30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 192500 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 3151 |
| 3 | 20250417 | 192400 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 4 | 20250417 | 192300 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 5 | 20250417 | 192200 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 6 | 20250417 | 192100 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 7 | 20250417 | 192000 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 8 | 20250417 | 191900 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 9 | 20250417 | 191800 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 10 | 20250417 | 191700 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 11 | 20250417 | 191600 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 12 | 20250417 | 191500 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 13 | 20250417 | 191400 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 14 | 20250417 | 191300 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 15 | 20250417 | 191200 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 16 | 20250417 | 191100 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 17 | 20250417 | 191000 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 18 | 20250417 | 190900 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 19 | 20250417 | 190800 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 20 | 20250417 | 190700 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 21 | 20250417 | 190600 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 22 | 20250417 | 190500 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 23 | 20250417 | 190400 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 24 | 20250417 | 190300 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 25 | 20250417 | 190200 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 26 | 20250417 | 190100 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 27 | 20250417 | 190000 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 28 | 20250417 | 185900 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 29 | 20250417 | 185800 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 30 | 20250417 | 185700 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 31 | 20250417 | 185600 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 32 | 20250417 | 185500 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 3151 |
| 33 | 20250417 | 185400 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 34 | 20250417 | 185300 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 35 | 20250417 | 185200 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 36 | 20250417 | 185100 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 37 | 20250417 | 185000 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 38 | 20250417 | 184900 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 39 | 20250417 | 184800 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 40 | 20250417 | 184700 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 41 | 20250417 | 184600 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 42 | 20250417 | 184500 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 43 | 20250417 | 184400 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 44 | 20250417 | 184300 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 45 | 20250417 | 184200 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 46 | 20250417 | 184100 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 47 | 20250417 | 184000 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 48 | 20250417 | 183900 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 49 | 20250417 | 183800 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 50 | 20250417 | 183700 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 51 | 20250417 | 183600 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 52 | 20250417 | 183500 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 53 | 20250417 | 183400 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 54 | 20250417 | 183300 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 55 | 20250417 | 183200 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 56 | 20250417 | 183100 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 57 | 20250417 | 183000 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 58 | 20250417 | 182900 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 59 | 20250417 | 182800 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 60 | 20250417 | 182700 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 61 | 20250417 | 182600 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 62 | 20250417 | 182500 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 3151 |
| 63 | 20250417 | 182400 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 64 | 20250417 | 182300 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 65 | 20250417 | 182200 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 66 | 20250417 | 182100 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 67 | 20250417 | 182000 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 68 | 20250417 | 181900 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 69 | 20250417 | 181800 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 70 | 20250417 | 181700 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 71 | 20250417 | 181600 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 72 | 20250417 | 181500 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 73 | 20250417 | 181400 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 74 | 20250417 | 181300 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 75 | 20250417 | 181200 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 76 | 20250417 | 181100 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 77 | 20250417 | 181000 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 78 | 20250417 | 180900 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 79 | 20250417 | 180800 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 80 | 20250417 | 180700 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 81 | 20250417 | 180600 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 82 | 20250417 | 180500 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 83 | 20250417 | 180400 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 84 | 20250417 | 180300 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 85 | 20250417 | 180200 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 86 | 20250417 | 180100 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 87 | 20250417 | 180000 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 88 | 20250417 | 175900 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 89 | 20250417 | 175800 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 90 | 20250417 | 175700 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 91 | 20250417 | 175600 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 92 | 20250417 | 175500 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 3151 |
| 93 | 20250417 | 175400 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 94 | 20250417 | 175300 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 95 | 20250417 | 175200 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 96 | 20250417 | 175100 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 97 | 20250417 | 175000 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 98 | 20250417 | 174900 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 99 | 20250417 | 174800 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 100 | 20250417 | 174700 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 101 | 20250417 | 174600 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 102 | 20250417 | 174500 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 103 | 20250417 | 174400 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 104 | 20250417 | 174300 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 105 | 20250417 | 174200 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 106 | 20250417 | 174100 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 107 | 20250417 | 174000 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 108 | 20250417 | 173900 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 109 | 20250417 | 173800 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 110 | 20250417 | 173700 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 111 | 20250417 | 173600 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 112 | 20250417 | 173500 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 113 | 20250417 | 173400 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 114 | 20250417 | 173300 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 115 | 20250417 | 173200 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 116 | 20250417 | 173100 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 117 | 20250417 | 173000 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 118 | 20250417 | 172900 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 119 | 20250417 | 172800 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 120 | 20250417 | 172700 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 121 | 20250417 | 172600 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 122 | 20250417 | 172500 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 3151 |
| 123 | 20250417 | 172400 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 124 | 20250417 | 172300 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 125 | 20250417 | 172200 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 126 | 20250417 | 172100 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 127 | 20250417 | 172000 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 128 | 20250417 | 171900 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 129 | 20250417 | 171800 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 130 | 20250417 | 171700 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 131 | 20250417 | 171600 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 132 | 20250417 | 171500 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 133 | 20250417 | 171400 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 134 | 20250417 | 171300 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 135 | 20250417 | 171200 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 136 | 20250417 | 171100 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 137 | 20250417 | 171000 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 138 | 20250417 | 170900 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 139 | 20250417 | 170800 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 140 | 20250417 | 170700 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 141 | 20250417 | 170600 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 142 | 20250417 | 170500 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 143 | 20250417 | 170400 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 144 | 20250417 | 170300 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 145 | 20250417 | 170200 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 146 | 20250417 | 170100 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 147 | 20250417 | 170000 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 148 | 20250417 | 165900 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 149 | 20250417 | 165800 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 150 | 20250417 | 165700 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 151 | 20250417 | 165600 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 152 | 20250417 | 165500 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 3151 |
| 153 | 20250417 | 165400 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 154 | 20250417 | 165300 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 155 | 20250417 | 165200 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 156 | 20250417 | 165100 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 157 | 20250417 | 165000 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 158 | 20250417 | 164900 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 159 | 20250417 | 164800 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 160 | 20250417 | 164700 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 161 | 20250417 | 164600 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 162 | 20250417 | 164500 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 163 | 20250417 | 164400 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 164 | 20250417 | 164300 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 165 | 20250417 | 164200 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 166 | 20250417 | 164100 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 167 | 20250417 | 164000 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 168 | 20250417 | 163900 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 169 | 20250417 | 163800 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 170 | 20250417 | 163700 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 171 | 20250417 | 163600 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 172 | 20250417 | 163500 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 173 | 20250417 | 163400 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 174 | 20250417 | 163300 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 175 | 20250417 | 163200 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 176 | 20250417 | 163100 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 177 | 20250417 | 163000 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 178 | 20250417 | 162900 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 179 | 20250417 | 162800 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 180 | 20250417 | 162700 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 181 | 20250417 | 162600 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 182 | 20250417 | 162500 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 3151 |
| 183 | 20250417 | 162400 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 184 | 20250417 | 162300 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 185 | 20250417 | 162200 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 186 | 20250417 | 162100 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 187 | 20250417 | 162000 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 188 | 20250417 | 161900 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 189 | 20250417 | 161800 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 190 | 20250417 | 161700 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 191 | 20250417 | 161600 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 192 | 20250417 | 161500 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 193 | 20250417 | 161400 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 194 | 20250417 | 161300 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 195 | 20250417 | 161200 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 196 | 20250417 | 161100 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 197 | 20250417 | 161000 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 198 | 20250417 | 160900 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 199 | 20250417 | 160800 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 200 | 20250417 | 160700 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 201 | 20250417 | 160600 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 202 | 20250417 | 160500 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 203 | 20250417 | 160400 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 204 | 20250417 | 160300 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 205 | 20250417 | 160200 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 206 | 20250417 | 160100 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 207 | 20250417 | 160000 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 208 | 20250417 | 155900 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 209 | 20250417 | 155800 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 210 | 20250417 | 155700 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 211 | 20250417 | 155600 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 212 | 20250417 | 155500 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 3151 |
| 213 | 20250417 | 155400 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 214 | 20250417 | 155300 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 215 | 20250417 | 155200 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 216 | 20250417 | 155100 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 217 | 20250417 | 155000 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 218 | 20250417 | 154900 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 219 | 20250417 | 154800 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 220 | 20250417 | 154700 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 221 | 20250417 | 154600 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 222 | 20250417 | 154500 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 223 | 20250417 | 154400 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 224 | 20250417 | 154300 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 225 | 20250417 | 154200 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 226 | 20250417 | 154100 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 227 | 20250417 | 154000 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 228 | 20250417 | 153900 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 229 | 20250417 | 153800 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 230 | 20250417 | 153700 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 231 | 20250417 | 153600 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 232 | 20250417 | 153500 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 233 | 20250417 | 153400 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 234 | 20250417 | 153300 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 235 | 20250417 | 153200 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 236 | 20250417 | 153100 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 0 |
| 237 | 20250417 | 153000 | 1100417029 | 2875 | 2875 | 2875 | 2875 | 3151 |
| 238 | 20250417 | 152900 | 1091357904 | 2830 | 2830 | 2830 | 2830 | 0 |
| 239 | 20250417 | 152800 | 1091357904 | 2830 | 2830 | 2830 | 2830 | 0 |
| 240 | 20250417 | 152700 | 1091357904 | 2830 | 2830 | 2830 | 2830 | 0 |
| 241 | 20250417 | 152600 | 1091357904 | 2830 | 2830 | 2830 | 2830 | 0 |
| 242 | 20250417 | 152500 | 1091357904 | 2830 | 2830 | 2830 | 2830 | 0 |
| 243 | 20250417 | 152400 | 1091357904 | 2830 | 2830 | 2830 | 2830 | 0 |
| 244 | 20250417 | 152300 | 1091357904 | 2830 | 2830 | 2830 | 2830 | 0 |
| 245 | 20250417 | 152200 | 1091357904 | 2830 | 2830 | 2830 | 2830 | 0 |
| 246 | 20250417 | 152100 | 1091357904 | 2830 | 2830 | 2830 | 2830 | 0 |
| 247 | 20250417 | 152000 | 1091357904 | 2830 | 2830 | 2830 | 2830 | 0 |
| 248 | 20250417 | 151900 | 1091357904 | 2830 | 2825 | 2875 | 2825 | 1007 |
| 249 | 20250417 | 151800 | 1088487404 | 2825 | 2815 | 2825 | 2805 | 1033 |
| 250 | 20250417 | 151700 | 1085581549 | 2815 | 2820 | 2820 | 2815 | 78 |
| 251 | 20250417 | 151600 | 1085361959 | 2820 | 2810 | 2825 | 2810 | 1077 |
| 252 | 20250417 | 151500 | 1082328044 | 2815 | 2805 | 2815 | 2805 | 38 |
| 253 | 20250417 | 151400 | 1082221124 | 2805 | 2810 | 2810 | 2805 | 629 |
| 254 | 20250417 | 151300 | 1080454209 | 2810 | 2810 | 2810 | 2810 | 166 |
| 255 | 20250417 | 151200 | 1079987749 | 2810 | 2810 | 2810 | 2805 | 2218 |
| 256 | 20250417 | 151100 | 1073757769 | 2815 | 2815 | 2815 | 2815 | 40 |
| 257 | 20250417 | 151000 | 1073645169 | 2815 | 2815 | 2815 | 2815 | 1 |
| 258 | 20250417 | 150900 | 1073642354 | 2815 | 2810 | 2815 | 2810 | 82 |
| 259 | 20250417 | 150800 | 1073411529 | 2815 | 2815 | 2815 | 2815 | 1 |
| 260 | 20250417 | 150700 | 1073408714 | 2810 | 2810 | 2810 | 2805 | 866 |
| 261 | 20250417 | 150600 | 1070979074 | 2805 | 2810 | 2810 | 2805 | 614 |
| 262 | 20250417 | 150500 | 1069254234 | 2810 | 2810 | 2810 | 2810 | 100 |
| 263 | 20250417 | 150400 | 1068973234 | 2810 | 2810 | 2810 | 2810 | 500 |
| 264 | 20250417 | 150300 | 1067568234 | 2805 | 2810 | 2810 | 2805 | 1256 |
| 265 | 20250417 | 150200 | 1064040094 | 2805 | 2805 | 2805 | 2805 | 224 |
| 266 | 20250417 | 150100 | 1063411774 | 2815 | 2820 | 2820 | 2800 | 10222 |
| 267 | 20250417 | 150000 | 1034747914 | 2820 | 2825 | 2825 | 2820 | 227 |
| 268 | 20250417 | 145900 | 1034107750 | 2822 | 2825 | 2825 | 2822 | 28 |
| 269 | 20250417 | 145800 | 1034028656 | 2830 | 2825 | 2830 | 2825 | 686 |
| 270 | 20250417 | 145700 | 1032089776 | 2830 | 2830 | 2830 | 2830 | 301 |
| 271 | 20250417 | 145600 | 1031237946 | 2830 | 2830 | 2830 | 2830 | 100 |
| 272 | 20250417 | 145500 | 1030954946 | 2830 | 2830 | 2830 | 2830 | 181 |
| 273 | 20250417 | 145400 | 1030442716 | 2830 | 2835 | 2835 | 2830 | 113 |
| 274 | 20250417 | 145300 | 1030122921 | 2830 | 2825 | 2830 | 2825 | 214 |
| 275 | 20250417 | 145200 | 1029517336 | 2830 | 2840 | 2840 | 2830 | 711 |
| 276 | 20250417 | 145100 | 1027501806 | 2845 | 2845 | 2845 | 2845 | 2 |
| 277 | 20250417 | 145000 | 1027496116 | 2845 | 2840 | 2845 | 2840 | 217 |
| 278 | 20250417 | 144900 | 1026878836 | 2845 | 2845 | 2845 | 2845 | 6 |
| 279 | 20250417 | 144800 | 1026861766 | 2845 | 2845 | 2845 | 2845 | 200 |
| 280 | 20250417 | 144700 | 1026292766 | 2845 | 2845 | 2865 | 2840 | 1715 |
| 281 | 20250417 | 144600 | 1021413971 | 2845 | 2840 | 2845 | 2840 | 471 |
| 282 | 20250417 | 144500 | 1020075136 | 2845 | 2835 | 2845 | 2835 | 340 |
| 283 | 20250417 | 144400 | 1019110106 | 2835 | 2835 | 2835 | 2835 | 227 |
| 284 | 20250417 | 144300 | 1018466561 | 2830 | 2825 | 2830 | 2820 | 533 |
| 285 | 20250417 | 144200 | 1016960126 | 2815 | 2815 | 2815 | 2815 | 8 |
| 286 | 20250417 | 144100 | 1016937606 | 2815 | 2815 | 2815 | 2815 | 2671 |
| 287 | 20250417 | 144000 | 1009418741 | 2815 | 2815 | 2815 | 2815 | 33 |
| 288 | 20250417 | 143900 | 1009325846 | 2810 | 2815 | 2815 | 2810 | 1155 |
| 289 | 20250417 | 143800 | 1006080026 | 2815 | 2815 | 2815 | 2815 | 223 |
| 290 | 20250417 | 143700 | 1005452281 | 2815 | 2815 | 2815 | 2815 | 221 |
| 291 | 20250417 | 143600 | 1004830166 | 2815 | 2815 | 2815 | 2815 | 69 |
| 292 | 20250417 | 143500 | 1004635931 | 2815 | 2815 | 2815 | 2815 | 128 |
| 293 | 20250417 | 143400 | 1004275611 | 2810 | 2830 | 2830 | 2810 | 101 |
| 294 | 20250417 | 143300 | 1003991226 | 2820 | 2830 | 2830 | 2820 | 206 |
| 295 | 20250417 | 143200 | 1003409246 | 2835 | 2835 | 2835 | 2835 | 0 |
| 296 | 20250417 | 143100 | 1003409246 | 2835 | 2835 | 2835 | 2835 | 8 |
| 297 | 20250417 | 143000 | 1003386566 | 2835 | 2835 | 2850 | 2835 | 3150 |
| 298 | 20250417 | 142900 | 994426741 | 2810 | 2815 | 2840 | 2810 | 743 |
| 299 | 20250417 | 142800 | 992325281 | 2810 | 2805 | 2810 | 2800 | 830 |
| 300 | 20250417 | 142700 | 989995981 | 2805 | 2800 | 2805 | 2800 | 21 |
| 301 | 20250417 | 142600 | 989937161 | 2795 | 2795 | 2795 | 2795 | 0 |
| 302 | 20250417 | 142500 | 989937161 | 2795 | 2805 | 2810 | 2790 | 2115 |
| 303 | 20250417 | 142400 | 984026731 | 2800 | 2810 | 2810 | 2800 | 214 |
| 304 | 20250417 | 142300 | 983426396 | 2810 | 2805 | 2810 | 2805 | 330 |
| 305 | 20250417 | 142200 | 982500246 | 2800 | 2800 | 2800 | 2800 | 202 |
| 306 | 20250417 | 142100 | 981934646 | 2805 | 2805 | 2805 | 2805 | 1 |
| 307 | 20250417 | 142000 | 981931841 | 2800 | 2800 | 2800 | 2800 | 425 |
| 308 | 20250417 | 141900 | 980741841 | 2795 | 2800 | 2805 | 2795 | 251 |
| 309 | 20250417 | 141800 | 980039191 | 2795 | 2800 | 2800 | 2795 | 5 |
| 310 | 20250417 | 141700 | 980025196 | 2805 | 2800 | 2805 | 2785 | 1994 |
| 311 | 20250417 | 141600 | 974449691 | 2800 | 2840 | 2840 | 2800 | 14408 |
| 312 | 20250417 | 141500 | 933887606 | 2840 | 2840 | 2840 | 2840 | 0 |
| 313 | 20250417 | 141400 | 933887606 | 2840 | 2840 | 2840 | 2840 | 7 |
| 314 | 20250417 | 141300 | 933867726 | 2840 | 2840 | 2840 | 2840 | 100 |
| 315 | 20250417 | 141200 | 933583726 | 2840 | 2850 | 2850 | 2840 | 728 |
| 316 | 20250417 | 141100 | 931511286 | 2850 | 2850 | 2852 | 2850 | 647 |
| 317 | 20250417 | 141000 | 929666936 | 2850 | 2850 | 2850 | 2850 | 1 |
| 318 | 20250417 | 140900 | 929664086 | 2845 | 2850 | 2850 | 2845 | 116 |
| 319 | 20250417 | 140800 | 929333946 | 2850 | 2850 | 2850 | 2850 | 1 |
| 320 | 20250417 | 140700 | 929331096 | 2840 | 2855 | 2855 | 2840 | 730 |
| 321 | 20250417 | 140600 | 927255031 | 2860 | 2855 | 2860 | 2855 | 322 |
| 322 | 20250417 | 140500 | 926335716 | 2860 | 2860 | 2860 | 2860 | 0 |
| 323 | 20250417 | 140400 | 926335716 | 2860 | 2860 | 2860 | 2860 | 22 |
| 324 | 20250417 | 140300 | 926272796 | 2865 | 2865 | 2865 | 2865 | 0 |
| 325 | 20250417 | 140200 | 926272796 | 2865 | 2860 | 2865 | 2850 | 223 |
| 326 | 20250417 | 140100 | 925635651 | 2875 | 2860 | 2880 | 2855 | 1030 |
| 327 | 20250417 | 140000 | 922683221 | 2860 | 2870 | 2870 | 2850 | 2694 |
| 328 | 20250417 | 135900 | 915003001 | 2870 | 2865 | 2870 | 2860 | 438 |
| 329 | 20250417 | 135800 | 913747601 | 2865 | 2855 | 2865 | 2855 | 256 |
| 330 | 20250417 | 135700 | 913015911 | 2855 | 2855 | 2855 | 2855 | 205 |
| 331 | 20250417 | 135600 | 912430636 | 2855 | 2855 | 2855 | 2855 | 0 |
| 332 | 20250417 | 135500 | 912430636 | 2855 | 2855 | 2855 | 2855 | 9 |
| 333 | 20250417 | 135400 | 912404941 | 2855 | 2860 | 2860 | 2840 | 260 |
| 334 | 20250417 | 135300 | 911665446 | 2840 | 2860 | 2860 | 2840 | 352 |
| 335 | 20250417 | 135200 | 910665476 | 2855 | 2840 | 2855 | 2840 | 1190 |
| 336 | 20250417 | 135100 | 907277781 | 2840 | 2835 | 2840 | 2835 | 330 |
| 337 | 20250417 | 135000 | 906340586 | 2835 | 2840 | 2840 | 2835 | 108 |
| 338 | 20250417 | 134900 | 906034366 | 2835 | 2840 | 2840 | 2835 | 23 |
| 339 | 20250417 | 134800 | 905969051 | 2840 | 2845 | 2845 | 2840 | 213 |
| 340 | 20250417 | 134700 | 905363881 | 2845 | 2845 | 2845 | 2845 | 1 |
| 341 | 20250417 | 134600 | 905361036 | 2855 | 2855 | 2855 | 2855 | 0 |
| 342 | 20250417 | 134500 | 905361036 | 2855 | 2857 | 2857 | 2825 | 8256 |
| 343 | 20250417 | 134400 | 881903766 | 2855 | 2855 | 2855 | 2855 | 109 |
| 344 | 20250417 | 134300 | 881592571 | 2855 | 2860 | 2860 | 2855 | 643 |
| 345 | 20250417 | 134200 | 879756776 | 2865 | 2865 | 2865 | 2865 | 2 |
| 346 | 20250417 | 134100 | 879751046 | 2855 | 2875 | 2875 | 2855 | 6482 |
| 347 | 20250417 | 134000 | 861195126 | 2880 | 2880 | 2880 | 2880 | 126 |
| 348 | 20250417 | 133900 | 860832246 | 2890 | 2885 | 2890 | 2880 | 1383 |
| 349 | 20250417 | 133800 | 856848511 | 2885 | 2885 | 2885 | 2885 | 0 |
| 350 | 20250417 | 133700 | 856848511 | 2885 | 2885 | 2885 | 2885 | 0 |
| 351 | 20250417 | 133600 | 856848511 | 2885 | 2885 | 2885 | 2885 | 0 |
| 352 | 20250417 | 133500 | 856848511 | 2885 | 2885 | 2885 | 2885 | 1476 |
| 353 | 20250417 | 133400 | 852590251 | 2890 | 2895 | 2895 | 2885 | 2676 |
| 354 | 20250417 | 133300 | 844856121 | 2900 | 2900 | 2900 | 2900 | 0 |
| 355 | 20250417 | 133200 | 844856121 | 2900 | 2900 | 2900 | 2895 | 1203 |
| 356 | 20250417 | 133100 | 841367436 | 2900 | 2900 | 2900 | 2900 | 0 |
| 357 | 20250417 | 133000 | 841367436 | 2900 | 2900 | 2900 | 2900 | 10 |
| 358 | 20250417 | 132900 | 841338436 | 2890 | 2890 | 2890 | 2890 | 1 |
| 359 | 20250417 | 132800 | 841335546 | 2900 | 2900 | 2900 | 2895 | 1915 |
| 360 | 20250417 | 132700 | 835783246 | 2905 | 2900 | 2920 | 2895 | 1778 |
| 361 | 20250417 | 132600 | 830622921 | 2895 | 2885 | 2895 | 2885 | 1830 |
| 362 | 20250417 | 132500 | 825330491 | 2885 | 2885 | 2885 | 2885 | 42 |
| 363 | 20250417 | 132400 | 825209321 | 2885 | 2885 | 2885 | 2885 | 300 |
| 364 | 20250417 | 132300 | 824343821 | 2885 | 2885 | 2885 | 2885 | 0 |
| 365 | 20250417 | 132200 | 824343821 | 2885 | 2885 | 2885 | 2885 | 28 |
| 366 | 20250417 | 132100 | 824263041 | 2880 | 2880 | 2880 | 2880 | 0 |
| 367 | 20250417 | 132000 | 824263041 | 2880 | 2880 | 2880 | 2880 | 1 |
| 368 | 20250417 | 131900 | 824260161 | 2885 | 2885 | 2885 | 2885 | 0 |
| 369 | 20250417 | 131800 | 824260161 | 2885 | 2885 | 2885 | 2885 | 0 |
| 370 | 20250417 | 131700 | 824260161 | 2885 | 2885 | 2885 | 2885 | 4 |
| 371 | 20250417 | 131600 | 824248621 | 2885 | 2885 | 2885 | 2885 | 0 |
| 372 | 20250417 | 131500 | 824248621 | 2885 | 2885 | 2885 | 2885 | 937 |
| 373 | 20250417 | 131400 | 821545376 | 2890 | 2870 | 2890 | 2870 | 863 |
| 374 | 20250417 | 131300 | 819067726 | 2870 | 2870 | 2870 | 2870 | 0 |
| 375 | 20250417 | 131200 | 819067726 | 2870 | 2870 | 2870 | 2870 | 700 |
| 376 | 20250417 | 131100 | 817058726 | 2870 | 2890 | 2890 | 2870 | 1638 |
| 377 | 20250417 | 131000 | 812355341 | 2875 | 2880 | 2880 | 2875 | 553 |
| 378 | 20250417 | 130900 | 810762791 | 2880 | 2880 | 2880 | 2880 | 1 |
| 379 | 20250417 | 130800 | 810759911 | 2880 | 2895 | 2900 | 2880 | 3240 |
| 380 | 20250417 | 130700 | 801423561 | 2885 | 2885 | 2885 | 2885 | 0 |
| 381 | 20250417 | 130600 | 801423561 | 2885 | 2885 | 2885 | 2885 | 343 |
| 382 | 20250417 | 130500 | 800434006 | 2880 | 2880 | 2880 | 2880 | 0 |
| 383 | 20250417 | 130400 | 800434006 | 2880 | 2880 | 2880 | 2880 | 0 |
| 384 | 20250417 | 130300 | 800434006 | 2880 | 2880 | 2880 | 2880 | 30 |
| 385 | 20250417 | 130200 | 800347606 | 2885 | 2885 | 2885 | 2885 | 50 |
| 386 | 20250417 | 130100 | 800203356 | 2885 | 2885 | 2885 | 2885 | 50 |
| 387 | 20250417 | 130000 | 800059106 | 2880 | 2885 | 2885 | 2880 | 71 |
| 388 | 20250417 | 125900 | 799854461 | 2880 | 2875 | 2880 | 2875 | 473 |
| 389 | 20250417 | 125800 | 798492926 | 2875 | 2875 | 2875 | 2875 | 0 |
| 390 | 20250417 | 125700 | 798492926 | 2875 | 2870 | 2875 | 2870 | 3 |
| 391 | 20250417 | 125600 | 798484306 | 2875 | 2875 | 2875 | 2875 | 50 |
| 392 | 20250417 | 125500 | 798340556 | 2875 | 2865 | 2875 | 2865 | 1134 |
| 393 | 20250417 | 125400 | 795091306 | 2870 | 2885 | 2885 | 2870 | 3459 |
| 394 | 20250417 | 125300 | 785156716 | 2885 | 2900 | 2900 | 2885 | 2110 |
| 395 | 20250417 | 125200 | 779068696 | 2900 | 2900 | 2900 | 2900 | 1 |
| 396 | 20250417 | 125100 | 779065796 | 2885 | 2900 | 2900 | 2885 | 3055 |
| 397 | 20250417 | 125000 | 770245496 | 2900 | 2900 | 2900 | 2900 | 2 |
| 398 | 20250417 | 124900 | 770239696 | 2895 | 2885 | 2895 | 2885 | 189 |
| 399 | 20250417 | 124800 | 769693896 | 2885 | 2885 | 2885 | 2885 | 0 |
| 400 | 20250417 | 124700 | 769693896 | 2885 | 2885 | 2885 | 2885 | 0 |
| 401 | 20250417 | 124600 | 769693896 | 2885 | 2880 | 2885 | 2880 | 200 |
| 402 | 20250417 | 124500 | 769117286 | 2880 | 2875 | 2880 | 2875 | 46 |
| 403 | 20250417 | 124400 | 768984931 | 2875 | 2875 | 2875 | 2875 | 0 |
| 404 | 20250417 | 124300 | 768984931 | 2875 | 2875 | 2875 | 2875 | 146 |
| 405 | 20250417 | 124200 | 768565181 | 2880 | 2880 | 2880 | 2880 | 4 |
| 406 | 20250417 | 124100 | 768553661 | 2880 | 2880 | 2880 | 2880 | 126 |
| 407 | 20250417 | 124000 | 768190781 | 2885 | 2880 | 2885 | 2880 | 948 |
| 408 | 20250417 | 123900 | 765460531 | 2870 | 2870 | 2870 | 2870 | 19 |
| 409 | 20250417 | 123800 | 765406001 | 2870 | 2880 | 2880 | 2870 | 432 |
| 410 | 20250417 | 123700 | 764163986 | 2870 | 2880 | 2880 | 2870 | 1336 |
| 411 | 20250417 | 123600 | 760323216 | 2880 | 2905 | 2915 | 2875 | 7683 |
| 412 | 20250417 | 123500 | 738150351 | 2915 | 2920 | 2920 | 2910 | 960 |
| 413 | 20250417 | 123400 | 735356241 | 2920 | 2915 | 2920 | 2915 | 137 |
| 414 | 20250417 | 123300 | 734956656 | 2915 | 2915 | 2920 | 2915 | 74 |
| 415 | 20250417 | 123200 | 734740686 | 2915 | 2915 | 2915 | 2915 | 180 |
| 416 | 20250417 | 123100 | 734215986 | 2910 | 2910 | 2910 | 2910 | 249 |
| 417 | 20250417 | 123000 | 733491396 | 2910 | 2905 | 2910 | 2905 | 15 |
| 418 | 20250417 | 122900 | 733447806 | 2905 | 2905 | 2905 | 2905 | 0 |
| 419 | 20250417 | 122800 | 733447806 | 2905 | 2905 | 2905 | 2905 | 7 |
| 420 | 20250417 | 122700 | 733427471 | 2905 | 2905 | 2905 | 2905 | 23 |
| 421 | 20250417 | 122600 | 733360656 | 2905 | 2905 | 2905 | 2905 | 0 |
| 422 | 20250417 | 122500 | 733360656 | 2905 | 2905 | 2905 | 2905 | 0 |
| 423 | 20250417 | 122400 | 733360656 | 2905 | 2905 | 2905 | 2905 | 150 |
| 424 | 20250417 | 122300 | 732924906 | 2900 | 2900 | 2900 | 2900 | 0 |
| 425 | 20250417 | 122200 | 732924906 | 2900 | 2900 | 2900 | 2900 | 0 |
| 426 | 20250417 | 122100 | 732924906 | 2900 | 2900 | 2900 | 2900 | 0 |
| 427 | 20250417 | 122000 | 732924906 | 2900 | 2900 | 2900 | 2900 | 0 |
| 428 | 20250417 | 121900 | 732924906 | 2900 | 2900 | 2900 | 2900 | 108 |
| 429 | 20250417 | 121800 | 732611706 | 2900 | 2900 | 2900 | 2900 | 44 |
| 430 | 20250417 | 121700 | 732484106 | 2900 | 2900 | 2900 | 2900 | 0 |
| 431 | 20250417 | 121600 | 732484106 | 2900 | 2900 | 2900 | 2900 | 0 |
| 432 | 20250417 | 121500 | 732484106 | 2900 | 2900 | 2900 | 2900 | 0 |
| 433 | 20250417 | 121400 | 732484106 | 2900 | 2900 | 2900 | 2900 | 399 |
| 434 | 20250417 | 121300 | 731327006 | 2900 | 2900 | 2900 | 2900 | 0 |
| 435 | 20250417 | 121200 | 731327006 | 2900 | 2890 | 2900 | 2890 | 303 |
| 436 | 20250417 | 121100 | 730451306 | 2890 | 2890 | 2890 | 2890 | 0 |
| 437 | 20250417 | 121000 | 730451306 | 2890 | 2890 | 2890 | 2890 | 0 |
| 438 | 20250417 | 120900 | 730451306 | 2890 | 2890 | 2890 | 2890 | 0 |
| 439 | 20250417 | 120800 | 730451306 | 2890 | 2890 | 2890 | 2890 | 0 |
| 440 | 20250417 | 120700 | 730451306 | 2890 | 2895 | 2895 | 2890 | 2000 |
| 441 | 20250417 | 120600 | 724670536 | 2895 | 2895 | 2895 | 2895 | 0 |
| 442 | 20250417 | 120500 | 724670536 | 2895 | 2895 | 2895 | 2895 | 0 |
| 443 | 20250417 | 120400 | 724670536 | 2895 | 2895 | 2895 | 2895 | 0 |
| 444 | 20250417 | 120300 | 724670536 | 2895 | 2895 | 2895 | 2895 | 0 |
| 445 | 20250417 | 120200 | 724670536 | 2895 | 2895 | 2895 | 2895 | 0 |
| 446 | 20250417 | 120100 | 724670536 | 2895 | 2905 | 2905 | 2895 | 512 |
| 447 | 20250417 | 120000 | 723184521 | 2905 | 2905 | 2905 | 2905 | 0 |
| 448 | 20250417 | 115900 | 723184521 | 2905 | 2900 | 2905 | 2900 | 401 |
| 449 | 20250417 | 115800 | 722019826 | 2900 | 2900 | 2900 | 2900 | 0 |
| 450 | 20250417 | 115700 | 722019826 | 2900 | 2900 | 2900 | 2900 | 50 |
| 451 | 20250417 | 115600 | 721874826 | 2900 | 2900 | 2900 | 2900 | 0 |
| 452 | 20250417 | 115500 | 721874826 | 2900 | 2900 | 2905 | 2890 | 354 |
| 453 | 20250417 | 115400 | 720848741 | 2900 | 2905 | 2905 | 2900 | 147 |
| 454 | 20250417 | 115300 | 720422206 | 2910 | 2910 | 2910 | 2910 | 0 |
| 455 | 20250417 | 115200 | 720422206 | 2910 | 2910 | 2910 | 2900 | 206 |
| 456 | 20250417 | 115100 | 719822756 | 2910 | 2910 | 2910 | 2910 | 775 |
| 457 | 20250417 | 115000 | 717567506 | 2905 | 2900 | 2905 | 2900 | 124 |
| 458 | 20250417 | 114900 | 717207296 | 2900 | 2900 | 2900 | 2900 | 100 |
| 459 | 20250417 | 114800 | 716917296 | 2900 | 2895 | 2900 | 2895 | 100 |
| 460 | 20250417 | 114700 | 716627336 | 2895 | 2910 | 2910 | 2895 | 396 |
| 461 | 20250417 | 114600 | 715477821 | 2910 | 2910 | 2910 | 2910 | 100 |
| 462 | 20250417 | 114500 | 715186821 | 2910 | 2910 | 2910 | 2910 | 0 |
| 463 | 20250417 | 114400 | 715186821 | 2910 | 2900 | 2910 | 2900 | 211 |
| 464 | 20250417 | 114300 | 714574246 | 2900 | 2900 | 2900 | 2900 | 0 |
| 465 | 20250417 | 114200 | 714574246 | 2900 | 2900 | 2900 | 2900 | 5 |
| 466 | 20250417 | 114100 | 714559746 | 2900 | 2895 | 2900 | 2895 | 233 |
| 467 | 20250417 | 114000 | 713885101 | 2890 | 2890 | 2890 | 2890 | 300 |
| 468 | 20250417 | 113900 | 713018101 | 2895 | 2890 | 2895 | 2890 | 1141 |
| 469 | 20250417 | 113800 | 709716591 | 2895 | 2895 | 2895 | 2895 | 322 |
| 470 | 20250417 | 113700 | 708784401 | 2895 | 2895 | 2895 | 2895 | 33 |
| 471 | 20250417 | 113600 | 708688866 | 2890 | 2890 | 2890 | 2890 | 0 |
| 472 | 20250417 | 113500 | 708688866 | 2890 | 2890 | 2895 | 2890 | 1099 |
| 473 | 20250417 | 113400 | 705512256 | 2890 | 2890 | 2890 | 2890 | 705 |
| 474 | 20250417 | 113300 | 703474806 | 2890 | 2890 | 2890 | 2890 | 20 |
| 475 | 20250417 | 113200 | 703417006 | 2890 | 2890 | 2890 | 2890 | 10 |
| 476 | 20250417 | 113100 | 703388106 | 2890 | 2890 | 2890 | 2880 | 473 |
| 477 | 20250417 | 113000 | 702024666 | 2885 | 2885 | 2885 | 2885 | 98 |
| 478 | 20250417 | 112900 | 701741936 | 2885 | 2885 | 2885 | 2885 | 0 |
| 479 | 20250417 | 112800 | 701741936 | 2885 | 2885 | 2885 | 2885 | 0 |
| 480 | 20250417 | 112700 | 701741936 | 2885 | 2890 | 2890 | 2885 | 353 |
| 481 | 20250417 | 112600 | 700723036 | 2885 | 2885 | 2885 | 2885 | 0 |
| 482 | 20250417 | 112500 | 700723036 | 2885 | 2890 | 2890 | 2885 | 685 |
| 483 | 20250417 | 112400 | 698746751 | 2890 | 2890 | 2890 | 2890 | 110 |
| 484 | 20250417 | 112300 | 698428851 | 2890 | 2890 | 2890 | 2890 | 0 |
| 485 | 20250417 | 112200 | 698428851 | 2890 | 2890 | 2890 | 2890 | 0 |
| 486 | 20250417 | 112100 | 698428851 | 2890 | 2890 | 2890 | 2885 | 1049 |
| 487 | 20250417 | 112000 | 695397401 | 2895 | 2885 | 2895 | 2885 | 3511 |
| 488 | 20250417 | 111900 | 685253236 | 2890 | 2885 | 2890 | 2880 | 272 |
| 489 | 20250417 | 111800 | 684468551 | 2890 | 2895 | 2895 | 2890 | 107 |
| 490 | 20250417 | 111700 | 684159311 | 2890 | 2885 | 2890 | 2885 | 166 |
| 491 | 20250417 | 111600 | 683679936 | 2885 | 2885 | 2885 | 2885 | 2 |
| 492 | 20250417 | 111500 | 683674166 | 2885 | 2885 | 2885 | 2885 | 511 |
| 493 | 20250417 | 111400 | 682199931 | 2885 | 2885 | 2885 | 2885 | 904 |
| 494 | 20250417 | 111300 | 679591891 | 2900 | 2900 | 2900 | 2900 | 0 |
| 495 | 20250417 | 111200 | 679591891 | 2900 | 2895 | 2900 | 2895 | 8 |
| 496 | 20250417 | 111100 | 679568696 | 2905 | 2900 | 2905 | 2890 | 502 |
| 497 | 20250417 | 111000 | 678116056 | 2900 | 2910 | 2910 | 2900 | 210 |
| 498 | 20250417 | 110900 | 677506451 | 2910 | 2910 | 2910 | 2910 | 0 |
| 499 | 20250417 | 110800 | 677506451 | 2910 | 2900 | 2915 | 2900 | 202 |
| 500 | 20250417 | 110700 | 676919621 | 2915 | 2915 | 2915 | 2915 | 0 |
| 501 | 20250417 | 110600 | 676919621 | 2915 | 2915 | 2915 | 2915 | 0 |
| 502 | 20250417 | 110500 | 676919621 | 2915 | 2915 | 2915 | 2915 | 1 |
| 503 | 20250417 | 110400 | 676916706 | 2900 | 2910 | 2910 | 2900 | 1019 |
| 504 | 20250417 | 110300 | 673957731 | 2925 | 2915 | 2925 | 2900 | 3206 |
| 505 | 20250417 | 110200 | 664645766 | 2920 | 2915 | 2920 | 2915 | 48 |
| 506 | 20250417 | 110100 | 664505671 | 2920 | 2925 | 2925 | 2920 | 59 |
| 507 | 20250417 | 110000 | 664333346 | 2925 | 2920 | 2925 | 2920 | 117 |
| 508 | 20250417 | 105900 | 663991701 | 2935 | 2935 | 2935 | 2935 | 0 |
| 509 | 20250417 | 105800 | 663991701 | 2935 | 2935 | 2935 | 2925 | 453 |
| 510 | 20250417 | 105700 | 662665956 | 2935 | 2935 | 2935 | 2935 | 0 |
| 511 | 20250417 | 105600 | 662665956 | 2935 | 2925 | 2935 | 2925 | 7 |
| 512 | 20250417 | 105500 | 662645471 | 2935 | 2930 | 2935 | 2930 | 356 |
| 513 | 20250417 | 105400 | 661601206 | 2915 | 2920 | 2920 | 2915 | 120 |
| 514 | 20250417 | 105300 | 661251306 | 2920 | 2930 | 2930 | 2920 | 493 |
| 515 | 20250417 | 105200 | 659807946 | 2920 | 2935 | 2935 | 2920 | 2546 |
| 516 | 20250417 | 105100 | 652363646 | 2940 | 2940 | 2940 | 2935 | 569 |
| 517 | 20250417 | 105000 | 650691331 | 2935 | 2935 | 2935 | 2935 | 160 |
| 518 | 20250417 | 104900 | 650221731 | 2935 | 2935 | 2935 | 2935 | 988 |
| 519 | 20250417 | 104800 | 647321951 | 2935 | 2935 | 2935 | 2935 | 3 |
| 520 | 20250417 | 104700 | 647313146 | 2935 | 2935 | 2935 | 2930 | 1234 |
| 521 | 20250417 | 104600 | 643693011 | 2940 | 2940 | 2940 | 2940 | 641 |
| 522 | 20250417 | 104500 | 641808471 | 2940 | 2940 | 2940 | 2940 | 791 |
| 523 | 20250417 | 104400 | 639482931 | 2935 | 2935 | 2935 | 2935 | 0 |
| 524 | 20250417 | 104300 | 639482931 | 2935 | 2935 | 2935 | 2935 | 100 |
| 525 | 20250417 | 104200 | 639189431 | 2935 | 2935 | 2935 | 2935 | 1068 |
| 526 | 20250417 | 104100 | 636054851 | 2925 | 2925 | 2925 | 2925 | 151 |
| 527 | 20250417 | 104000 | 635613176 | 2935 | 2925 | 2935 | 2925 | 6 |
| 528 | 20250417 | 103900 | 635595616 | 2925 | 2925 | 2940 | 2925 | 609 |
| 529 | 20250417 | 103800 | 633814276 | 2925 | 2925 | 2925 | 2925 | 0 |
| 530 | 20250417 | 103700 | 633814276 | 2925 | 2940 | 2940 | 2925 | 2557 |
| 531 | 20250417 | 103600 | 626323341 | 2935 | 2935 | 2935 | 2930 | 799 |
| 532 | 20250417 | 103500 | 623978326 | 2940 | 2940 | 2940 | 2940 | 37 |
| 533 | 20250417 | 103400 | 623869546 | 2945 | 2950 | 2950 | 2945 | 266 |
| 534 | 20250417 | 103300 | 623085971 | 2945 | 2945 | 2945 | 2945 | 0 |
| 535 | 20250417 | 103200 | 623085971 | 2945 | 2960 | 2960 | 2945 | 1062 |
| 536 | 20250417 | 103100 | 619956986 | 2965 | 2965 | 2965 | 2965 | 37 |
| 537 | 20250417 | 103000 | 619847281 | 2970 | 2970 | 2970 | 2970 | 88 |
| 538 | 20250417 | 102900 | 619585921 | 2960 | 2960 | 2960 | 2960 | 3 |
| 539 | 20250417 | 102800 | 619577041 | 2950 | 2950 | 2950 | 2950 | 0 |
| 540 | 20250417 | 102700 | 619577041 | 2950 | 2950 | 2950 | 2950 | 0 |
| 541 | 20250417 | 102600 | 619577041 | 2950 | 2950 | 2950 | 2950 | 300 |
| 542 | 20250417 | 102500 | 618692041 | 2950 | 2950 | 2950 | 2950 | 890 |
| 543 | 20250417 | 102400 | 616066541 | 2950 | 2975 | 2980 | 2950 | 2827 |
| 544 | 20250417 | 102300 | 607703101 | 2970 | 2970 | 2970 | 2970 | 0 |
| 545 | 20250417 | 102200 | 607703101 | 2970 | 2970 | 2980 | 2965 | 3762 |
| 546 | 20250417 | 102100 | 596531331 | 2970 | 2980 | 2980 | 2970 | 1000 |
| 547 | 20250417 | 102000 | 593557406 | 2980 | 2990 | 2990 | 2980 | 1633 |
| 548 | 20250417 | 101900 | 588689556 | 2990 | 2990 | 2990 | 2990 | 101 |
| 549 | 20250417 | 101800 | 588387566 | 2985 | 2990 | 2990 | 2985 | 544 |
| 550 | 20250417 | 101700 | 586762226 | 2995 | 2995 | 2995 | 2995 | 176 |
| 551 | 20250417 | 101600 | 586235106 | 2990 | 2990 | 2990 | 2980 | 1912 |
| 552 | 20250417 | 101500 | 580520226 | 2990 | 2990 | 2990 | 2980 | 471 |
| 553 | 20250417 | 101400 | 579115946 | 2990 | 2990 | 2990 | 2990 | 372 |
| 554 | 20250417 | 101300 | 578003666 | 2990 | 2985 | 2990 | 2980 | 1455 |
| 555 | 20250417 | 101200 | 573664941 | 2985 | 2985 | 2985 | 2985 | 255 |
| 556 | 20250417 | 101100 | 572903766 | 2985 | 2985 | 2985 | 2985 | 547 |
| 557 | 20250417 | 101000 | 571270971 | 2985 | 2980 | 2985 | 2980 | 284 |
| 558 | 20250417 | 100900 | 570424141 | 2980 | 2970 | 2980 | 2970 | 147 |
| 559 | 20250417 | 100800 | 569986341 | 2980 | 2985 | 2985 | 2980 | 1990 |
| 560 | 20250417 | 100700 | 564046636 | 2985 | 2985 | 2985 | 2985 | 210 |
| 561 | 20250417 | 100600 | 563419786 | 2985 | 2965 | 2985 | 2965 | 1138 |
| 562 | 20250417 | 100500 | 560028926 | 2965 | 2977 | 2977 | 2960 | 3318 |
| 563 | 20250417 | 100400 | 550189706 | 2980 | 2980 | 2980 | 2975 | 2248 |
| 564 | 20250417 | 100300 | 543491661 | 2980 | 2975 | 2980 | 2975 | 536 |
| 565 | 20250417 | 100200 | 541895881 | 2975 | 2965 | 2975 | 2965 | 594 |
| 566 | 20250417 | 100100 | 540132746 | 2965 | 2960 | 2965 | 2955 | 1045 |
| 567 | 20250417 | 100000 | 537038456 | 2955 | 2940 | 2955 | 2935 | 2690 |
| 568 | 20250417 | 095900 | 529124101 | 2940 | 2940 | 2940 | 2940 | 0 |
| 569 | 20250417 | 095800 | 529124101 | 2940 | 2940 | 2940 | 2940 | 4 |
| 570 | 20250417 | 095700 | 529112341 | 2950 | 2950 | 2950 | 2950 | 154 |
| 571 | 20250417 | 095600 | 528658041 | 2950 | 2950 | 2950 | 2935 | 1901 |
| 572 | 20250417 | 095500 | 523070921 | 2960 | 2940 | 2960 | 2940 | 874 |
| 573 | 20250417 | 095400 | 520498256 | 2940 | 2925 | 2940 | 2925 | 935 |
| 574 | 20250417 | 095300 | 517757506 | 2925 | 2915 | 2925 | 2915 | 201 |
| 575 | 20250417 | 095200 | 517171581 | 2920 | 2920 | 2920 | 2915 | 129 |
| 576 | 20250417 | 095100 | 516794926 | 2917 | 2915 | 2917 | 2915 | 250 |
| 577 | 20250417 | 095000 | 516066092 | 2915 | 2945 | 2945 | 2915 | 3144 |
| 578 | 20250417 | 094900 | 506853242 | 2940 | 2955 | 2955 | 2940 | 231 |
| 579 | 20250417 | 094800 | 506173222 | 2955 | 2955 | 2955 | 2955 | 680 |
| 580 | 20250417 | 094700 | 504163822 | 2955 | 2945 | 2955 | 2945 | 692 |
| 581 | 20250417 | 094600 | 502125762 | 2945 | 2960 | 2960 | 2945 | 1132 |
| 582 | 20250417 | 094500 | 498786422 | 2960 | 2965 | 2965 | 2960 | 1526 |
| 583 | 20250417 | 094400 | 494269332 | 2965 | 2960 | 2965 | 2960 | 121 |
| 584 | 20250417 | 094300 | 493911152 | 2960 | 2955 | 2960 | 2955 | 2666 |
| 585 | 20250417 | 094200 | 486024547 | 2975 | 2935 | 2975 | 2935 | 2606 |
| 586 | 20250417 | 094100 | 478364627 | 2930 | 2925 | 2930 | 2915 | 2892 |
| 587 | 20250417 | 094000 | 469908282 | 2925 | 2930 | 2930 | 2925 | 204 |
| 588 | 20250417 | 093900 | 469311562 | 2925 | 2915 | 2925 | 2915 | 1093 |
| 589 | 20250417 | 093800 | 466116542 | 2920 | 2915 | 2920 | 2915 | 438 |
| 590 | 20250417 | 093700 | 464839752 | 2910 | 2915 | 2915 | 2910 | 8 |
| 591 | 20250417 | 093600 | 464816452 | 2915 | 2915 | 2915 | 2910 | 1064 |
| 592 | 20250417 | 093500 | 461716772 | 2910 | 2910 | 2910 | 2910 | 620 |
| 593 | 20250417 | 093400 | 459912572 | 2910 | 2920 | 2920 | 2910 | 2041 |
| 594 | 20250417 | 093300 | 453961577 | 2920 | 2920 | 2920 | 2920 | 450 |
| 595 | 20250417 | 093200 | 452647577 | 2920 | 2910 | 2920 | 2910 | 859 |
| 596 | 20250417 | 093100 | 450144482 | 2910 | 2870 | 2910 | 2870 | 3794 |
| 597 | 20250417 | 093000 | 439186742 | 2870 | 2870 | 2870 | 2870 | 100 |
| 598 | 20250417 | 092900 | 438899742 | 2865 | 2875 | 2875 | 2865 | 2647 |
| 599 | 20250417 | 092800 | 431306837 | 2875 | 2890 | 2890 | 2875 | 875 |
| 600 | 20250417 | 092700 | 428785687 | 2895 | 2905 | 2905 | 2895 | 162 |
| 601 | 20250417 | 092600 | 428315997 | 2910 | 2910 | 2910 | 2910 | 1 |
| 602 | 20250417 | 092500 | 428313087 | 2910 | 2920 | 2920 | 2900 | 1208 |
| 603 | 20250417 | 092400 | 424800387 | 2910 | 2925 | 2925 | 2910 | 2975 |
| 604 | 20250417 | 092300 | 416116942 | 2925 | 2920 | 2930 | 2900 | 1838 |
| 605 | 20250417 | 092200 | 410740422 | 2920 | 2890 | 2930 | 2885 | 10575 |
| 606 | 20250417 | 092100 | 379912962 | 2885 | 2860 | 2890 | 2860 | 4658 |
| 607 | 20250417 | 092000 | 366471462 | 2860 | 2840 | 2860 | 2840 | 3115 |
| 608 | 20250417 | 091900 | 357601822 | 2820 | 2845 | 2845 | 2820 | 4689 |
| 609 | 20250417 | 091800 | 344344157 | 2845 | 2850 | 2850 | 2830 | 1129 |
| 610 | 20250417 | 091700 | 341137642 | 2855 | 2870 | 2885 | 2855 | 2483 |
| 611 | 20250417 | 091600 | 334020922 | 2865 | 2860 | 2865 | 2860 | 1791 |
| 612 | 20250417 | 091500 | 328898127 | 2860 | 2855 | 2860 | 2855 | 521 |
| 613 | 20250417 | 091400 | 327409182 | 2870 | 2870 | 2875 | 2845 | 3713 |
| 614 | 20250417 | 091300 | 316787142 | 2845 | 2900 | 2905 | 2845 | 11749 |
| 615 | 20250417 | 091200 | 283172332 | 2905 | 2950 | 2950 | 2900 | 11967 |
| 616 | 20250417 | 091100 | 248383812 | 2950 | 2965 | 2965 | 2950 | 494 |
| 617 | 20250417 | 091000 | 246926033 | 2970 | 2982 | 2982 | 2960 | 2602 |
| 618 | 20250417 | 090900 | 239206882 | 2995 | 2950 | 2995 | 2945 | 4172 |
| 619 | 20250417 | 090800 | 226855212 | 2950 | 2915 | 2950 | 2910 | 3664 |
| 620 | 20250417 | 090700 | 216163240 | 2910 | 2860 | 2910 | 2860 | 4906 |
| 621 | 20250417 | 090600 | 201998090 | 2880 | 2860 | 2880 | 2825 | 8330 |
| 622 | 20250417 | 090500 | 178132405 | 2860 | 2835 | 2860 | 2835 | 10258 |
| 623 | 20250417 | 090400 | 149016925 | 2745 | 2745 | 2745 | 2745 | 0 |
| 624 | 20250417 | 090300 | 149016925 | 2745 | 2955 | 2955 | 2745 | 28315 |
| 625 | 20250417 | 090200 | 68442470 | 2955 | 3000 | 3000 | 2955 | 6222 |
| 626 | 20250417 | 090100 | 49793190 | 2830 | 2830 | 2830 | 2830 | 0 |
| 627 | 20250417 | 090000 | 49793190 | 2830 | 2985 | 3000 | 2830 | 16871 |