37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 202800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 4171 |
| 3 | 20250417 | 202700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 4 | 20250417 | 202600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 5 | 20250417 | 202500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 6 | 20250417 | 202400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 7 | 20250417 | 202300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 8 | 20250417 | 202200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 9 | 20250417 | 202100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 10 | 20250417 | 202000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 11 | 20250417 | 201900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 12 | 20250417 | 201800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 13 | 20250417 | 201700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 14 | 20250417 | 201600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 15 | 20250417 | 201500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 16 | 20250417 | 201400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 17 | 20250417 | 201300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 18 | 20250417 | 201200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 19 | 20250417 | 201100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 20 | 20250417 | 201000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 21 | 20250417 | 200900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 22 | 20250417 | 200800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 23 | 20250417 | 200700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 24 | 20250417 | 200600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 25 | 20250417 | 200500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 26 | 20250417 | 200400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 27 | 20250417 | 200300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 28 | 20250417 | 200200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 29 | 20250417 | 200100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 30 | 20250417 | 200000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 31 | 20250417 | 195900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 32 | 20250417 | 195800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 4171 |
| 33 | 20250417 | 195700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 34 | 20250417 | 195600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 35 | 20250417 | 195500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 36 | 20250417 | 195400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 37 | 20250417 | 195300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 38 | 20250417 | 195200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 39 | 20250417 | 195100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 40 | 20250417 | 195000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 41 | 20250417 | 194900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 42 | 20250417 | 194800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 43 | 20250417 | 194700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 44 | 20250417 | 194600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 45 | 20250417 | 194500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 46 | 20250417 | 194400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 47 | 20250417 | 194300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 48 | 20250417 | 194200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 49 | 20250417 | 194100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 50 | 20250417 | 194000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 51 | 20250417 | 193900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 52 | 20250417 | 193800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 53 | 20250417 | 193700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 54 | 20250417 | 193600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 55 | 20250417 | 193500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 56 | 20250417 | 193400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 57 | 20250417 | 193300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 58 | 20250417 | 193200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 59 | 20250417 | 193100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 60 | 20250417 | 193000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 61 | 20250417 | 192900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 62 | 20250417 | 192800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 4171 |
| 63 | 20250417 | 192700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 64 | 20250417 | 192600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 65 | 20250417 | 192500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 66 | 20250417 | 192400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 67 | 20250417 | 192300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 68 | 20250417 | 192200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 69 | 20250417 | 192100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 70 | 20250417 | 192000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 71 | 20250417 | 191900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 72 | 20250417 | 191800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 73 | 20250417 | 191700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 74 | 20250417 | 191600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 75 | 20250417 | 191500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 76 | 20250417 | 191400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 77 | 20250417 | 191300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 78 | 20250417 | 191200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 79 | 20250417 | 191100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 80 | 20250417 | 191000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 81 | 20250417 | 190900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 82 | 20250417 | 190800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 83 | 20250417 | 190700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 84 | 20250417 | 190600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 85 | 20250417 | 190500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 86 | 20250417 | 190400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 87 | 20250417 | 190300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 88 | 20250417 | 190200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 89 | 20250417 | 190100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 90 | 20250417 | 190000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 91 | 20250417 | 185900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 92 | 20250417 | 185800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 4171 |
| 93 | 20250417 | 185700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 94 | 20250417 | 185600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 95 | 20250417 | 185500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 96 | 20250417 | 185400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 97 | 20250417 | 185300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 98 | 20250417 | 185200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 99 | 20250417 | 185100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 100 | 20250417 | 185000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 101 | 20250417 | 184900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 102 | 20250417 | 184800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 103 | 20250417 | 184700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 104 | 20250417 | 184600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 105 | 20250417 | 184500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 106 | 20250417 | 184400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 107 | 20250417 | 184300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 108 | 20250417 | 184200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 109 | 20250417 | 184100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 110 | 20250417 | 184000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 111 | 20250417 | 183900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 112 | 20250417 | 183800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 113 | 20250417 | 183700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 114 | 20250417 | 183600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 115 | 20250417 | 183500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 116 | 20250417 | 183400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 117 | 20250417 | 183300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 118 | 20250417 | 183200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 119 | 20250417 | 183100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 120 | 20250417 | 183000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 121 | 20250417 | 182900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 122 | 20250417 | 182800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 4171 |
| 123 | 20250417 | 182700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 124 | 20250417 | 182600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 125 | 20250417 | 182500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 126 | 20250417 | 182400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 127 | 20250417 | 182300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 128 | 20250417 | 182200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 129 | 20250417 | 182100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 130 | 20250417 | 182000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 131 | 20250417 | 181900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 132 | 20250417 | 181800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 133 | 20250417 | 181700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 134 | 20250417 | 181600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 135 | 20250417 | 181500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 136 | 20250417 | 181400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 137 | 20250417 | 181300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 138 | 20250417 | 181200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 139 | 20250417 | 181100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 140 | 20250417 | 181000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 141 | 20250417 | 180900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 142 | 20250417 | 180800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 143 | 20250417 | 180700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 144 | 20250417 | 180600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 145 | 20250417 | 180500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 146 | 20250417 | 180400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 147 | 20250417 | 180300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 148 | 20250417 | 180200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 149 | 20250417 | 180100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 150 | 20250417 | 180000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 151 | 20250417 | 175900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 152 | 20250417 | 175800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 4171 |
| 153 | 20250417 | 175700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 154 | 20250417 | 175600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 155 | 20250417 | 175500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 156 | 20250417 | 175400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 157 | 20250417 | 175300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 158 | 20250417 | 175200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 159 | 20250417 | 175100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 160 | 20250417 | 175000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 161 | 20250417 | 174900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 162 | 20250417 | 174800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 163 | 20250417 | 174700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 164 | 20250417 | 174600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 165 | 20250417 | 174500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 166 | 20250417 | 174400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 167 | 20250417 | 174300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 168 | 20250417 | 174200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 169 | 20250417 | 174100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 170 | 20250417 | 174000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 171 | 20250417 | 173900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 172 | 20250417 | 173800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 173 | 20250417 | 173700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 174 | 20250417 | 173600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 175 | 20250417 | 173500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 176 | 20250417 | 173400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 177 | 20250417 | 173300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 178 | 20250417 | 173200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 179 | 20250417 | 173100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 180 | 20250417 | 173000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 181 | 20250417 | 172900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 182 | 20250417 | 172800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 4171 |
| 183 | 20250417 | 172700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 184 | 20250417 | 172600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 185 | 20250417 | 172500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 186 | 20250417 | 172400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 187 | 20250417 | 172300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 188 | 20250417 | 172200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 189 | 20250417 | 172100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 190 | 20250417 | 172000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 191 | 20250417 | 171900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 192 | 20250417 | 171800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 193 | 20250417 | 171700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 194 | 20250417 | 171600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 195 | 20250417 | 171500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 196 | 20250417 | 171400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 197 | 20250417 | 171300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 198 | 20250417 | 171200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 199 | 20250417 | 171100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 200 | 20250417 | 171000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 201 | 20250417 | 170900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 202 | 20250417 | 170800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 203 | 20250417 | 170700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 204 | 20250417 | 170600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 205 | 20250417 | 170500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 206 | 20250417 | 170400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 207 | 20250417 | 170300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 208 | 20250417 | 170200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 209 | 20250417 | 170100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 210 | 20250417 | 170000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 211 | 20250417 | 165900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 212 | 20250417 | 165800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 4171 |
| 213 | 20250417 | 165700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 214 | 20250417 | 165600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 215 | 20250417 | 165500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 216 | 20250417 | 165400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 217 | 20250417 | 165300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 218 | 20250417 | 165200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 219 | 20250417 | 165100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 220 | 20250417 | 165000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 221 | 20250417 | 164900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 222 | 20250417 | 164800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 223 | 20250417 | 164700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 224 | 20250417 | 164600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 225 | 20250417 | 164500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 226 | 20250417 | 164400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 227 | 20250417 | 164300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 228 | 20250417 | 164200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 229 | 20250417 | 164100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 230 | 20250417 | 164000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 231 | 20250417 | 163900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 232 | 20250417 | 163800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 233 | 20250417 | 163700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 234 | 20250417 | 163600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 235 | 20250417 | 163500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 236 | 20250417 | 163400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 237 | 20250417 | 163300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 238 | 20250417 | 163200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 239 | 20250417 | 163100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 240 | 20250417 | 163000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 241 | 20250417 | 162900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 242 | 20250417 | 162800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 4171 |
| 243 | 20250417 | 162700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 244 | 20250417 | 162600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 245 | 20250417 | 162500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 246 | 20250417 | 162400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 247 | 20250417 | 162300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 248 | 20250417 | 162200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 249 | 20250417 | 162100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 250 | 20250417 | 162000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 251 | 20250417 | 161900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 252 | 20250417 | 161800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 253 | 20250417 | 161700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 254 | 20250417 | 161600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 255 | 20250417 | 161500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 256 | 20250417 | 161400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 257 | 20250417 | 161300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 258 | 20250417 | 161200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 259 | 20250417 | 161100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 260 | 20250417 | 161000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 261 | 20250417 | 160900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 262 | 20250417 | 160800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 263 | 20250417 | 160700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 264 | 20250417 | 160600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 265 | 20250417 | 160500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 266 | 20250417 | 160400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 267 | 20250417 | 160300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 268 | 20250417 | 160200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 269 | 20250417 | 160100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 270 | 20250417 | 160000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 271 | 20250417 | 155900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 272 | 20250417 | 155800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 4171 |
| 273 | 20250417 | 155700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 274 | 20250417 | 155600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 275 | 20250417 | 155500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 276 | 20250417 | 155400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 277 | 20250417 | 155300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 278 | 20250417 | 155200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 279 | 20250417 | 155100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 280 | 20250417 | 155000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 281 | 20250417 | 154900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 282 | 20250417 | 154800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 283 | 20250417 | 154700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 284 | 20250417 | 154600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 285 | 20250417 | 154500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 286 | 20250417 | 154400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 287 | 20250417 | 154300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 288 | 20250417 | 154200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 289 | 20250417 | 154100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 290 | 20250417 | 154000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 291 | 20250417 | 153900 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 292 | 20250417 | 153800 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 293 | 20250417 | 153700 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 294 | 20250417 | 153600 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 295 | 20250417 | 153500 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 296 | 20250417 | 153400 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 297 | 20250417 | 153300 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 298 | 20250417 | 153200 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 299 | 20250417 | 153100 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 0 |
| 300 | 20250417 | 153000 | 12361514375 | 47750 | 47750 | 47750 | 47750 | 4171 |
| 301 | 20250417 | 152900 | 12162349125 | 47750 | 47750 | 47750 | 47750 | 0 |
| 302 | 20250417 | 152800 | 12162349125 | 47750 | 47750 | 47750 | 47750 | 0 |
| 303 | 20250417 | 152700 | 12162349125 | 47750 | 47750 | 47750 | 47750 | 0 |
| 304 | 20250417 | 152600 | 12162349125 | 47750 | 47750 | 47750 | 47750 | 0 |
| 305 | 20250417 | 152500 | 12162349125 | 47750 | 47750 | 47750 | 47750 | 0 |
| 306 | 20250417 | 152400 | 12162349125 | 47750 | 47750 | 47750 | 47750 | 0 |
| 307 | 20250417 | 152300 | 12162349125 | 47750 | 47750 | 47750 | 47750 | 0 |
| 308 | 20250417 | 152200 | 12162349125 | 47750 | 47750 | 47750 | 47750 | 0 |
| 309 | 20250417 | 152100 | 12162349125 | 47750 | 47750 | 47750 | 47750 | 0 |
| 310 | 20250417 | 152000 | 12162349125 | 47750 | 47750 | 47750 | 47750 | 0 |
| 311 | 20250417 | 151900 | 12162349125 | 47750 | 47750 | 47850 | 47700 | 470 |
| 312 | 20250417 | 151800 | 12139911575 | 47750 | 47800 | 47850 | 47700 | 353 |
| 313 | 20250417 | 151700 | 12123057400 | 47750 | 47750 | 47750 | 47700 | 221 |
| 314 | 20250417 | 151600 | 12112504850 | 47750 | 47750 | 47750 | 47650 | 491 |
| 315 | 20250417 | 151500 | 12089093550 | 47750 | 47850 | 47850 | 47750 | 324 |
| 316 | 20250417 | 151400 | 12073610750 | 47850 | 47900 | 47900 | 47850 | 179 |
| 317 | 20250417 | 151300 | 12065041050 | 47900 | 47950 | 47950 | 47900 | 145 |
| 318 | 20250417 | 151200 | 12058088950 | 47950 | 48025 | 48025 | 47950 | 1986 |
| 319 | 20250417 | 151100 | 11962840150 | 48050 | 47950 | 48075 | 47950 | 713 |
| 320 | 20250417 | 151000 | 11928601900 | 47950 | 48000 | 48050 | 47950 | 623 |
| 321 | 20250417 | 150900 | 11898715475 | 48000 | 47850 | 48100 | 47850 | 3375 |
| 322 | 20250417 | 150800 | 11736692625 | 47850 | 47800 | 47850 | 47800 | 289 |
| 323 | 20250417 | 150700 | 11722876125 | 47800 | 47800 | 47800 | 47800 | 125 |
| 324 | 20250417 | 150600 | 11716901125 | 47800 | 47800 | 47800 | 47750 | 437 |
| 325 | 20250417 | 150500 | 11696020025 | 47750 | 47600 | 47750 | 47600 | 1196 |
| 326 | 20250417 | 150400 | 11638989375 | 47600 | 47600 | 47650 | 47550 | 285 |
| 327 | 20250417 | 150300 | 11625422125 | 47600 | 47600 | 47600 | 47550 | 481 |
| 328 | 20250417 | 150200 | 11602528350 | 47600 | 47700 | 47700 | 47600 | 405 |
| 329 | 20250417 | 150100 | 11583231800 | 47700 | 47700 | 47750 | 47700 | 341 |
| 330 | 20250417 | 150000 | 11566964600 | 47700 | 47700 | 47750 | 47700 | 653 |
| 331 | 20250417 | 145900 | 11535815900 | 47700 | 47850 | 47850 | 47650 | 783 |
| 332 | 20250417 | 145800 | 11498438150 | 47850 | 47750 | 47950 | 47700 | 659 |
| 333 | 20250417 | 145700 | 11466931650 | 47750 | 47700 | 47750 | 47600 | 1509 |
| 334 | 20250417 | 145600 | 11395008250 | 47750 | 47850 | 47850 | 47750 | 544 |
| 335 | 20250417 | 145500 | 11369005100 | 47850 | 47850 | 47900 | 47850 | 185 |
| 336 | 20250417 | 145400 | 11360152400 | 47850 | 47800 | 47900 | 47800 | 951 |
| 337 | 20250417 | 145300 | 11314670275 | 47800 | 47850 | 47850 | 47800 | 646 |
| 338 | 20250417 | 145200 | 11283790875 | 47850 | 47950 | 47950 | 47800 | 388 |
| 339 | 20250417 | 145100 | 11265222075 | 47950 | 47950 | 47950 | 47900 | 389 |
| 340 | 20250417 | 145000 | 11246582025 | 47950 | 48000 | 48000 | 47950 | 220 |
| 341 | 20250417 | 144900 | 11236022075 | 48000 | 48050 | 48050 | 48000 | 197 |
| 342 | 20250417 | 144800 | 11226558325 | 48050 | 48050 | 48050 | 48050 | 223 |
| 343 | 20250417 | 144700 | 11215843175 | 48050 | 47900 | 48050 | 47900 | 2028 |
| 344 | 20250417 | 144600 | 11118508025 | 47950 | 48000 | 48000 | 47900 | 305 |
| 345 | 20250417 | 144500 | 11103897225 | 47950 | 48050 | 48050 | 47950 | 788 |
| 346 | 20250417 | 144400 | 11066072425 | 48050 | 48150 | 48150 | 48050 | 582 |
| 347 | 20250417 | 144300 | 11038061575 | 48150 | 48100 | 48150 | 48100 | 390 |
| 348 | 20250417 | 144200 | 11019290175 | 48100 | 48000 | 48150 | 48000 | 1521 |
| 349 | 20250417 | 144100 | 10946107425 | 48000 | 47900 | 48050 | 47900 | 1913 |
| 350 | 20250417 | 144000 | 10854242275 | 47900 | 47800 | 47900 | 47800 | 238 |
| 351 | 20250417 | 143900 | 10842853775 | 47800 | 47750 | 47800 | 47750 | 46 |
| 352 | 20250417 | 143800 | 10840656475 | 47750 | 47750 | 47750 | 47750 | 611 |
| 353 | 20250417 | 143700 | 10811481225 | 47750 | 47650 | 47800 | 47650 | 571 |
| 354 | 20250417 | 143600 | 10784220225 | 47650 | 47700 | 47700 | 47650 | 71 |
| 355 | 20250417 | 143500 | 10780834275 | 47700 | 47700 | 47700 | 47600 | 340 |
| 356 | 20250417 | 143400 | 10764630525 | 47700 | 47600 | 47700 | 47550 | 296 |
| 357 | 20250417 | 143300 | 10750537375 | 47600 | 47750 | 47750 | 47550 | 760 |
| 358 | 20250417 | 143200 | 10714366975 | 47650 | 47700 | 47700 | 47650 | 244 |
| 359 | 20250417 | 143100 | 10702731575 | 47700 | 47650 | 47700 | 47650 | 79 |
| 360 | 20250417 | 143000 | 10698966325 | 47650 | 47700 | 47750 | 47650 | 221 |
| 361 | 20250417 | 142900 | 10688423775 | 47700 | 47700 | 47750 | 47700 | 70 |
| 362 | 20250417 | 142800 | 10685084275 | 47750 | 47700 | 47750 | 47650 | 437 |
| 363 | 20250417 | 142700 | 10664253475 | 47650 | 47650 | 47750 | 47650 | 517 |
| 364 | 20250417 | 142600 | 10639607975 | 47650 | 47750 | 47750 | 47650 | 133 |
| 365 | 20250417 | 142500 | 10633268675 | 47750 | 47750 | 47750 | 47650 | 547 |
| 366 | 20250417 | 142400 | 10607176875 | 47750 | 47750 | 47750 | 47700 | 324 |
| 367 | 20250417 | 142300 | 10591719225 | 47700 | 47750 | 47750 | 47700 | 289 |
| 368 | 20250417 | 142200 | 10577925575 | 47750 | 47800 | 47800 | 47750 | 476 |
| 369 | 20250417 | 142100 | 10555195525 | 47750 | 47800 | 47800 | 47750 | 296 |
| 370 | 20250417 | 142000 | 10541051825 | 47800 | 47900 | 47900 | 47800 | 343 |
| 371 | 20250417 | 141900 | 10524635475 | 47900 | 47900 | 48000 | 47900 | 495 |
| 372 | 20250417 | 141800 | 10500924025 | 47900 | 48000 | 48000 | 47900 | 849 |
| 373 | 20250417 | 141700 | 10460196825 | 48025 | 48000 | 48025 | 48000 | 334 |
| 374 | 20250417 | 141600 | 10444164800 | 48000 | 48100 | 48100 | 48000 | 511 |
| 375 | 20250417 | 141500 | 10419608750 | 48050 | 48100 | 48150 | 48050 | 218 |
| 376 | 20250417 | 141400 | 10409126300 | 48150 | 48150 | 48150 | 48150 | 335 |
| 377 | 20250417 | 141300 | 10392996050 | 48200 | 48200 | 48200 | 48150 | 597 |
| 378 | 20250417 | 141200 | 10364221750 | 48200 | 48250 | 48300 | 48150 | 1629 |
| 379 | 20250417 | 141100 | 10285691450 | 48250 | 48250 | 48300 | 48225 | 752 |
| 380 | 20250417 | 141000 | 10249395900 | 48300 | 48350 | 48400 | 48250 | 323 |
| 381 | 20250417 | 140900 | 10233783900 | 48400 | 48300 | 48400 | 48300 | 872 |
| 382 | 20250417 | 140800 | 10191632750 | 48300 | 48350 | 48350 | 48300 | 1400 |
| 383 | 20250417 | 140700 | 10123997200 | 48350 | 48500 | 48500 | 48350 | 1193 |
| 384 | 20250417 | 140600 | 10066206250 | 48500 | 48350 | 48550 | 48350 | 4256 |
| 385 | 20250417 | 140500 | 9859869850 | 48300 | 48200 | 48350 | 48200 | 1408 |
| 386 | 20250417 | 140400 | 9791888100 | 48225 | 48350 | 48350 | 48200 | 484 |
| 387 | 20250417 | 140300 | 9768516900 | 48350 | 48400 | 48400 | 48350 | 1729 |
| 388 | 20250417 | 140200 | 9684856200 | 48450 | 48150 | 48500 | 48100 | 8511 |
| 389 | 20250417 | 140100 | 9273142000 | 48100 | 47950 | 48200 | 47950 | 5864 |
| 390 | 20250417 | 140000 | 8991211700 | 47950 | 47950 | 47950 | 47900 | 676 |
| 391 | 20250417 | 135900 | 8958797550 | 47900 | 47800 | 47950 | 47750 | 2559 |
| 392 | 20250417 | 135800 | 8836260800 | 47800 | 47800 | 47850 | 47750 | 1207 |
| 393 | 20250417 | 135700 | 8778556500 | 47800 | 47750 | 47800 | 47750 | 715 |
| 394 | 20250417 | 135600 | 8744390600 | 47800 | 47800 | 47800 | 47800 | 49 |
| 395 | 20250417 | 135500 | 8742048400 | 47800 | 47700 | 47850 | 47650 | 3841 |
| 396 | 20250417 | 135400 | 8558829500 | 47700 | 47650 | 47700 | 47650 | 35 |
| 397 | 20250417 | 135300 | 8557161000 | 47650 | 47700 | 47750 | 47650 | 871 |
| 398 | 20250417 | 135200 | 8515614750 | 47750 | 47650 | 47775 | 47600 | 1864 |
| 399 | 20250417 | 135100 | 8426686650 | 47650 | 47650 | 47650 | 47600 | 295 |
| 400 | 20250417 | 135000 | 8412631350 | 47650 | 47600 | 47650 | 47600 | 890 |
| 401 | 20250417 | 134900 | 8370224350 | 47600 | 47600 | 47650 | 47600 | 247 |
| 402 | 20250417 | 134800 | 8358466650 | 47600 | 47550 | 47600 | 47550 | 445 |
| 403 | 20250417 | 134700 | 8337289000 | 47600 | 47400 | 47650 | 47400 | 2096 |
| 404 | 20250417 | 134600 | 8237602650 | 47400 | 47400 | 47400 | 47400 | 441 |
| 405 | 20250417 | 134500 | 8216699250 | 47450 | 47400 | 47450 | 47400 | 25 |
| 406 | 20250417 | 134400 | 8215513450 | 47400 | 47450 | 47450 | 47400 | 198 |
| 407 | 20250417 | 134300 | 8206126150 | 47400 | 47450 | 47450 | 47400 | 44 |
| 408 | 20250417 | 134200 | 8204040400 | 47450 | 47450 | 47450 | 47450 | 7 |
| 409 | 20250417 | 134100 | 8203708250 | 47450 | 47450 | 47450 | 47450 | 53 |
| 410 | 20250417 | 134000 | 8201193400 | 47450 | 47450 | 47450 | 47450 | 214 |
| 411 | 20250417 | 133900 | 8191039100 | 47450 | 47400 | 47450 | 47350 | 74 |
| 412 | 20250417 | 133800 | 8187533600 | 47450 | 47400 | 47450 | 47400 | 1610 |
| 413 | 20250417 | 133700 | 8111166800 | 47350 | 47350 | 47350 | 47350 | 5 |
| 414 | 20250417 | 133600 | 8110930050 | 47350 | 47350 | 47450 | 47300 | 373 |
| 415 | 20250417 | 133500 | 8093266650 | 47350 | 47350 | 47350 | 47300 | 511 |
| 416 | 20250417 | 133400 | 8069087700 | 47400 | 47350 | 47400 | 47350 | 104 |
| 417 | 20250417 | 133300 | 8064163150 | 47350 | 47350 | 47350 | 47350 | 340 |
| 418 | 20250417 | 133200 | 8048064150 | 47350 | 47400 | 47400 | 47350 | 84 |
| 419 | 20250417 | 133100 | 8044082600 | 47400 | 47400 | 47400 | 47400 | 213 |
| 420 | 20250417 | 133000 | 8033986400 | 47400 | 47400 | 47400 | 47350 | 654 |
| 421 | 20250417 | 132900 | 8002996950 | 47400 | 47400 | 47400 | 47400 | 210 |
| 422 | 20250417 | 132800 | 7993042950 | 47400 | 47400 | 47450 | 47400 | 346 |
| 423 | 20250417 | 132700 | 7976633400 | 47400 | 47400 | 47400 | 47400 | 212 |
| 424 | 20250417 | 132600 | 7966584600 | 47400 | 47400 | 47400 | 47300 | 808 |
| 425 | 20250417 | 132500 | 7928327000 | 47400 | 47400 | 47400 | 47350 | 447 |
| 426 | 20250417 | 132400 | 7907146250 | 47400 | 47300 | 47450 | 47300 | 463 |
| 427 | 20250417 | 132300 | 7885219400 | 47400 | 47550 | 47550 | 47350 | 2431 |
| 428 | 20250417 | 132200 | 7769809350 | 47600 | 47500 | 47600 | 47450 | 2958 |
| 429 | 20250417 | 132100 | 7629275100 | 47500 | 47450 | 47700 | 47450 | 4187 |
| 430 | 20250417 | 132000 | 7430088850 | 47450 | 47475 | 47475 | 47450 | 61 |
| 431 | 20250417 | 131900 | 7427194325 | 47475 | 47500 | 47500 | 47475 | 3 |
| 432 | 20250417 | 131800 | 7427051875 | 47450 | 47450 | 47450 | 47450 | 176 |
| 433 | 20250417 | 131700 | 7418700675 | 47550 | 47500 | 47550 | 47500 | 41 |
| 434 | 20250417 | 131600 | 7416752425 | 47550 | 47450 | 47550 | 47400 | 909 |
| 435 | 20250417 | 131500 | 7373600075 | 47450 | 47250 | 47550 | 47250 | 1449 |
| 436 | 20250417 | 131400 | 7304786175 | 47300 | 47400 | 47400 | 47300 | 127 |
| 437 | 20250417 | 131300 | 7298776175 | 47400 | 47400 | 47400 | 47400 | 136 |
| 438 | 20250417 | 131200 | 7292329775 | 47450 | 47400 | 47450 | 47400 | 30 |
| 439 | 20250417 | 131100 | 7290906525 | 47400 | 47300 | 47400 | 47300 | 71 |
| 440 | 20250417 | 131000 | 7287547975 | 47300 | 47300 | 47300 | 47250 | 417 |
| 441 | 20250417 | 130900 | 7267838075 | 47350 | 47350 | 47350 | 47350 | 0 |
| 442 | 20250417 | 130800 | 7267838075 | 47350 | 47300 | 47350 | 47300 | 343 |
| 443 | 20250417 | 130700 | 7251604675 | 47250 | 47250 | 47250 | 47250 | 135 |
| 444 | 20250417 | 130600 | 7245225925 | 47200 | 47250 | 47250 | 47150 | 683 |
| 445 | 20250417 | 130500 | 7212980275 | 47250 | 47300 | 47350 | 47250 | 965 |
| 446 | 20250417 | 130400 | 7167351825 | 47300 | 47400 | 47400 | 47300 | 529 |
| 447 | 20250417 | 130300 | 7142296525 | 47350 | 47400 | 47400 | 47350 | 34 |
| 448 | 20250417 | 130200 | 7140686525 | 47350 | 47350 | 47350 | 47300 | 420 |
| 449 | 20250417 | 130100 | 7120801925 | 47350 | 47350 | 47350 | 47350 | 0 |
| 450 | 20250417 | 130000 | 7120801925 | 47350 | 47400 | 47400 | 47350 | 228 |
| 451 | 20250417 | 125900 | 7110000975 | 47400 | 47450 | 47450 | 47400 | 212 |
| 452 | 20250417 | 125800 | 7099950825 | 47400 | 47500 | 47500 | 47400 | 100 |
| 453 | 20250417 | 125700 | 7095203975 | 47500 | 47500 | 47500 | 47500 | 64 |
| 454 | 20250417 | 125600 | 7092163975 | 47450 | 47500 | 47500 | 47450 | 189 |
| 455 | 20250417 | 125500 | 7083195675 | 47500 | 47500 | 47500 | 47500 | 91 |
| 456 | 20250417 | 125400 | 7078873175 | 47500 | 47500 | 47500 | 47500 | 3 |
| 457 | 20250417 | 125300 | 7078730675 | 47450 | 47450 | 47450 | 47450 | 8 |
| 458 | 20250417 | 125200 | 7078351075 | 47450 | 47350 | 47450 | 47350 | 126 |
| 459 | 20250417 | 125100 | 7072375775 | 47350 | 47300 | 47350 | 47300 | 116 |
| 460 | 20250417 | 125000 | 7066883375 | 47350 | 47300 | 47350 | 47300 | 12 |
| 461 | 20250417 | 124900 | 7066315275 | 47300 | 47300 | 47300 | 47300 | 32 |
| 462 | 20250417 | 124800 | 7064801675 | 47350 | 47400 | 47400 | 47300 | 40 |
| 463 | 20250417 | 124700 | 7062908175 | 47450 | 47450 | 47450 | 47450 | 15 |
| 464 | 20250417 | 124600 | 7062196425 | 47450 | 47550 | 47550 | 47350 | 203 |
| 465 | 20250417 | 124500 | 7052581325 | 47550 | 47250 | 47550 | 47250 | 988 |
| 466 | 20250417 | 124400 | 7005751125 | 47250 | 47350 | 47350 | 47250 | 154 |
| 467 | 20250417 | 124300 | 6998474125 | 47250 | 47300 | 47300 | 47250 | 876 |
| 468 | 20250417 | 124200 | 6957068475 | 47350 | 47350 | 47350 | 47350 | 51 |
| 469 | 20250417 | 124100 | 6954653625 | 47350 | 47350 | 47350 | 47350 | 94 |
| 470 | 20250417 | 124000 | 6950202725 | 47400 | 47350 | 47400 | 47350 | 5 |
| 471 | 20250417 | 123900 | 6949965925 | 47400 | 47400 | 47400 | 47400 | 3 |
| 472 | 20250417 | 123800 | 6949823725 | 47350 | 47375 | 47375 | 47350 | 12 |
| 473 | 20250417 | 123700 | 6949255475 | 47350 | 47400 | 47400 | 47250 | 2319 |
| 474 | 20250417 | 123600 | 6839456075 | 47450 | 47450 | 47450 | 47450 | 30 |
| 475 | 20250417 | 123500 | 6838032575 | 47450 | 47500 | 47500 | 47450 | 313 |
| 476 | 20250417 | 123400 | 6823170075 | 47500 | 47450 | 47500 | 47450 | 18 |
| 477 | 20250417 | 123300 | 6822315825 | 47450 | 47450 | 47450 | 47450 | 2 |
| 478 | 20250417 | 123200 | 6822220925 | 47450 | 47450 | 47450 | 47450 | 0 |
| 479 | 20250417 | 123100 | 6822220925 | 47450 | 47550 | 47550 | 47450 | 710 |
| 480 | 20250417 | 123000 | 6788516275 | 47500 | 47450 | 47500 | 47450 | 195 |
| 481 | 20250417 | 122900 | 6779254025 | 47450 | 47400 | 47500 | 47400 | 164 |
| 482 | 20250417 | 122800 | 6771467325 | 47450 | 47500 | 47500 | 47400 | 395 |
| 483 | 20250417 | 122700 | 6752721125 | 47500 | 47450 | 47500 | 47450 | 38 |
| 484 | 20250417 | 122600 | 6750917775 | 47450 | 47550 | 47550 | 47450 | 366 |
| 485 | 20250417 | 122500 | 6733525875 | 47600 | 47550 | 47600 | 47550 | 4 |
| 486 | 20250417 | 122400 | 6733335525 | 47550 | 47575 | 47575 | 47550 | 96 |
| 487 | 20250417 | 122300 | 6728770675 | 47600 | 47600 | 47600 | 47550 | 591 |
| 488 | 20250417 | 122200 | 6700639125 | 47600 | 47600 | 47600 | 47550 | 227 |
| 489 | 20250417 | 122100 | 6689834075 | 47600 | 47600 | 47600 | 47600 | 211 |
| 490 | 20250417 | 122000 | 6679790475 | 47600 | 47600 | 47600 | 47550 | 65 |
| 491 | 20250417 | 121900 | 6676697275 | 47600 | 47600 | 47600 | 47600 | 37 |
| 492 | 20250417 | 121800 | 6674936075 | 47600 | 47650 | 47650 | 47600 | 174 |
| 493 | 20250417 | 121700 | 6666653625 | 47700 | 47650 | 47700 | 47600 | 28 |
| 494 | 20250417 | 121600 | 6665319175 | 47650 | 47650 | 47700 | 47600 | 1394 |
| 495 | 20250417 | 121500 | 6598846575 | 47650 | 47550 | 47650 | 47500 | 382 |
| 496 | 20250417 | 121400 | 6580673425 | 47600 | 47600 | 47600 | 47550 | 181 |
| 497 | 20250417 | 121300 | 6572058425 | 47550 | 47550 | 47600 | 47500 | 634 |
| 498 | 20250417 | 121200 | 6541922775 | 47550 | 47600 | 47600 | 47550 | 369 |
| 499 | 20250417 | 121100 | 6524369375 | 47600 | 47700 | 47700 | 47600 | 135 |
| 500 | 20250417 | 121000 | 6517938175 | 47700 | 47600 | 47750 | 47600 | 1586 |
| 501 | 20250417 | 120900 | 6442284325 | 47650 | 47650 | 47650 | 47550 | 233 |
| 502 | 20250417 | 120800 | 6431189975 | 47650 | 47450 | 47700 | 47450 | 1411 |
| 503 | 20250417 | 120700 | 6363985675 | 47450 | 47400 | 47450 | 47400 | 106 |
| 504 | 20250417 | 120600 | 6358956075 | 47450 | 47450 | 47450 | 47450 | 64 |
| 505 | 20250417 | 120500 | 6355919275 | 47450 | 47450 | 47450 | 47450 | 251 |
| 506 | 20250417 | 120400 | 6344009325 | 47450 | 47500 | 47500 | 47450 | 218 |
| 507 | 20250417 | 120300 | 6333655225 | 47450 | 47450 | 47450 | 47400 | 110 |
| 508 | 20250417 | 120200 | 6328437375 | 47450 | 47450 | 47500 | 47450 | 76 |
| 509 | 20250417 | 120100 | 6324829225 | 47450 | 47500 | 47500 | 47400 | 2396 |
| 510 | 20250417 | 120000 | 6211048525 | 47450 | 47450 | 47550 | 47450 | 2025 |
| 511 | 20250417 | 115900 | 6114899675 | 47400 | 47400 | 47400 | 47400 | 323 |
| 512 | 20250417 | 115800 | 6099589475 | 47400 | 47400 | 47400 | 47350 | 97 |
| 513 | 20250417 | 115700 | 6094991775 | 47350 | 47300 | 47350 | 47300 | 357 |
| 514 | 20250417 | 115600 | 6078094725 | 47300 | 47250 | 47300 | 47250 | 11 |
| 515 | 20250417 | 115500 | 6077574675 | 47300 | 47300 | 47300 | 47300 | 152 |
| 516 | 20250417 | 115400 | 6070385075 | 47300 | 47300 | 47300 | 47300 | 24 |
| 517 | 20250417 | 115300 | 6069249875 | 47300 | 47250 | 47300 | 47250 | 193 |
| 518 | 20250417 | 115200 | 6060122675 | 47300 | 47250 | 47300 | 47250 | 10 |
| 519 | 20250417 | 115100 | 6059649875 | 47300 | 47300 | 47300 | 47300 | 3 |
| 520 | 20250417 | 115000 | 6059507975 | 47250 | 47250 | 47250 | 47250 | 77 |
| 521 | 20250417 | 114900 | 6055869725 | 47200 | 47250 | 47300 | 47200 | 102 |
| 522 | 20250417 | 114800 | 6051049975 | 47300 | 47250 | 47300 | 47250 | 13 |
| 523 | 20250417 | 114700 | 6050435575 | 47250 | 47300 | 47300 | 47250 | 103 |
| 524 | 20250417 | 114600 | 6045563825 | 47300 | 47300 | 47300 | 47300 | 49 |
| 525 | 20250417 | 114500 | 6043246125 | 47300 | 47300 | 47300 | 47250 | 227 |
| 526 | 20250417 | 114400 | 6032512675 | 47300 | 47300 | 47300 | 47300 | 20 |
| 527 | 20250417 | 114300 | 6031566675 | 47300 | 47250 | 47300 | 47250 | 303 |
| 528 | 20250417 | 114200 | 6017236125 | 47300 | 47200 | 47300 | 47200 | 501 |
| 529 | 20250417 | 114100 | 5993577025 | 47150 | 47200 | 47200 | 47150 | 78 |
| 530 | 20250417 | 114000 | 5989899225 | 47200 | 47200 | 47200 | 47200 | 7 |
| 531 | 20250417 | 113900 | 5989568825 | 47200 | 47150 | 47250 | 47150 | 104 |
| 532 | 20250417 | 113800 | 5984662575 | 47150 | 47100 | 47150 | 47100 | 130 |
| 533 | 20250417 | 113700 | 5978534425 | 47100 | 47100 | 47100 | 47100 | 532 |
| 534 | 20250417 | 113600 | 5953477225 | 47100 | 47100 | 47150 | 47100 | 14 |
| 535 | 20250417 | 113500 | 5952817375 | 47100 | 47150 | 47200 | 47100 | 19 |
| 536 | 20250417 | 113400 | 5951921175 | 47150 | 47150 | 47150 | 47100 | 286 |
| 537 | 20250417 | 113300 | 5938441275 | 47100 | 47100 | 47100 | 47100 | 1 |
| 538 | 20250417 | 113200 | 5938394175 | 47150 | 47150 | 47150 | 47150 | 87 |
| 539 | 20250417 | 113100 | 5934292125 | 47150 | 47100 | 47150 | 47100 | 74 |
| 540 | 20250417 | 113000 | 5930803575 | 47150 | 47150 | 47200 | 47100 | 645 |
| 541 | 20250417 | 112900 | 5900390625 | 47200 | 47200 | 47250 | 47200 | 448 |
| 542 | 20250417 | 112800 | 5879244975 | 47200 | 47200 | 47200 | 47200 | 172 |
| 543 | 20250417 | 112700 | 5871126575 | 47200 | 47200 | 47200 | 47200 | 130 |
| 544 | 20250417 | 112600 | 5864990575 | 47200 | 47200 | 47200 | 47100 | 287 |
| 545 | 20250417 | 112500 | 5851452725 | 47200 | 47300 | 47350 | 47200 | 560 |
| 546 | 20250417 | 112400 | 5824997475 | 47400 | 47350 | 47400 | 47300 | 603 |
| 547 | 20250417 | 112300 | 5796437825 | 47350 | 47300 | 47350 | 47300 | 154 |
| 548 | 20250417 | 112200 | 5789150475 | 47300 | 47300 | 47400 | 47300 | 1654 |
| 549 | 20250417 | 112100 | 5710867275 | 47350 | 47225 | 47350 | 47225 | 444 |
| 550 | 20250417 | 112000 | 5689873150 | 47200 | 47200 | 47200 | 47200 | 354 |
| 551 | 20250417 | 111900 | 5673164350 | 47200 | 47200 | 47200 | 47200 | 206 |
| 552 | 20250417 | 111800 | 5663441150 | 47150 | 47200 | 47200 | 47150 | 64 |
| 553 | 20250417 | 111700 | 5660420950 | 47150 | 47300 | 47300 | 47150 | 1299 |
| 554 | 20250417 | 111600 | 5599077350 | 47300 | 47300 | 47350 | 47300 | 334 |
| 555 | 20250417 | 111500 | 5583271150 | 47300 | 47250 | 47350 | 47250 | 360 |
| 556 | 20250417 | 111400 | 5566241850 | 47250 | 47200 | 47250 | 47150 | 157 |
| 557 | 20250417 | 111300 | 5558826500 | 47200 | 47200 | 47250 | 47200 | 255 |
| 558 | 20250417 | 111200 | 5546788650 | 47200 | 47150 | 47250 | 47150 | 1322 |
| 559 | 20250417 | 111100 | 5484384850 | 47150 | 47150 | 47150 | 47150 | 115 |
| 560 | 20250417 | 111000 | 5478962600 | 47150 | 47150 | 47150 | 47150 | 211 |
| 561 | 20250417 | 110900 | 5469013950 | 47150 | 47200 | 47200 | 47150 | 19 |
| 562 | 20250417 | 110800 | 5468117700 | 47150 | 47150 | 47150 | 47150 | 168 |
| 563 | 20250417 | 110700 | 5460196500 | 47150 | 47150 | 47150 | 47100 | 38 |
| 564 | 20250417 | 110600 | 5458406050 | 47150 | 47100 | 47150 | 47100 | 292 |
| 565 | 20250417 | 110500 | 5444640150 | 47100 | 47050 | 47100 | 47050 | 244 |
| 566 | 20250417 | 110400 | 5433150300 | 47050 | 47050 | 47100 | 47000 | 407 |
| 567 | 20250417 | 110300 | 5414000850 | 47050 | 47050 | 47050 | 47050 | 37 |
| 568 | 20250417 | 110200 | 5412260000 | 47000 | 47050 | 47050 | 47000 | 17 |
| 569 | 20250417 | 110100 | 5411460350 | 47000 | 47050 | 47050 | 47000 | 224 |
| 570 | 20250417 | 110000 | 5400931800 | 47100 | 47050 | 47100 | 47050 | 441 |
| 571 | 20250417 | 105900 | 5380182250 | 47050 | 47050 | 47100 | 47050 | 859 |
| 572 | 20250417 | 105800 | 5339742725 | 47100 | 47000 | 47100 | 46950 | 811 |
| 573 | 20250417 | 105700 | 5301602075 | 47000 | 47000 | 47000 | 47000 | 103 |
| 574 | 20250417 | 105600 | 5296761075 | 47000 | 46950 | 47050 | 46950 | 312 |
| 575 | 20250417 | 105500 | 5282099225 | 46950 | 46950 | 47050 | 46950 | 825 |
| 576 | 20250417 | 105400 | 5243328475 | 46950 | 47000 | 47000 | 46950 | 308 |
| 577 | 20250417 | 105300 | 5228857475 | 46950 | 46800 | 46950 | 46800 | 497 |
| 578 | 20250417 | 105200 | 5205548525 | 46800 | 46850 | 46850 | 46750 | 410 |
| 579 | 20250417 | 105100 | 5186361725 | 46850 | 46850 | 46850 | 46850 | 329 |
| 580 | 20250417 | 105000 | 5170948075 | 46850 | 46800 | 46850 | 46750 | 297 |
| 581 | 20250417 | 104900 | 5157047275 | 46850 | 46800 | 46900 | 46800 | 1048 |
| 582 | 20250417 | 104800 | 5107949075 | 46850 | 46750 | 46850 | 46750 | 277 |
| 583 | 20250417 | 104700 | 5094976925 | 46750 | 46750 | 46750 | 46650 | 701 |
| 584 | 20250417 | 104600 | 5062241675 | 46800 | 46800 | 46800 | 46800 | 1 |
| 585 | 20250417 | 104500 | 5062194875 | 46800 | 46700 | 46800 | 46700 | 319 |
| 586 | 20250417 | 104400 | 5047290275 | 46700 | 46700 | 46750 | 46700 | 121 |
| 587 | 20250417 | 104300 | 5041638575 | 46700 | 46700 | 46800 | 46700 | 216 |
| 588 | 20250417 | 104200 | 5031549225 | 46750 | 46700 | 46800 | 46700 | 216 |
| 589 | 20250417 | 104100 | 5021445825 | 46800 | 46700 | 46850 | 46700 | 1070 |
| 590 | 20250417 | 104000 | 4971407975 | 46700 | 46650 | 46725 | 46650 | 322 |
| 591 | 20250417 | 103900 | 4956373975 | 46650 | 46650 | 46700 | 46650 | 166 |
| 592 | 20250417 | 103800 | 4948628825 | 46650 | 46650 | 46700 | 46650 | 140 |
| 593 | 20250417 | 103700 | 4942092225 | 46650 | 46650 | 46650 | 46550 | 2162 |
| 594 | 20250417 | 103600 | 4841381625 | 46650 | 46650 | 46700 | 46650 | 111 |
| 595 | 20250417 | 103500 | 4836201175 | 46700 | 46700 | 46700 | 46650 | 192 |
| 596 | 20250417 | 103400 | 4827239125 | 46650 | 46700 | 46700 | 46650 | 107 |
| 597 | 20250417 | 103300 | 4822243075 | 46750 | 46700 | 46750 | 46700 | 411 |
| 598 | 20250417 | 103200 | 4803032775 | 46750 | 46700 | 46750 | 46700 | 165 |
| 599 | 20250417 | 103100 | 4795320975 | 46650 | 46750 | 46750 | 46650 | 1130 |
| 600 | 20250417 | 103000 | 4742575475 | 46700 | 46750 | 46750 | 46700 | 120 |
| 601 | 20250417 | 102900 | 4736966425 | 46750 | 46800 | 46800 | 46750 | 88 |
| 602 | 20250417 | 102800 | 4732852275 | 46750 | 46750 | 46750 | 46700 | 236 |
| 603 | 20250417 | 102700 | 4721822875 | 46700 | 46750 | 46800 | 46700 | 109 |
| 604 | 20250417 | 102600 | 4716728025 | 46750 | 46750 | 46800 | 46700 | 190 |
| 605 | 20250417 | 102500 | 4707846975 | 46750 | 46750 | 46750 | 46700 | 99 |
| 606 | 20250417 | 102400 | 4703222325 | 46800 | 46800 | 46800 | 46750 | 278 |
| 607 | 20250417 | 102300 | 4690218725 | 46850 | 46850 | 46850 | 46750 | 118 |
| 608 | 20250417 | 102200 | 4684691325 | 46850 | 46800 | 46850 | 46800 | 263 |
| 609 | 20250417 | 102100 | 4672379775 | 46800 | 46850 | 46850 | 46800 | 47 |
| 610 | 20250417 | 102000 | 4670179175 | 46800 | 46850 | 46900 | 46800 | 174 |
| 611 | 20250417 | 101900 | 4662032725 | 46850 | 46850 | 46850 | 46800 | 148 |
| 612 | 20250417 | 101800 | 4655099775 | 46850 | 46775 | 47000 | 46750 | 883 |
| 613 | 20250417 | 101700 | 4613687750 | 46750 | 46750 | 46800 | 46700 | 148 |
| 614 | 20250417 | 101600 | 4606770650 | 46700 | 46750 | 46750 | 46700 | 249 |
| 615 | 20250417 | 101500 | 4595139300 | 46750 | 46750 | 46800 | 46700 | 80 |
| 616 | 20250417 | 101400 | 4591399000 | 46750 | 46750 | 46800 | 46700 | 164 |
| 617 | 20250417 | 101300 | 4583734500 | 46700 | 46800 | 46800 | 46700 | 184 |
| 618 | 20250417 | 101200 | 4575135650 | 46800 | 46800 | 46850 | 46750 | 112 |
| 619 | 20250417 | 101100 | 4569894950 | 46800 | 46700 | 46800 | 46650 | 350 |
| 620 | 20250417 | 101000 | 4553541150 | 46700 | 46700 | 46750 | 46650 | 216 |
| 621 | 20250417 | 100900 | 4543453700 | 46700 | 46650 | 46750 | 46650 | 376 |
| 622 | 20250417 | 100800 | 4525900550 | 46600 | 46600 | 46650 | 46600 | 339 |
| 623 | 20250417 | 100700 | 4510098300 | 46600 | 46600 | 46700 | 46550 | 979 |
| 624 | 20250417 | 100600 | 4464405850 | 46600 | 46600 | 46600 | 46550 | 77 |
| 625 | 20250417 | 100500 | 4460818550 | 46600 | 46650 | 46700 | 46600 | 43 |
| 626 | 20250417 | 100400 | 4458814200 | 46650 | 46800 | 46800 | 46650 | 277 |
| 627 | 20250417 | 100300 | 4445879600 | 46800 | 46950 | 47000 | 46800 | 1229 |
| 628 | 20250417 | 100200 | 4388206450 | 46900 | 46700 | 46950 | 46650 | 790 |
| 629 | 20250417 | 100100 | 4351189900 | 46700 | 46750 | 46750 | 46700 | 169 |
| 630 | 20250417 | 100000 | 4343297350 | 46700 | 46500 | 46800 | 46500 | 1627 |
| 631 | 20250417 | 095900 | 4267396450 | 46500 | 46450 | 46600 | 46450 | 1148 |
| 632 | 20250417 | 095800 | 4213989875 | 46500 | 46550 | 46550 | 46500 | 935 |
| 633 | 20250417 | 095700 | 4170504975 | 46550 | 46650 | 46650 | 46500 | 646 |
| 634 | 20250417 | 095600 | 4140419125 | 46600 | 46750 | 46750 | 46600 | 734 |
| 635 | 20250417 | 095500 | 4106110475 | 46750 | 46800 | 46850 | 46700 | 642 |
| 636 | 20250417 | 095400 | 4076069125 | 46800 | 46750 | 46800 | 46700 | 1763 |
| 637 | 20250417 | 095300 | 3993710925 | 46700 | 46700 | 46750 | 46650 | 202 |
| 638 | 20250417 | 095200 | 3984281075 | 46700 | 46650 | 46800 | 46650 | 1217 |
| 639 | 20250417 | 095100 | 3927436825 | 46600 | 46550 | 46650 | 46550 | 753 |
| 640 | 20250417 | 095000 | 3892370825 | 46550 | 46500 | 46550 | 46500 | 180 |
| 641 | 20250417 | 094900 | 3883998375 | 46500 | 46550 | 46550 | 46500 | 453 |
| 642 | 20250417 | 094800 | 3862925725 | 46500 | 46500 | 46500 | 46500 | 129 |
| 643 | 20250417 | 094700 | 3856927225 | 46550 | 46550 | 46600 | 46550 | 220 |
| 644 | 20250417 | 094600 | 3846685125 | 46550 | 46600 | 46600 | 46500 | 550 |
| 645 | 20250417 | 094500 | 3821070525 | 46600 | 46700 | 46800 | 46600 | 176 |
| 646 | 20250417 | 094400 | 3812859275 | 46650 | 46800 | 46800 | 46650 | 217 |
| 647 | 20250417 | 094300 | 3802720075 | 46850 | 46700 | 46850 | 46700 | 69 |
| 648 | 20250417 | 094200 | 3799492025 | 46700 | 46600 | 46700 | 46550 | 411 |
| 649 | 20250417 | 094100 | 3780346525 | 46650 | 46700 | 46700 | 46650 | 71 |
| 650 | 20250417 | 094000 | 3777032625 | 46700 | 46450 | 46750 | 46450 | 538 |
| 651 | 20250417 | 093900 | 3751954775 | 46450 | 46500 | 46550 | 46350 | 1558 |
| 652 | 20250417 | 093800 | 3679586575 | 46500 | 46550 | 46550 | 46500 | 1383 |
| 653 | 20250417 | 093700 | 3615271175 | 46550 | 46725 | 46725 | 46550 | 465 |
| 654 | 20250417 | 093600 | 3593605425 | 46700 | 46850 | 46850 | 46600 | 818 |
| 655 | 20250417 | 093500 | 3555368975 | 46900 | 46900 | 46950 | 46900 | 359 |
| 656 | 20250417 | 093400 | 3538528825 | 46900 | 46950 | 46950 | 46850 | 1163 |
| 657 | 20250417 | 093300 | 3483949325 | 47050 | 46700 | 47050 | 46550 | 1154 |
| 658 | 20250417 | 093200 | 3429951275 | 46700 | 46550 | 46750 | 46500 | 889 |
| 659 | 20250417 | 093100 | 3388524975 | 46500 | 46550 | 46550 | 46500 | 922 |
| 660 | 20250417 | 093000 | 3345650225 | 46550 | 46600 | 46600 | 46500 | 1327 |
| 661 | 20250417 | 092900 | 3283877325 | 46550 | 46650 | 46700 | 46550 | 460 |
| 662 | 20250417 | 092800 | 3262427775 | 46650 | 46850 | 46850 | 46600 | 2776 |
| 663 | 20250417 | 092700 | 3132747675 | 46850 | 46750 | 46850 | 46700 | 540 |
| 664 | 20250417 | 092600 | 3107480775 | 46700 | 47000 | 47000 | 46700 | 1076 |
| 665 | 20250417 | 092500 | 3057011325 | 47000 | 46950 | 47000 | 46850 | 318 |
| 666 | 20250417 | 092400 | 3042083725 | 46950 | 47000 | 47050 | 46950 | 605 |
| 667 | 20250417 | 092300 | 3013670375 | 47000 | 47100 | 47100 | 47000 | 874 |
| 668 | 20250417 | 092200 | 2972564175 | 47100 | 46850 | 47100 | 46800 | 3615 |
| 669 | 20250417 | 092100 | 2802615475 | 46800 | 46650 | 46950 | 46600 | 1221 |
| 670 | 20250417 | 092000 | 2745490025 | 46650 | 46700 | 46750 | 46600 | 551 |
| 671 | 20250417 | 091900 | 2719790275 | 46700 | 46500 | 46700 | 46500 | 4769 |
| 672 | 20250417 | 091800 | 2497923975 | 46550 | 46650 | 46650 | 46500 | 770 |
| 673 | 20250417 | 091700 | 2462099525 | 46650 | 46850 | 46850 | 46600 | 885 |
| 674 | 20250417 | 091600 | 2420724525 | 46850 | 46950 | 46950 | 46850 | 744 |
| 675 | 20250417 | 091500 | 2385837475 | 46900 | 46950 | 47000 | 46900 | 1420 |
| 676 | 20250417 | 091400 | 2319180025 | 46950 | 46950 | 47050 | 46900 | 1868 |
| 677 | 20250417 | 091300 | 2231426525 | 46850 | 46700 | 47050 | 46700 | 2751 |
| 678 | 20250417 | 091200 | 2102496025 | 46750 | 46500 | 46750 | 46500 | 1541 |
| 679 | 20250417 | 091100 | 2030707525 | 46500 | 46300 | 46500 | 46250 | 2174 |
| 680 | 20250417 | 091000 | 1930089325 | 46300 | 46450 | 46550 | 46300 | 1330 |
| 681 | 20250417 | 090900 | 1868412975 | 46500 | 46450 | 46500 | 46300 | 1046 |
| 682 | 20250417 | 090800 | 1819908975 | 46500 | 46250 | 46500 | 46250 | 897 |
| 683 | 20250417 | 090700 | 1778368175 | 46300 | 46400 | 46450 | 46300 | 1382 |
| 684 | 20250417 | 090600 | 1714301125 | 46450 | 46450 | 46500 | 46250 | 2444 |
| 685 | 20250417 | 090500 | 1600854975 | 46450 | 46800 | 46850 | 46450 | 995 |
| 686 | 20250417 | 090400 | 1554492225 | 46850 | 46950 | 47050 | 46800 | 1235 |
| 687 | 20250417 | 090300 | 1496536175 | 46850 | 47050 | 47050 | 46750 | 2007 |
| 688 | 20250417 | 090200 | 1402420125 | 47100 | 46850 | 47250 | 46850 | 5408 |
| 689 | 20250417 | 090100 | 1148039475 | 46825 | 46200 | 46900 | 46100 | 11531 |
| 690 | 20250417 | 090000 | 611771100 | 46200 | 46100 | 46300 | 45950 | 13280 |