7500 | 7500 | 7500 | 19 |
| 387 | 20250417 | 125600 | 740482140 | 7500 | 7500 | 7500 | 7500 | 27 |
| 388 | 20250417 | 125500 | 740279640 | 7500 | 7500 | 7500 | 7500 | 10 |
| 389 | 20250417 | 125400 | 740204640 | 7500 | 7500 | 7500 | 7500 | 123 |
| 390 | 20250417 | 125300 | 739282140 | 7500 | 7500 | 7500 | 7500 | 11 |
| 391 | 20250417 | 125200 | 739199640 | 7500 | 7500 | 7510 | 7500 | 627 |
| 392 | 20250417 | 125100 | 734497130 | 7500 | 7500 | 7500 | 7500 | 201 |
| 393 | 20250417 | 125000 | 732989630 | 7500 | 7500 | 7500 | 7500 | 60 |
| 394 | 20250417 | 124900 | 732539630 | 7510 | 7510 | 7510 | 7510 | 0 |
| 395 | 20250417 | 124800 | 732539630 | 7510 | 7500 | 7510 | 7500 | 69 |
| 396 | 20250417 | 124700 | 732021940 | 7510 | 7510 | 7510 | 7510 | 105 |
| 397 | 20250417 | 124600 | 731233390 | 7510 | 7510 | 7510 | 7510 | 0 |
| 398 | 20250417 | 124500 | 731233390 | 7510 | 7510 | 7510 | 7510 | 50 |
| 399 | 20250417 | 124400 | 730857890 | 7500 | 7500 | 7500 | 7500 | 562 |
| 400 | 20250417 | 124300 | 726642890 | 7505 | 7505 | 7505 | 7505 | 0 |
| 401 | 20250417 | 124200 | 726642890 | 7505 | 7505 | 7505 | 7505 | 0 |
| 402 | 20250417 | 124100 | 726642890 | 7505 | 7505 | 7505 | 7505 | 50 |
| 403 | 20250417 | 124000 | 726267640 | 7510 | 7510 | 7510 | 7510 | 0 |
| 404 | 20250417 | 123900 | 726267640 | 7510 | 7500 | 7510 | 7500 | 5 |
| 405 | 20250417 | 123800 | 726230100 | 7510 | 7510 | 7510 | 7510 | 5 |
| 406 | 20250417 | 123700 | 726192550 | 7510 | 7510 | 7510 | 7510 | 2 |
| 407 | 20250417 | 123600 | 726177530 | 7510 | 7510 | 7510 | 7510 | 499 |
| 408 | 20250417 | 123500 | 722430040 | 7520 | 7520 | 7520 | 7520 | 0 |
| 409 | 20250417 | 123400 | 722430040 | 7520 | 7520 | 7520 | 7520 | 0 |
| 410 | 20250417 | 123300 | 722430040 | 7520 | 7520 | 7520 | 7520 | 0 |
| 411 | 20250417 | 123200 | 722430040 | 7520 | 7520 | 7520 | 7520 | 0 |
| 412 | 20250417 | 123100 | 722430040 | 7520 | 7520 | 7520 | 7520 | 0 |
| 413 | 20250417 | 123000 | 722430040 | 7520 | 7520 | 7520 | 7520 | 26 |
| 414 | 20250417 | 122900 | 722234520 | 7510 | 7510 | 7510 | 7510 | 10 |
| 415 | 20250417 | 122800 | 722159420 | 7510 | 7510 | 7510 | 7510 | 105 |
| 416 | 20250417 | 122700 | 721370870 | 7510 | 7510 | 7510 | 7510 | 1 |
| 417 | 20250417 | 122600 | 721363360 | 7510 | 7510 | 7510 | 7510 | 0 |
| 418 | 20250417 | 122500 | 721363360 | 7510 | 7510 | 7510 | 7510 | 0 |
| 419 | 20250417 | 122400 | 721363360 | 7510 | 7510 | 7510 | 7510 | 0 |
| 420 | 20250417 | 122300 | 721363360 | 7510 | 7510 | 7510 | 7510 | 0 |
| 421 | 20250417 | 122200 | 721363360 | 7510 | 7510 | 7510 | 7510 | 7 |
| 422 | 20250417 | 122100 | 721310790 | 7510 | 7510 | 7510 | 7510 | 0 |
| 423 | 20250417 | 122000 | 721310790 | 7510 | 7510 | 7510 | 7510 | 165 |
| 424 | 20250417 | 121900 | 720071640 | 7510 | 7510 | 7510 | 7510 | 150 |
| 425 | 20250417 | 121800 | 718945140 | 7510 | 7510 | 7510 | 7510 | 630 |
| 426 | 20250417 | 121700 | 714213840 | 7510 | 7510 | 7510 | 7510 | 334 |
| 427 | 20250417 | 121600 | 711705500 | 7510 | 7510 | 7510 | 7500 | 502 |
| 428 | 20250417 | 121500 | 707936480 | 7510 | 7510 | 7510 | 7510 | 103 |
| 429 | 20250417 | 121400 | 707162950 | 7500 | 7510 | 7510 | 7500 | 322 |
| 430 | 20250417 | 121300 | 704746730 | 7530 | 7510 | 7530 | 7510 | 3898 |
| 431 | 20250417 | 121200 | 675462620 | 7500 | 7500 | 7500 | 7500 | 407 |
| 432 | 20250417 | 121100 | 672410120 | 7500 | 7500 | 7500 | 7500 | 0 |
| 433 | 20250417 | 121000 | 672410120 | 7500 | 7500 | 7510 | 7500 | 16 |
| 434 | 20250417 | 120900 | 672290110 | 7490 | 7500 | 7500 | 7490 | 341 |
| 435 | 20250417 | 120800 | 669732620 | 7500 | 7500 | 7500 | 7500 | 0 |
| 436 | 20250417 | 120700 | 669732620 | 7500 | 7500 | 7500 | 7490 | 194 |
| 437 | 20250417 | 120600 | 668277770 | 7500 | 7500 | 7500 | 7500 | 7 |
| 438 | 20250417 | 120500 | 668225270 | 7500 | 7500 | 7500 | 7500 | 21 |
| 439 | 20250417 | 120400 | 668067770 | 7490 | 7490 | 7490 | 7490 | 0 |
| 440 | 20250417 | 120300 | 668067770 | 7490 | 7490 | 7490 | 7490 | 60 |
| 441 | 20250417 | 120200 | 667618370 | 7500 | 7490 | 7500 | 7490 | 9 |
| 442 | 20250417 | 120100 | 667550910 | 7500 | 7500 | 7500 | 7500 | 189 |
| 443 | 20250417 | 120000 | 666133410 | 7500 | 7500 | 7500 | 7500 | 0 |
| 444 | 20250417 | 115900 | 666133410 | 7500 | 7500 | 7500 | 7500 | 0 |
| 445 | 20250417 | 115800 | 666133410 | 7500 | 7500 | 7500 | 7500 | 0 |
| 446 | 20250417 | 115700 | 666133410 | 7500 | 7500 | 7500 | 7500 | 0 |
| 447 | 20250417 | 115600 | 666133410 | 7500 | 7500 | 7500 | 7500 | 33 |
| 448 | 20250417 | 115500 | 665885910 | 7500 | 7480 | 7510 | 7480 | 2665 |
| 449 | 20250417 | 115400 | 645924480 | 7480 | 7480 | 7480 | 7480 | 0 |
| 450 | 20250417 | 115300 | 645924480 | 7480 | 7480 | 7480 | 7480 | 100 |
| 451 | 20250417 | 115200 | 645176480 | 7480 | 7480 | 7480 | 7480 | 35 |
| 452 | 20250417 | 115100 | 644914680 | 7480 | 7480 | 7480 | 7480 | 28 |
| 453 | 20250417 | 115000 | 644705240 | 7490 | 7490 | 7490 | 7490 | 604 |
| 454 | 20250417 | 114900 | 640181280 | 7495 | 7495 | 7495 | 7495 | 0 |
| 455 | 20250417 | 114800 | 640181280 | 7495 | 7500 | 7500 | 7495 | 11 |
| 456 | 20250417 | 114700 | 640098790 | 7500 | 7500 | 7500 | 7500 | 0 |
| 457 | 20250417 | 114600 | 640098790 | 7500 | 7500 | 7500 | 7500 | 0 |
| 458 | 20250417 | 114500 | 640098790 | 7500 | 7500 | 7500 | 7500 | 0 |
| 459 | 20250417 | 114400 | 640098790 | 7500 | 7500 | 7500 | 7500 | 0 |
| 460 | 20250417 | 114300 | 640098790 | 7500 | 7500 | 7500 | 7500 | 0 |
| 461 | 20250417 | 114200 | 640098790 | 7500 | 7490 | 7500 | 7490 | 354 |
| 462 | 20250417 | 114100 | 637446320 | 7500 | 7500 | 7500 | 7500 | 76 |
| 463 | 20250417 | 114000 | 636876320 | 7490 | 7490 | 7490 | 7490 | 0 |
| 464 | 20250417 | 113900 | 636876320 | 7490 | 7490 | 7490 | 7490 | 1 |
| 465 | 20250417 | 113800 | 636868830 | 7500 | 7500 | 7500 | 7500 | 150 |
| 466 | 20250417 | 113700 | 635743830 | 7510 | 7500 | 7510 | 7500 | 512 |
| 467 | 20250417 | 113600 | 631903730 | 7500 | 7500 | 7500 | 7500 | 175 |
| 468 | 20250417 | 113500 | 630591230 | 7510 | 7510 | 7510 | 7510 | 0 |
| 469 | 20250417 | 113400 | 630591230 | 7510 | 7510 | 7510 | 7510 | 2 |
| 470 | 20250417 | 113300 | 630576210 | 7500 | 7500 | 7500 | 7500 | 97 |
| 471 | 20250417 | 113200 | 629848710 | 7500 | 7500 | 7500 | 7500 | 250 |
| 472 | 20250417 | 113100 | 627973710 | 7510 | 7510 | 7510 | 7510 | 0 |
| 473 | 20250417 | 113000 | 627973710 | 7510 | 7510 | 7510 | 7510 | 0 |
| 474 | 20250417 | 112900 | 627973710 | 7510 | 7510 | 7510 | 7510 | 0 |
| 475 | 20250417 | 112800 | 627973710 | 7510 | 7510 | 7510 | 7510 | 0 |
| 476 | 20250417 | 112700 | 627973710 | 7510 | 7510 | 7510 | 7510 | 57 |
| 477 | 20250417 | 112600 | 627545640 | 7510 | 7510 | 7510 | 7510 | 26 |
| 478 | 20250417 | 112500 | 627350380 | 7510 | 7510 | 7510 | 7510 | 1 |
| 479 | 20250417 | 112400 | 627342870 | 7510 | 7510 | 7510 | 7510 | 1088 |
| 480 | 20250417 | 112300 | 619171990 | 7500 | 7510 | 7510 | 7500 | 498 |
| 481 | 20250417 | 112200 | 615432510 | 7510 | 7510 | 7510 | 7510 | 0 |
| 482 | 20250417 | 112100 | 615432510 | 7510 | 7510 | 7510 | 7510 | 36 |
| 483 | 20250417 | 112000 | 615162150 | 7510 | 7510 | 7510 | 7510 | 158 |
| 484 | 20250417 | 111900 | 613975570 | 7510 | 7510 | 7510 | 7510 | 242 |
| 485 | 20250417 | 111800 | 612158150 | 7510 | 7500 | 7510 | 7500 | 114 |
| 486 | 20250417 | 111700 | 611303010 | 7520 | 7510 | 7520 | 7510 | 159 |
| 487 | 20250417 | 111600 | 610108330 | 7510 | 7510 | 7510 | 7510 | 190 |
| 488 | 20250417 | 111500 | 608681430 | 7520 | 7520 | 7520 | 7520 | 0 |
| 489 | 20250417 | 111400 | 608681430 | 7520 | 7510 | 7520 | 7510 | 113 |
| 490 | 20250417 | 111300 | 607831860 | 7510 | 7520 | 7520 | 7510 | 488 |
| 491 | 20250417 | 111200 | 604166940 | 7520 | 7520 | 7520 | 7520 | 20 |
| 492 | 20250417 | 111100 | 604016540 | 7520 | 7520 | 7520 | 7520 | 1 |
| 493 | 20250417 | 111000 | 604009020 | 7520 | 7520 | 7520 | 7520 | 0 |
| 494 | 20250417 | 110900 | 604009020 | 7520 | 7520 | 7520 | 7520 | 19 |
| 495 | 20250417 | 110800 | 603866140 | 7520 | 7510 | 7520 | 7510 | 41 |
| 496 | 20250417 | 110700 | 603558130 | 7510 | 7510 | 7510 | 7510 | 12 |
| 497 | 20250417 | 110600 | 603468010 | 7510 | 7510 | 7510 | 7510 | 157 |
| 498 | 20250417 | 110500 | 602288940 | 7510 | 7510 | 7510 | 7510 | 480 |
| 499 | 20250417 | 110400 | 598684140 | 7500 | 7500 | 7500 | 7500 | 50 |
| 500 | 20250417 | 110300 | 598309140 | 7510 | 7510 | 7510 | 7510 | 0 |
| 501 | 20250417 | 110200 | 598309140 | 7510 | 7510 | 7510 | 7510 | 289 |
| 502 | 20250417 | 110100 | 596138750 | 7510 | 7510 | 7510 | 7510 | 179 |
| 503 | 20250417 | 110000 | 594794460 | 7510 | 7510 | 7510 | 7510 | 122 |
| 504 | 20250417 | 105900 | 593878240 | 7510 | 7510 | 7510 | 7510 | 407 |
| 505 | 20250417 | 105800 | 590821670 | 7510 | 7510 | 7510 | 7510 | 260 |
| 506 | 20250417 | 105700 | 588869070 | 7510 | 7510 | 7510 | 7510 | 307 |
| 507 | 20250417 | 105600 | 586563500 | 7510 | 7510 | 7510 | 7510 | 1 |
| 508 | 20250417 | 105500 | 586555990 | 7510 | 7510 | 7510 | 7510 | 329 |
| 509 | 20250417 | 105400 | 584085200 | 7510 | 7510 | 7510 | 7510 | 1 |
| 510 | 20250417 | 105300 | 584077690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 511 | 20250417 | 105200 | 584077690 | 7510 | 7510 | 7510 | 7510 | 116 |
| 512 | 20250417 | 105100 | 583206530 | 7510 | 7510 | 7510 | 7500 | 141 |
| 513 | 20250417 | 105000 | 582147820 | 7510 | 7510 | 7510 | 7510 | 31 |
| 514 | 20250417 | 104900 | 581915010 | 7510 | 7510 | 7510 | 7510 | 245 |
| 515 | 20250417 | 104800 | 580075060 | 7500 | 7500 | 7500 | 7500 | 645 |
| 516 | 20250417 | 104700 | 575237560 | 7490 | 7490 | 7490 | 7490 | 42 |
| 517 | 20250417 | 104600 | 574922980 | 7490 | 7490 | 7490 | 7490 | 0 |
| 518 | 20250417 | 104500 | 574922980 | 7490 | 7490 | 7490 | 7490 | 134 |
| 519 | 20250417 | 104400 | 573919320 | 7490 | 7490 | 7490 | 7490 | 103 |
| 520 | 20250417 | 104300 | 573147850 | 7500 | 7500 | 7500 | 7500 | 39 |
| 521 | 20250417 | 104200 | 572855350 | 7500 | 7500 | 7500 | 7500 | 107 |
| 522 | 20250417 | 104100 | 572052850 | 7500 | 7500 | 7500 | 7500 | 3 |
| 523 | 20250417 | 104000 | 572030350 | 7500 | 7500 | 7500 | 7500 | 146 |
| 524 | 20250417 | 103900 | 570935350 | 7500 | 7500 | 7500 | 7500 | 100 |
| 525 | 20250417 | 103800 | 570185350 | 7500 | 7500 | 7500 | 7490 | 18 |
| 526 | 20250417 | 103700 | 570050380 | 7500 | 7500 | 7500 | 7490 | 331 |
| 527 | 20250417 | 103600 | 567570640 | 7490 | 7490 | 7490 | 7490 | 16 |
| 528 | 20250417 | 103500 | 567450800 | 7500 | 7500 | 7500 | 7500 | 60 |
| 529 | 20250417 | 103400 | 567000800 | 7500 | 7490 | 7500 | 7490 | 343 |
| 530 | 20250417 | 103300 | 564430720 | 7490 | 7490 | 7490 | 7490 | 446 |
| 531 | 20250417 | 103200 | 561090180 | 7500 | 7500 | 7500 | 7500 | 5 |
| 532 | 20250417 | 103100 | 561052680 | 7500 | 7500 | 7500 | 7500 | 0 |
| 533 | 20250417 | 103000 | 561052680 | 7500 | 7500 | 7500 | 7500 | 1 |
| 534 | 20250417 | 102900 | 561045180 | 7490 | 7490 | 7490 | 7490 | 7 |
| 535 | 20250417 | 102800 | 560992750 | 7490 | 7510 | 7510 | 7490 | 278 |
| 536 | 20250417 | 102700 | 558907270 | 7510 | 7510 | 7510 | 7510 | 51 |
| 537 | 20250417 | 102600 | 558524260 | 7510 | 7510 | 7510 | 7510 | 18 |
| 538 | 20250417 | 102500 | 558389080 | 7500 | 7510 | 7510 | 7500 | 57 |
| 539 | 20250417 | 102400 | 557961030 | 7510 | 7510 | 7510 | 7510 | 409 |
| 540 | 20250417 | 102300 | 554889440 | 7500 | 7500 | 7510 | 7500 | 230 |
| 541 | 20250417 | 102200 | 553163300 | 7510 | 7490 | 7510 | 7490 | 417 |
| 542 | 20250417 | 102100 | 550037900 | 7490 | 7490 | 7490 | 7490 | 1 |
| 543 | 20250417 | 102000 | 550030410 | 7490 | 7490 | 7490 | 7490 | 487 |
| 544 | 20250417 | 101900 | 546382780 | 7480 | 7490 | 7490 | 7480 | 245 |
| 545 | 20250417 | 101800 | 544547750 | 7490 | 7490 | 7490 | 7490 | 12 |
| 546 | 20250417 | 101700 | 544457870 | 7480 | 7490 | 7500 | 7480 | 89 |
| 547 | 20250417 | 101600 | 543792060 | 7500 | 7470 | 7500 | 7470 | 2633 |
| 548 | 20250417 | 101500 | 524053910 | 7480 | 7480 | 7480 | 7480 | 3 |
| 549 | 20250417 | 101400 | 524031470 | 7480 | 7480 | 7480 | 7470 | 572 |
| 550 | 20250417 | 101300 | 519752930 | 7480 | 7480 | 7490 | 7480 | 55 |
| 551 | 20250417 | 101200 | 519341520 | 7480 | 7480 | 7480 | 7470 | 49 |
| 552 | 20250417 | 101100 | 518975030 | 7480 | 7490 | 7490 | 7470 | 129 |
| 553 | 20250417 | 101000 | 518010950 | 7470 | 7480 | 7480 | 7470 | 283 |
| 554 | 20250417 | 100900 | 515895420 | 7480 | 7480 | 7480 | 7480 | 21 |
| 555 | 20250417 | 100800 | 515738340 | 7480 | 7480 | 7480 | 7470 | 436 |
| 556 | 20250417 | 100700 | 512477140 | 7470 | 7470 | 7470 | 7470 | 227 |
| 557 | 20250417 | 100600 | 510781450 | 7470 | 7470 | 7470 | 7470 | 310 |
| 558 | 20250417 | 100500 | 508465750 | 7460 | 7480 | 7480 | 7460 | 228 |
| 559 | 20250417 | 100400 | 506761610 | 7480 | 7470 | 7480 | 7470 | 947 |
| 560 | 20250417 | 100300 | 499679420 | 7470 | 7470 | 7470 | 7470 | 222 |
| 561 | 20250417 | 100200 | 498021080 | 7470 | 7470 | 7470 | 7470 | 16 |
| 562 | 20250417 | 100100 | 497901560 | 7460 | 7460 | 7460 | 7460 | 182 |
| 563 | 20250417 | 100000 | 496543840 | 7470 | 7480 | 7480 | 7460 | 904 |
| 564 | 20250417 | 095900 | 489795330 | 7480 | 7480 | 7480 | 7480 | 394 |
| 565 | 20250417 | 095800 | 486848210 | 7480 | 7480 | 7480 | 7480 | 219 |
| 566 | 20250417 | 095700 | 485210090 | 7480 | 7480 | 7480 | 7480 | 0 |
| 567 | 20250417 | 095600 | 485210090 | 7480 | 7470 | 7480 | 7470 | 540 |
| 568 | 20250417 | 095500 | 481174190 | 7470 | 7470 | 7470 | 7470 | 405 |
| 569 | 20250417 | 095400 | 478148840 | 7470 | 7470 | 7470 | 7470 | 259 |
| 570 | 20250417 | 095300 | 476214110 | 7470 | 7465 | 7480 | 7460 | 107 |
| 571 | 20250417 | 095200 | 475415155 | 7460 | 7460 | 7460 | 7460 | 41 |
| 572 | 20250417 | 095100 | 475109295 | 7460 | 7470 | 7470 | 7460 | 802 |
| 573 | 20250417 | 095000 | 469119995 | 7470 | 7480 | 7480 | 7470 | 1743 |
| 574 | 20250417 | 094900 | 456093875 | 7490 | 7510 | 7520 | 7490 | 2252 |
| 575 | 20250417 | 094800 | 439210975 | 7520 | 7520 | 7530 | 7510 | 674 |
| 576 | 20250417 | 094700 | 434148785 | 7520 | 7520 | 7520 | 7520 | 708 |
| 577 | 20250417 | 094600 | 428824625 | 7520 | 7530 | 7550 | 7520 | 410 |
| 578 | 20250417 | 094500 | 425734115 | 7550 | 7540 | 7550 | 7530 | 655 |
| 579 | 20250417 | 094400 | 420798435 | 7540 | 7560 | 7560 | 7540 | 221 |
| 580 | 20250417 | 094300 | 419131115 | 7560 | 7560 | 7570 | 7550 | 2050 |
| 581 | 20250417 | 094200 | 403638105 | 7570 | 7550 | 7580 | 7550 | 1963 |
| 582 | 20250417 | 094100 | 388795685 | 7550 | 7540 | 7550 | 7530 | 1139 |
| 583 | 20250417 | 094000 | 380206745 | 7540 | 7520 | 7540 | 7520 | 748 |
| 584 | 20250417 | 093900 | 374574325 | 7520 | 7510 | 7520 | 7510 | 758 |
| 585 | 20250417 | 093800 | 368876595 | 7510 | 7500 | 7510 | 7500 | 514 |
| 586 | 20250417 | 093700 | 365016665 | 7510 | 7520 | 7520 | 7500 | 1135 |
| 587 | 20250417 | 093600 | 356488495 | 7520 | 7530 | 7530 | 7520 | 790 |
| 588 | 20250417 | 093500 | 350542535 | 7530 | 7520 | 7530 | 7520 | 1281 |
| 589 | 20250417 | 093400 | 340905465 | 7510 | 7520 | 7520 | 7510 | 2163 |
| 590 | 20250417 | 093300 | 324644935 | 7510 | 7480 | 7510 | 7480 | 4917 |
| 591 | 20250417 | 093200 | 287795515 | 7480 | 7440 | 7480 | 7440 | 1199 |
| 592 | 20250417 | 093100 | 278852135 | 7440 | 7440 | 7440 | 7420 | 29 |
| 593 | 20250417 | 093000 | 278636635 | 7430 | 7450 | 7460 | 7430 | 1020 |
| 594 | 20250417 | 092900 | 271057085 | 7450 | 7450 | 7450 | 7440 | 507 |
| 595 | 20250417 | 092800 | 267281625 | 7450 | 7460 | 7460 | 7440 | 273 |
| 596 | 20250417 | 092700 | 265247685 | 7470 | 7470 | 7470 | 7460 | 282 |
| 597 | 20250417 | 092600 | 263141955 | 7480 | 7480 | 7490 | 7480 | 7 |
| 598 | 20250417 | 092500 | 263089555 | 7490 | 7440 | 7490 | 7440 | 2314 |
| 599 | 20250417 | 092400 | 245805995 | 7440 | 7430 | 7440 | 7430 | 259 |
| 600 | 20250417 | 092300 | 243879135 | 7430 | 7430 | 7430 | 7430 | 34 |
| 601 | 20250417 | 092200 | 243626515 | 7430 | 7430 | 7430 | 7430 | 3143 |
| 602 | 20250417 | 092100 | 220274025 | 7430 | 7430 | 7430 | 7420 | 2672 |
| 603 | 20250417 | 092000 | 200437575 | 7430 | 7430 | 7430 | 7420 | 719 |
| 604 | 20250417 | 091900 | 195102345 | 7430 | 7420 | 7430 | 7420 | 1230 |
| 605 | 20250417 | 091800 | 185968715 | 7420 | 7425 | 7425 | 7420 | 460 |
| 606 | 20250417 | 091700 | 182555490 | 7420 | 7420 | 7420 | 7420 | 50 |
| 607 | 20250417 | 091600 | 182184490 | 7430 | 7430 | 7430 | 7420 | 636 |
| 608 | 20250417 | 091500 | 177462320 | 7430 | 7430 | 7430 | 7400 | 1078 |
| 609 | 20250417 | 091400 | 169460630 | 7430 | 7400 | 7430 | 7400 | 956 |
| 610 | 20250417 | 091300 | 162367480 | 7430 | 7430 | 7430 | 7430 | 1479 |
| 611 | 20250417 | 091200 | 151378510 | 7430 | 7380 | 7430 | 7380 | 4115 |
| 612 | 20250417 | 091100 | 120823780 | 7380 | 7380 | 7380 | 7380 | 242 |
| 613 | 20250417 | 091000 | 119037820 | 7370 | 7370 | 7370 | 7360 | 851 |
| 614 | 20250417 | 090900 | 112767040 | 7370 | 7360 | 7370 | 7360 | 1087 |
| 615 | 20250417 | 090800 | 104765520 | 7360 | 7360 | 7370 | 7360 | 2095 |
| 616 | 20250417 | 090700 | 89337440 | 7370 | 7380 | 7380 | 7360 | 396 |
| 617 | 20250417 | 090600 | 86418500 | 7400 | 7390 | 7400 | 7390 | 130 |
| 618 | 20250417 | 090500 | 85457500 | 7390 | 7420 | 7440 | 7390 | 656 |
| 619 | 20250417 | 090400 | 80591410 | 7420 | 7440 | 7440 | 7410 | 405 |
| 620 | 20250417 | 090300 | 77585250 | 7440 | 7470 | 7470 | 7440 | 507 |
| 621 | 20250417 | 090200 | 73806270 | 7470 | 7420 | 7490 | 7400 | 4783 |
| 622 | 20250417 | 090100 | 38098290 | 7420 | 7340 | 7450 | 7330 | 3184 |
| 623 | 20250417 | 090000 | 14612310 | 7330 | 7270 | 7380 | 7270 | 1925 |