38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 205100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 2031 |
| 3 | 20250417 | 205000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 4 | 20250417 | 204900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 5 | 20250417 | 204800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 6 | 20250417 | 204700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 7 | 20250417 | 204600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 8 | 20250417 | 204500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 9 | 20250417 | 204400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 10 | 20250417 | 204300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 11 | 20250417 | 204200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 12 | 20250417 | 204100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 13 | 20250417 | 204000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 14 | 20250417 | 203900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 15 | 20250417 | 203800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 16 | 20250417 | 203700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 17 | 20250417 | 203600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 18 | 20250417 | 203500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 19 | 20250417 | 203400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 20 | 20250417 | 203300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 21 | 20250417 | 203200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 22 | 20250417 | 203100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 23 | 20250417 | 203000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 24 | 20250417 | 202900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 25 | 20250417 | 202800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 26 | 20250417 | 202700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 27 | 20250417 | 202600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 28 | 20250417 | 202500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 29 | 20250417 | 202400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 30 | 20250417 | 202300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 31 | 20250417 | 202200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 32 | 20250417 | 202100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 2031 |
| 33 | 20250417 | 202000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 34 | 20250417 | 201900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 35 | 20250417 | 201800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 36 | 20250417 | 201700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 37 | 20250417 | 201600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 38 | 20250417 | 201500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 39 | 20250417 | 201400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 40 | 20250417 | 201300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 41 | 20250417 | 201200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 42 | 20250417 | 201100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 43 | 20250417 | 201000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 44 | 20250417 | 200900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 45 | 20250417 | 200800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 46 | 20250417 | 200700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 47 | 20250417 | 200600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 48 | 20250417 | 200500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 49 | 20250417 | 200400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 50 | 20250417 | 200300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 51 | 20250417 | 200200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 52 | 20250417 | 200100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 53 | 20250417 | 200000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 54 | 20250417 | 195900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 55 | 20250417 | 195800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 56 | 20250417 | 195700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 57 | 20250417 | 195600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 58 | 20250417 | 195500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 59 | 20250417 | 195400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 60 | 20250417 | 195300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 61 | 20250417 | 195200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 62 | 20250417 | 195100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 2031 |
| 63 | 20250417 | 195000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 64 | 20250417 | 194900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 65 | 20250417 | 194800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 66 | 20250417 | 194700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 67 | 20250417 | 194600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 68 | 20250417 | 194500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 69 | 20250417 | 194400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 70 | 20250417 | 194300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 71 | 20250417 | 194200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 72 | 20250417 | 194100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 73 | 20250417 | 194000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 74 | 20250417 | 193900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 75 | 20250417 | 193800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 76 | 20250417 | 193700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 77 | 20250417 | 193600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 78 | 20250417 | 193500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 79 | 20250417 | 193400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 80 | 20250417 | 193300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 81 | 20250417 | 193200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 82 | 20250417 | 193100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 83 | 20250417 | 193000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 84 | 20250417 | 192900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 85 | 20250417 | 192800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 86 | 20250417 | 192700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 87 | 20250417 | 192600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 88 | 20250417 | 192500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 89 | 20250417 | 192400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 90 | 20250417 | 192300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 91 | 20250417 | 192200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 92 | 20250417 | 192100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 2031 |
| 93 | 20250417 | 192000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 94 | 20250417 | 191900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 95 | 20250417 | 191800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 96 | 20250417 | 191700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 97 | 20250417 | 191600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 98 | 20250417 | 191500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 99 | 20250417 | 191400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 100 | 20250417 | 191300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 101 | 20250417 | 191200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 102 | 20250417 | 191100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 103 | 20250417 | 191000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 104 | 20250417 | 190900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 105 | 20250417 | 190800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 106 | 20250417 | 190700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 107 | 20250417 | 190600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 108 | 20250417 | 190500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 109 | 20250417 | 190400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 110 | 20250417 | 190300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 111 | 20250417 | 190200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 112 | 20250417 | 190100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 113 | 20250417 | 190000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 114 | 20250417 | 185900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 115 | 20250417 | 185800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 116 | 20250417 | 185700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 117 | 20250417 | 185600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 118 | 20250417 | 185500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 119 | 20250417 | 185400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 120 | 20250417 | 185300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 121 | 20250417 | 185200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 122 | 20250417 | 185100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 2031 |
| 123 | 20250417 | 185000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 124 | 20250417 | 184900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 125 | 20250417 | 184800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 126 | 20250417 | 184700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 127 | 20250417 | 184600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 128 | 20250417 | 184500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 129 | 20250417 | 184400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 130 | 20250417 | 184300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 131 | 20250417 | 184200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 132 | 20250417 | 184100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 133 | 20250417 | 184000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 134 | 20250417 | 183900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 135 | 20250417 | 183800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 136 | 20250417 | 183700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 137 | 20250417 | 183600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 138 | 20250417 | 183500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 139 | 20250417 | 183400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 140 | 20250417 | 183300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 141 | 20250417 | 183200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 142 | 20250417 | 183100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 143 | 20250417 | 183000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 144 | 20250417 | 182900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 145 | 20250417 | 182800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 146 | 20250417 | 182700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 147 | 20250417 | 182600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 148 | 20250417 | 182500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 149 | 20250417 | 182400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 150 | 20250417 | 182300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 151 | 20250417 | 182200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 152 | 20250417 | 182100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 2031 |
| 153 | 20250417 | 182000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 154 | 20250417 | 181900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 155 | 20250417 | 181800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 156 | 20250417 | 181700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 157 | 20250417 | 181600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 158 | 20250417 | 181500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 159 | 20250417 | 181400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 160 | 20250417 | 181300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 161 | 20250417 | 181200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 162 | 20250417 | 181100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 163 | 20250417 | 181000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 164 | 20250417 | 180900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 165 | 20250417 | 180800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 166 | 20250417 | 180700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 167 | 20250417 | 180600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 168 | 20250417 | 180500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 169 | 20250417 | 180400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 170 | 20250417 | 180300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 171 | 20250417 | 180200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 172 | 20250417 | 180100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 173 | 20250417 | 180000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 174 | 20250417 | 175900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 175 | 20250417 | 175800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 176 | 20250417 | 175700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 177 | 20250417 | 175600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 178 | 20250417 | 175500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 179 | 20250417 | 175400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 180 | 20250417 | 175300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 181 | 20250417 | 175200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 182 | 20250417 | 175100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 2031 |
| 183 | 20250417 | 175000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 184 | 20250417 | 174900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 185 | 20250417 | 174800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 186 | 20250417 | 174700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 187 | 20250417 | 174600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 188 | 20250417 | 174500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 189 | 20250417 | 174400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 190 | 20250417 | 174300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 191 | 20250417 | 174200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 192 | 20250417 | 174100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 193 | 20250417 | 174000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 194 | 20250417 | 173900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 195 | 20250417 | 173800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 196 | 20250417 | 173700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 197 | 20250417 | 173600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 198 | 20250417 | 173500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 199 | 20250417 | 173400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 200 | 20250417 | 173300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 201 | 20250417 | 173200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 202 | 20250417 | 173100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 203 | 20250417 | 173000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 204 | 20250417 | 172900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 205 | 20250417 | 172800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 206 | 20250417 | 172700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 207 | 20250417 | 172600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 208 | 20250417 | 172500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 209 | 20250417 | 172400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 210 | 20250417 | 172300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 211 | 20250417 | 172200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 212 | 20250417 | 172100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 2031 |
| 213 | 20250417 | 172000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 214 | 20250417 | 171900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 215 | 20250417 | 171800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 216 | 20250417 | 171700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 217 | 20250417 | 171600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 218 | 20250417 | 171500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 219 | 20250417 | 171400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 220 | 20250417 | 171300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 221 | 20250417 | 171200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 222 | 20250417 | 171100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 223 | 20250417 | 171000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 224 | 20250417 | 170900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 225 | 20250417 | 170800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 226 | 20250417 | 170700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 227 | 20250417 | 170600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 228 | 20250417 | 170500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 229 | 20250417 | 170400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 230 | 20250417 | 170300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 231 | 20250417 | 170200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 232 | 20250417 | 170100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 233 | 20250417 | 170000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 234 | 20250417 | 165900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 235 | 20250417 | 165800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 236 | 20250417 | 165700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 237 | 20250417 | 165600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 238 | 20250417 | 165500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 239 | 20250417 | 165400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 240 | 20250417 | 165300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 241 | 20250417 | 165200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 242 | 20250417 | 165100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 2031 |
| 243 | 20250417 | 165000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 244 | 20250417 | 164900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 245 | 20250417 | 164800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 246 | 20250417 | 164700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 247 | 20250417 | 164600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 248 | 20250417 | 164500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 249 | 20250417 | 164400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 250 | 20250417 | 164300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 251 | 20250417 | 164200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 252 | 20250417 | 164100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 253 | 20250417 | 164000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 254 | 20250417 | 163900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 255 | 20250417 | 163800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 256 | 20250417 | 163700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 257 | 20250417 | 163600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 258 | 20250417 | 163500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 259 | 20250417 | 163400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 260 | 20250417 | 163300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 261 | 20250417 | 163200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 262 | 20250417 | 163100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 263 | 20250417 | 163000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 264 | 20250417 | 162900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 265 | 20250417 | 162800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 266 | 20250417 | 162700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 267 | 20250417 | 162600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 268 | 20250417 | 162500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 269 | 20250417 | 162400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 270 | 20250417 | 162300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 271 | 20250417 | 162200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 272 | 20250417 | 162100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 2031 |
| 273 | 20250417 | 162000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 274 | 20250417 | 161900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 275 | 20250417 | 161800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 276 | 20250417 | 161700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 277 | 20250417 | 161600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 278 | 20250417 | 161500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 279 | 20250417 | 161400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 280 | 20250417 | 161300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 281 | 20250417 | 161200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 282 | 20250417 | 161100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 283 | 20250417 | 161000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 284 | 20250417 | 160900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 285 | 20250417 | 160800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 286 | 20250417 | 160700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 287 | 20250417 | 160600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 288 | 20250417 | 160500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 289 | 20250417 | 160400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 290 | 20250417 | 160300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 291 | 20250417 | 160200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 292 | 20250417 | 160100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 293 | 20250417 | 160000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 294 | 20250417 | 155900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 295 | 20250417 | 155800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 296 | 20250417 | 155700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 297 | 20250417 | 155600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 298 | 20250417 | 155500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 299 | 20250417 | 155400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 300 | 20250417 | 155300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 301 | 20250417 | 155200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 302 | 20250417 | 155100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 2031 |
| 303 | 20250417 | 155000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 304 | 20250417 | 154900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 305 | 20250417 | 154800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 306 | 20250417 | 154700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 307 | 20250417 | 154600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 308 | 20250417 | 154500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 309 | 20250417 | 154400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 310 | 20250417 | 154300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 311 | 20250417 | 154200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 312 | 20250417 | 154100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 313 | 20250417 | 154000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 314 | 20250417 | 153900 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 315 | 20250417 | 153800 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 316 | 20250417 | 153700 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 317 | 20250417 | 153600 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 318 | 20250417 | 153500 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 319 | 20250417 | 153400 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 320 | 20250417 | 153300 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 321 | 20250417 | 153200 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 322 | 20250417 | 153100 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 323 | 20250417 | 153000 | 2688170600 | 18000 | 18000 | 18000 | 18000 | 2031 |
| 324 | 20250417 | 152900 | 2651612600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 325 | 20250417 | 152800 | 2651612600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 326 | 20250417 | 152700 | 2651612600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 327 | 20250417 | 152600 | 2651612600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 328 | 20250417 | 152500 | 2651612600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 329 | 20250417 | 152400 | 2651612600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 330 | 20250417 | 152300 | 2651612600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 331 | 20250417 | 152200 | 2651612600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 332 | 20250417 | 152100 | 2651612600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 333 | 20250417 | 152000 | 2651612600 | 18000 | 18000 | 18000 | 18000 | 0 |
| 334 | 20250417 | 151900 | 2651612600 | 18000 | 17970 | 18000 | 17960 | 389 |
| 335 | 20250417 | 151800 | 2644621340 | 17970 | 17980 | 17980 | 17970 | 153 |
| 336 | 20250417 | 151700 | 2641871400 | 17980 | 17980 | 17990 | 17980 | 189 |
| 337 | 20250417 | 151600 | 2638473140 | 17980 | 17970 | 17980 | 17970 | 95 |
| 338 | 20250417 | 151500 | 2636765980 | 17960 | 17960 | 17960 | 17950 | 210 |
| 339 | 20250417 | 151400 | 2632994610 | 17960 | 17960 | 17960 | 17950 | 26 |
| 340 | 20250417 | 151300 | 2632527840 | 17950 | 17950 | 17960 | 17950 | 42 |
| 341 | 20250417 | 151200 | 2631773920 | 17940 | 17950 | 17960 | 17940 | 223 |
| 342 | 20250417 | 151100 | 2627770980 | 17960 | 17950 | 17960 | 17950 | 151 |
| 343 | 20250417 | 151000 | 2625060170 | 17960 | 17970 | 17970 | 17950 | 20 |
| 344 | 20250417 | 150900 | 2624701070 | 17960 | 17960 | 17970 | 17960 | 3 |
| 345 | 20250417 | 150800 | 2624647180 | 17950 | 17960 | 17970 | 17950 | 155 |
| 346 | 20250417 | 150700 | 2621862880 | 17970 | 17960 | 17970 | 17960 | 37 |
| 347 | 20250417 | 150600 | 2621198330 | 17960 | 17950 | 17960 | 17950 | 142 |
| 348 | 20250417 | 150500 | 2618649360 | 17940 | 17940 | 17950 | 17940 | 236 |
| 349 | 20250417 | 150400 | 2614414510 | 17950 | 17940 | 17950 | 17940 | 72 |
| 350 | 20250417 | 150300 | 2613122790 | 17940 | 17920 | 17940 | 17900 | 413 |
| 351 | 20250417 | 150200 | 2605717770 | 17940 | 17940 | 17940 | 17940 | 32 |
| 352 | 20250417 | 150100 | 2605143690 | 17930 | 17930 | 17930 | 17930 | 5 |
| 353 | 20250417 | 150000 | 2605054040 | 17930 | 17890 | 17930 | 17890 | 119 |
| 354 | 20250417 | 145900 | 2602924890 | 17890 | 17920 | 17930 | 17880 | 344 |
| 355 | 20250417 | 145800 | 2596769820 | 17920 | 17950 | 17950 | 17920 | 575 |
| 356 | 20250417 | 145700 | 2586457620 | 17950 | 17950 | 17950 | 17930 | 9 |
| 357 | 20250417 | 145600 | 2586296090 | 17940 | 17900 | 17940 | 17900 | 239 |
| 358 | 20250417 | 145500 | 2582014280 | 17900 | 17900 | 17900 | 17900 | 454 |
| 359 | 20250417 | 145400 | 2573887680 | 17900 | 17900 | 17900 | 17900 | 222 |
| 360 | 20250417 | 145300 | 2569913880 | 17900 | 17900 | 17900 | 17900 | 24 |
| 361 | 20250417 | 145200 | 2569484280 | 17900 | 17900 | 17900 | 17890 | 328 |
| 362 | 20250417 | 145100 | 2563616240 | 17900 | 17900 | 17900 | 17900 | 264 |
| 363 | 20250417 | 145000 | 2558890640 | 17900 | 17900 | 17900 | 17900 | 2 |
| 364 | 20250417 | 144900 | 2558854840 | 17900 | 17900 | 17900 | 17890 | 794 |
| 365 | 20250417 | 144800 | 2544642540 | 17900 | 17900 | 17900 | 17900 | 286 |
| 366 | 20250417 | 144700 | 2539523140 | 17900 | 17890 | 17900 | 17890 | 35 |
| 367 | 20250417 | 144600 | 2538896980 | 17900 | 17880 | 17900 | 17870 | 3833 |
| 368 | 20250417 | 144500 | 2470288810 | 17880 | 17890 | 17900 | 17880 | 46 |
| 369 | 20250417 | 144400 | 2469466190 | 17890 | 17910 | 17910 | 17880 | 203 |
| 370 | 20250417 | 144300 | 2465834430 | 17930 | 17930 | 17930 | 17930 | 1 |
| 371 | 20250417 | 144200 | 2465816500 | 17940 | 17900 | 17940 | 17900 | 1022 |
| 372 | 20250417 | 144100 | 2447502380 | 17920 | 17940 | 17940 | 17920 | 308 |
| 373 | 20250417 | 144000 | 2441982850 | 17940 | 17940 | 17960 | 17940 | 151 |
| 374 | 20250417 | 143900 | 2439273840 | 17940 | 17920 | 17940 | 17920 | 266 |
| 375 | 20250417 | 143800 | 2434507060 | 17920 | 17920 | 17920 | 17920 | 415 |
| 376 | 20250417 | 143700 | 2427070260 | 17910 | 17910 | 17910 | 17900 | 19 |
| 377 | 20250417 | 143600 | 2426730130 | 17910 | 17940 | 17940 | 17910 | 285 |
| 378 | 20250417 | 143500 | 2421622470 | 17930 | 17940 | 17940 | 17930 | 354 |
| 379 | 20250417 | 143400 | 2415271730 | 17940 | 17920 | 17940 | 17920 | 7 |
| 380 | 20250417 | 143300 | 2415146210 | 17920 | 17920 | 17930 | 17910 | 103 |
| 381 | 20250417 | 143200 | 2413300430 | 17930 | 17890 | 17930 | 17890 | 127 |
| 382 | 20250417 | 143100 | 2411026560 | 17880 | 17880 | 17880 | 17880 | 24 |
| 383 | 20250417 | 143000 | 2410597440 | 17890 | 17880 | 17890 | 17870 | 52 |
| 384 | 20250417 | 142900 | 2409668170 | 17880 | 17880 | 17890 | 17880 | 7 |
| 385 | 20250417 | 142800 | 2409543000 | 17870 | 17890 | 17890 | 17860 | 37 |
| 386 | 20250417 | 142700 | 2408882070 | 17890 | 17890 | 17890 | 17880 | 106 |
| 387 | 20250417 | 142600 | 2406985740 | 17880 | 17890 | 17890 | 17880 | 22 |
| 388 | 20250417 | 142500 | 2406592370 | 17860 | 17890 | 17890 | 17860 | 112 |
| 389 | 20250417 | 142400 | 2404592010 | 17880 | 17880 | 17880 | 17880 | 0 |
| 390 | 20250417 | 142300 | 2404592010 | 17880 | 17880 | 17880 | 17840 | 405 |
| 391 | 20250417 | 142200 | 2397365010 | 17860 | 17880 | 17880 | 17860 | 3 |
| 392 | 20250417 | 142100 | 2397311390 | 17850 | 17890 | 17890 | 17850 | 19 |
| 393 | 20250417 | 142000 | 2396972070 | 17890 | 17860 | 17890 | 17860 | 3 |
| 394 | 20250417 | 141900 | 2396918460 | 17890 | 17880 | 17890 | 17840 | 586 |
| 395 | 20250417 | 141800 | 2386452120 | 17880 | 17890 | 17890 | 17880 | 141 |
| 396 | 20250417 | 141700 | 2383931020 | 17890 | 17880 | 17900 | 17880 | 42 |
| 397 | 20250417 | 141600 | 2383179720 | 17870 | 17880 | 17890 | 17870 | 186 |
| 398 | 20250417 | 141500 | 2379854640 | 17880 | 17880 | 17880 | 17870 | 263 |
| 399 | 20250417 | 141400 | 2375152510 | 17880 | 17850 | 17880 | 17840 | 657 |
| 400 | 20250417 | 141300 | 2363429970 | 17870 | 17880 | 17880 | 17850 | 1183 |
| 401 | 20250417 | 141200 | 2342309710 | 17860 | 17910 | 17910 | 17860 | 657 |
| 402 | 20250417 | 141100 | 2330566860 | 17900 | 17910 | 17910 | 17890 | 38 |
| 403 | 20250417 | 141000 | 2329886660 | 17930 | 17910 | 17930 | 17910 | 6 |
| 404 | 20250417 | 140900 | 2329779100 | 17900 | 17930 | 17940 | 17900 | 660 |
| 405 | 20250417 | 140800 | 2317955940 | 17950 | 17960 | 17970 | 17950 | 8 |
| 406 | 20250417 | 140700 | 2317812220 | 17960 | 17980 | 17980 | 17940 | 60 |
| 407 | 20250417 | 140600 | 2316733930 | 17940 | 17990 | 17990 | 17940 | 222 |
| 408 | 20250417 | 140500 | 2312748350 | 17970 | 18000 | 18000 | 17970 | 270 |
| 409 | 20250417 | 140400 | 2307892790 | 18010 | 18020 | 18020 | 18010 | 52 |
| 410 | 20250417 | 140300 | 2306956250 | 18020 | 18010 | 18020 | 18010 | 3 |
| 411 | 20250417 | 140200 | 2306902200 | 18000 | 17990 | 18000 | 17990 | 125 |
| 412 | 20250417 | 140100 | 2304652210 | 17980 | 17980 | 17980 | 17980 | 70 |
| 413 | 20250417 | 140000 | 2303393610 | 17980 | 17970 | 17980 | 17970 | 237 |
| 414 | 20250417 | 135900 | 2299133240 | 17980 | 17970 | 17980 | 17970 | 76 |
| 415 | 20250417 | 135800 | 2297767450 | 17970 | 17970 | 17980 | 17950 | 267 |
| 416 | 20250417 | 135700 | 2292971190 | 17980 | 17960 | 17980 | 17960 | 7 |
| 417 | 20250417 | 135600 | 2292845380 | 17950 | 17950 | 17950 | 17950 | 78 |
| 418 | 20250417 | 135500 | 2291445280 | 17950 | 17930 | 17950 | 17930 | 90 |
| 419 | 20250417 | 135400 | 2289830020 | 17930 | 17920 | 17930 | 17920 | 257 |
| 420 | 20250417 | 135300 | 2285222280 | 17930 | 17930 | 17930 | 17930 | 23 |
| 421 | 20250417 | 135200 | 2284809890 | 17930 | 17930 | 17930 | 17930 | 25 |
| 422 | 20250417 | 135100 | 2284361640 | 17930 | 17930 | 17940 | 17920 | 470 |
| 423 | 20250417 | 135000 | 2275934840 | 17930 | 17930 | 17930 | 17920 | 87 |
| 424 | 20250417 | 134900 | 2274375130 | 17930 | 17930 | 17930 | 17930 | 33 |
| 425 | 20250417 | 134800 | 2273783440 | 17930 | 17930 | 17930 | 17930 | 4 |
| 426 | 20250417 | 134700 | 2273711720 | 17930 | 17930 | 17930 | 17930 | 6 |
| 427 | 20250417 | 134600 | 2273604140 | 17930 | 17930 | 17930 | 17930 | 6 |
| 428 | 20250417 | 134500 | 2273496560 | 17930 | 17930 | 17930 | 17930 | 112 |
| 429 | 20250417 | 134400 | 2271488400 | 17900 | 17930 | 17930 | 17900 | 40 |
| 430 | 20250417 | 134300 | 2270771890 | 17930 | 17930 | 17930 | 17930 | 4 |
| 431 | 20250417 | 134200 | 2270700170 | 17930 | 17910 | 17930 | 17910 | 272 |
| 432 | 20250417 | 134100 | 2265825310 | 17910 | 17880 | 17910 | 17880 | 1009 |
| 433 | 20250417 | 134000 | 2247782100 | 17860 | 17845 | 17890 | 17845 | 5076 |
| 434 | 20250417 | 133900 | 2157122255 | 17845 | 17845 | 17845 | 17845 | 398 |
| 435 | 20250417 | 133800 | 2150019945 | 17845 | 17860 | 17860 | 17840 | 1729 |
| 436 | 20250417 | 133700 | 2119165115 | 17860 | 17860 | 17860 | 17850 | 209 |
| 437 | 20250417 | 133600 | 2115432645 | 17860 | 17855 | 17860 | 17855 | 642 |
| 438 | 20250417 | 133500 | 2103969590 | 17855 | 17860 | 17860 | 17850 | 1526 |
| 439 | 20250417 | 133400 | 2076724735 | 17860 | 17870 | 17870 | 17860 | 1023 |
| 440 | 20250417 | 133300 | 2058452155 | 17870 | 17865 | 17870 | 17865 | 952 |
| 441 | 20250417 | 133200 | 2041442230 | 17865 | 17890 | 17890 | 17860 | 739 |
| 442 | 20250417 | 133100 | 2028234640 | 17870 | 17890 | 17900 | 17870 | 618 |
| 443 | 20250417 | 133000 | 2017181510 | 17900 | 17910 | 17910 | 17900 | 103 |
| 444 | 20250417 | 132900 | 2015337790 | 17910 | 17910 | 17910 | 17910 | 245 |
| 445 | 20250417 | 132800 | 2010949840 | 17920 | 17910 | 17920 | 17910 | 23 |
| 446 | 20250417 | 132700 | 2010537880 | 17920 | 17910 | 17920 | 17910 | 16 |
| 447 | 20250417 | 132600 | 2010251230 | 17910 | 17900 | 17920 | 17890 | 404 |
| 448 | 20250417 | 132500 | 2003013100 | 17910 | 17930 | 17930 | 17900 | 813 |
| 449 | 20250417 | 132400 | 1988455360 | 17930 | 17930 | 17930 | 17920 | 871 |
| 450 | 20250417 | 132300 | 1972846220 | 17930 | 17930 | 17930 | 17930 | 62 |
| 451 | 20250417 | 132200 | 1971734560 | 17920 | 17930 | 17930 | 17920 | 420 |
| 452 | 20250417 | 132100 | 1964205920 | 17940 | 17930 | 17940 | 17930 | 21 |
| 453 | 20250417 | 132000 | 1963829190 | 17930 | 17990 | 17990 | 17930 | 1561 |
| 454 | 20250417 | 131900 | 1935783430 | 17990 | 17990 | 17990 | 17980 | 39 |
| 455 | 20250417 | 131800 | 1935081840 | 17990 | 17980 | 17990 | 17980 | 14 |
| 456 | 20250417 | 131700 | 1934830110 | 17980 | 17990 | 17990 | 17980 | 260 |
| 457 | 20250417 | 131600 | 1930154550 | 17990 | 17995 | 17995 | 17990 | 173 |
| 458 | 20250417 | 131500 | 1927042275 | 18000 | 17995 | 18000 | 17995 | 14 |
| 459 | 20250417 | 131400 | 1926790330 | 17995 | 18005 | 18005 | 17995 | 582 |
| 460 | 20250417 | 131300 | 1916312880 | 18005 | 18005 | 18005 | 18000 | 94 |
| 461 | 20250417 | 131200 | 1914620865 | 18005 | 18005 | 18010 | 18000 | 677 |
| 462 | 20250417 | 131100 | 1902431795 | 18010 | 18010 | 18010 | 18010 | 33 |
| 463 | 20250417 | 131000 | 1901837465 | 18010 | 18010 | 18010 | 18010 | 87 |
| 464 | 20250417 | 130900 | 1900270595 | 18010 | 18020 | 18020 | 18010 | 22 |
| 465 | 20250417 | 130800 | 1899874275 | 18010 | 18010 | 18020 | 18010 | 8 |
| 466 | 20250417 | 130700 | 1899730135 | 18010 | 18010 | 18010 | 18010 | 8 |
| 467 | 20250417 | 130600 | 1899586055 | 18020 | 18020 | 18020 | 18010 | 81 |
| 468 | 20250417 | 130500 | 1898127175 | 18020 | 18020 | 18020 | 18020 | 58 |
| 469 | 20250417 | 130400 | 1897082015 | 18020 | 18020 | 18020 | 18020 | 146 |
| 470 | 20250417 | 130300 | 1894451095 | 18020 | 18020 | 18020 | 18020 | 1 |
| 471 | 20250417 | 130200 | 1894433075 | 18010 | 18010 | 18010 | 18010 | 17 |
| 472 | 20250417 | 130100 | 1894126905 | 18010 | 17990 | 18010 | 17990 | 48 |
| 473 | 20250417 | 130000 | 1893262525 | 17990 | 18010 | 18010 | 17990 | 491 |
| 474 | 20250417 | 125900 | 1884423515 | 18020 | 18010 | 18020 | 18010 | 66 |
| 475 | 20250417 | 125800 | 1883234785 | 18010 | 18040 | 18040 | 18010 | 186 |
| 476 | 20250417 | 125700 | 1879883305 | 18060 | 18060 | 18060 | 18060 | 6 |
| 477 | 20250417 | 125600 | 1879774945 | 18020 | 18020 | 18020 | 18020 | 0 |
| 478 | 20250417 | 125500 | 1879774945 | 18020 | 18050 | 18070 | 18010 | 1150 |
| 479 | 20250417 | 125400 | 1859054495 | 18060 | 18070 | 18070 | 18060 | 7 |
| 480 | 20250417 | 125300 | 1858928065 | 18070 | 18050 | 18070 | 18050 | 9 |
| 481 | 20250417 | 125200 | 1858765535 | 18050 | 18070 | 18070 | 18050 | 4 |
| 482 | 20250417 | 125100 | 1858693295 | 18050 | 18070 | 18070 | 18050 | 6 |
| 483 | 20250417 | 125000 | 1858584895 | 18040 | 18070 | 18070 | 18040 | 7 |
| 484 | 20250417 | 124900 | 1858458455 | 18080 | 18080 | 18080 | 18020 | 169 |
| 485 | 20250417 | 124800 | 1855410555 | 18090 | 18060 | 18090 | 18040 | 273 |
| 486 | 20250417 | 124700 | 1850484185 | 18090 | 18080 | 18090 | 18070 | 47 |
| 487 | 20250417 | 124600 | 1849634195 | 18070 | 18070 | 18070 | 18070 | 6 |
| 488 | 20250417 | 124500 | 1849525775 | 18080 | 18070 | 18080 | 18070 | 3 |
| 489 | 20250417 | 124400 | 1849471555 | 18080 | 18090 | 18090 | 18080 | 167 |
| 490 | 20250417 | 124300 | 1846450545 | 18080 | 18080 | 18080 | 18080 | 1 |
| 491 | 20250417 | 124200 | 1846432465 | 18080 | 18100 | 18100 | 18080 | 20 |
| 492 | 20250417 | 124100 | 1846070485 | 18070 | 18090 | 18100 | 18070 | 6 |
| 493 | 20250417 | 124000 | 1845961995 | 18100 | 18080 | 18100 | 18080 | 431 |
| 494 | 20250417 | 123900 | 1838169435 | 18090 | 18090 | 18110 | 18090 | 5 |
| 495 | 20250417 | 123800 | 1838078935 | 18110 | 18090 | 18110 | 18090 | 13 |
| 496 | 20250417 | 123700 | 1837843625 | 18090 | 18090 | 18090 | 18090 | 1 |
| 497 | 20250417 | 123600 | 1837825535 | 18050 | 18050 | 18050 | 18050 | 85 |
| 498 | 20250417 | 123500 | 1836291285 | 18050 | 18050 | 18050 | 18050 | 104 |
| 499 | 20250417 | 123400 | 1834414085 | 18040 | 18080 | 18090 | 18040 | 172 |
| 500 | 20250417 | 123300 | 1831308815 | 18080 | 18100 | 18100 | 18080 | 179 |
| 501 | 20250417 | 123200 | 1828071895 | 18110 | 18130 | 18130 | 18110 | 6 |
| 502 | 20250417 | 123100 | 1827963185 | 18140 | 18120 | 18140 | 18120 | 305 |
| 503 | 20250417 | 123000 | 1822436485 | 18120 | 18120 | 18120 | 18120 | 2 |
| 504 | 20250417 | 122900 | 1822400245 | 18120 | 18110 | 18120 | 18110 | 37 |
| 505 | 20250417 | 122800 | 1821730105 | 18120 | 18120 | 18130 | 18120 | 1002 |
| 506 | 20250417 | 122700 | 1803564895 | 18120 | 18130 | 18130 | 18100 | 36 |
| 507 | 20250417 | 122600 | 1802912375 | 18120 | 18120 | 18120 | 18120 | 0 |
| 508 | 20250417 | 122500 | 1802912375 | 18120 | 18130 | 18130 | 18120 | 10 |
| 509 | 20250417 | 122400 | 1802731095 | 18130 | 18130 | 18130 | 18120 | 23 |
| 510 | 20250417 | 122300 | 1802314125 | 18120 | 18130 | 18130 | 18120 | 123 |
| 511 | 20250417 | 122200 | 1800085115 | 18140 | 18140 | 18140 | 18140 | 3 |
| 512 | 20250417 | 122100 | 1800030695 | 18150 | 18130 | 18150 | 18130 | 1007 |
| 513 | 20250417 | 122000 | 1781758595 | 18120 | 18130 | 18130 | 18120 | 3 |
| 514 | 20250417 | 121900 | 1781704215 | 18130 | 18130 | 18130 | 18130 | 13 |
| 515 | 20250417 | 121800 | 1781468525 | 18110 | 18110 | 18120 | 18110 | 541 |
| 516 | 20250417 | 121700 | 1771671005 | 18110 | 18090 | 18110 | 18090 | 450 |
| 517 | 20250417 | 121600 | 1763528355 | 18090 | 18090 | 18090 | 18080 | 113 |
| 518 | 20250417 | 121500 | 1761484465 | 18090 | 18090 | 18090 | 18090 | 73 |
| 519 | 20250417 | 121400 | 1760163895 | 18090 | 18090 | 18090 | 18090 | 28 |
| 520 | 20250417 | 121300 | 1759657375 | 18090 | 18080 | 18090 | 18080 | 11 |
| 521 | 20250417 | 121200 | 1759458485 | 18080 | 18070 | 18080 | 18070 | 408 |
| 522 | 20250417 | 121100 | 1752081925 | 18080 | 18080 | 18080 | 18080 | 219 |
| 523 | 20250417 | 121000 | 1748122405 | 18080 | 18080 | 18080 | 18070 | 62 |
| 524 | 20250417 | 120900 | 1747001835 | 18080 | 18080 | 18080 | 18080 | 0 |
| 525 | 20250417 | 120800 | 1747001835 | 18080 | 18050 | 18080 | 18040 | 680 |
| 526 | 20250417 | 120700 | 1734721245 | 18040 | 18060 | 18060 | 18040 | 495 |
| 527 | 20250417 | 120600 | 1725786475 | 18060 | 18060 | 18060 | 18060 | 25 |
| 528 | 20250417 | 120500 | 1725334975 | 18060 | 18060 | 18060 | 18060 | 37 |
| 529 | 20250417 | 120400 | 1724666755 | 18060 | 18060 | 18060 | 18050 | 110 |
| 530 | 20250417 | 120300 | 1722681205 | 18060 | 18060 | 18060 | 18060 | 2 |
| 531 | 20250417 | 120200 | 1722645085 | 18060 | 18060 | 18060 | 18060 | 2 |
| 532 | 20250417 | 120100 | 1722608965 | 18060 | 18060 | 18060 | 18060 | 7 |
| 533 | 20250417 | 120000 | 1722482545 | 18060 | 18060 | 18060 | 18050 | 4 |
| 534 | 20250417 | 115900 | 1722410315 | 18060 | 18060 | 18060 | 18050 | 81 |
| 535 | 20250417 | 115800 | 1720948105 | 18060 | 18050 | 18060 | 18050 | 38 |
| 536 | 20250417 | 115700 | 1720261845 | 18060 | 18060 | 18060 | 18050 | 46 |
| 537 | 20250417 | 115600 | 1719431485 | 18060 | 18050 | 18060 | 18050 | 4 |
| 538 | 20250417 | 115500 | 1719359265 | 18060 | 18060 | 18060 | 18060 | 10 |
| 539 | 20250417 | 115400 | 1719178665 | 18060 | 18060 | 18060 | 18060 | 1 |
| 540 | 20250417 | 115300 | 1719160605 | 18050 | 18040 | 18050 | 18040 | 103 |
| 541 | 20250417 | 115200 | 1717301695 | 18040 | 17990 | 18060 | 17990 | 2546 |
| 542 | 20250417 | 115100 | 1671460975 | 18000 | 18000 | 18000 | 18000 | 16 |
| 543 | 20250417 | 115000 | 1671172975 | 18000 | 18000 | 18000 | 17990 | 70 |
| 544 | 20250417 | 114900 | 1669913085 | 18000 | 18000 | 18000 | 17990 | 44 |
| 545 | 20250417 | 114800 | 1669121475 | 18000 | 18000 | 18000 | 17990 | 51 |
| 546 | 20250417 | 114700 | 1668203945 | 18000 | 18000 | 18000 | 18000 | 203 |
| 547 | 20250417 | 114600 | 1664549945 | 18000 | 17990 | 18000 | 17990 | 137 |
| 548 | 20250417 | 114500 | 1662084775 | 18000 | 18000 | 18000 | 18000 | 20 |
| 549 | 20250417 | 114400 | 1661724775 | 18000 | 18000 | 18000 | 18000 | 28 |
| 550 | 20250417 | 114300 | 1661220775 | 18000 | 18000 | 18000 | 17960 | 669 |
| 551 | 20250417 | 114200 | 1649193385 | 17980 | 18000 | 18000 | 17980 | 345 |
| 552 | 20250417 | 114100 | 1642985875 | 18000 | 18000 | 18000 | 18000 | 270 |
| 553 | 20250417 | 114000 | 1638125875 | 18000 | 18000 | 18000 | 17990 | 519 |
| 554 | 20250417 | 113900 | 1628784785 | 17970 | 18070 | 18070 | 17970 | 2448 |
| 555 | 20250417 | 113800 | 1584716045 | 18080 | 18080 | 18080 | 18070 | 46 |
| 556 | 20250417 | 113700 | 1583884625 | 18090 | 18090 | 18090 | 18090 | 19 |
| 557 | 20250417 | 113600 | 1583540915 | 18090 | 18090 | 18090 | 18090 | 4 |
| 558 | 20250417 | 113500 | 1583468555 | 18080 | 18050 | 18080 | 18050 | 228 |
| 559 | 20250417 | 113400 | 1579348595 | 18050 | 18100 | 18100 | 18050 | 806 |
| 560 | 20250417 | 113300 | 1564791775 | 18070 | 18060 | 18070 | 18060 | 25 |
| 561 | 20250417 | 113200 | 1564340265 | 18060 | 18060 | 18060 | 18060 | 8 |
| 562 | 20250417 | 113100 | 1564195785 | 18060 | 18070 | 18070 | 18050 | 509 |
| 563 | 20250417 | 113000 | 1555003915 | 18060 | 18060 | 18070 | 18060 | 393 |
| 564 | 20250417 | 112900 | 1547906325 | 18060 | 18070 | 18070 | 18060 | 88 |
| 565 | 20250417 | 112800 | 1546316275 | 18080 | 18080 | 18090 | 18080 | 118 |
| 566 | 20250417 | 112700 | 1544182825 | 18080 | 18090 | 18090 | 18080 | 231 |
| 567 | 20250417 | 112600 | 1540006275 | 18100 | 18100 | 18100 | 18100 | 111 |
| 568 | 20250417 | 112500 | 1537997175 | 18100 | 18100 | 18120 | 18100 | 28 |
| 569 | 20250417 | 112400 | 1537490295 | 18090 | 18120 | 18120 | 18090 | 208 |
| 570 | 20250417 | 112300 | 1533726255 | 18120 | 18140 | 18140 | 18120 | 192 |
| 571 | 20250417 | 112200 | 1530246255 | 18140 | 18150 | 18150 | 18140 | 4 |
| 572 | 20250417 | 112100 | 1530173685 | 18160 | 18150 | 18160 | 18150 | 6 |
| 573 | 20250417 | 112000 | 1530064775 | 18150 | 18140 | 18150 | 18140 | 221 |
| 574 | 20250417 | 111900 | 1526055515 | 18120 | 18140 | 18140 | 18120 | 7 |
| 575 | 20250417 | 111800 | 1525928555 | 18140 | 18140 | 18140 | 18140 | 4 |
| 576 | 20250417 | 111700 | 1525855995 | 18140 | 18140 | 18140 | 18140 | 2 |
| 577 | 20250417 | 111600 | 1525819715 | 18140 | 18140 | 18140 | 18100 | 33 |
| 578 | 20250417 | 111500 | 1525221785 | 18130 | 18130 | 18130 | 18130 | 0 |
| 579 | 20250417 | 111400 | 1525221785 | 18130 | 18140 | 18140 | 18130 | 29 |
| 580 | 20250417 | 111300 | 1524695915 | 18140 | 18140 | 18140 | 18140 | 4 |
| 581 | 20250417 | 111200 | 1524623355 | 18140 | 18150 | 18150 | 18140 | 5 |
| 582 | 20250417 | 111100 | 1524532615 | 18140 | 18140 | 18140 | 18140 | 76 |
| 583 | 20250417 | 111000 | 1523153975 | 18140 | 18110 | 18140 | 18100 | 50 |
| 584 | 20250417 | 110900 | 1522248475 | 18110 | 18140 | 18140 | 18110 | 43 |
| 585 | 20250417 | 110800 | 1521469495 | 18140 | 18110 | 18140 | 18110 | 132 |
| 586 | 20250417 | 110700 | 1519078765 | 18120 | 18150 | 18150 | 18120 | 201 |
| 587 | 20250417 | 110600 | 1515435625 | 18140 | 18130 | 18150 | 18120 | 211 |
| 588 | 20250417 | 110500 | 1511608515 | 18120 | 18110 | 18120 | 18110 | 405 |
| 589 | 20250417 | 110400 | 1504273195 | 18100 | 18090 | 18100 | 18090 | 905 |
| 590 | 20250417 | 110300 | 1487900875 | 18090 | 18090 | 18090 | 18090 | 2 |
| 591 | 20250417 | 110200 | 1487864695 | 18080 | 18080 | 18090 | 18080 | 50 |
| 592 | 20250417 | 110100 | 1486960685 | 18090 | 18080 | 18090 | 18070 | 118 |
| 593 | 20250417 | 110000 | 1484827205 | 18090 | 18080 | 18090 | 18080 | 1292 |
| 594 | 20250417 | 105900 | 1461456625 | 18080 | 18100 | 18100 | 18080 | 85 |
| 595 | 20250417 | 105800 | 1459918975 | 18100 | 18090 | 18100 | 18090 | 153 |
| 596 | 20250417 | 105700 | 1457151195 | 18090 | 18080 | 18090 | 18080 | 161 |
| 597 | 20250417 | 105600 | 1454239405 | 18090 | 18100 | 18100 | 18090 | 4 |
| 598 | 20250417 | 105500 | 1454167025 | 18100 | 18100 | 18100 | 18090 | 82 |
| 599 | 20250417 | 105400 | 1452682865 | 18110 | 18110 | 18110 | 18110 | 2 |
| 600 | 20250417 | 105300 | 1452646645 | 18110 | 18110 | 18110 | 18110 | 1 |
| 601 | 20250417 | 105200 | 1452628535 | 18090 | 18080 | 18090 | 18070 | 363 |
| 602 | 20250417 | 105100 | 1446065075 | 18080 | 18090 | 18090 | 18080 | 57 |
| 603 | 20250417 | 105000 | 1445034495 | 18090 | 18080 | 18090 | 18080 | 98 |
| 604 | 20250417 | 104900 | 1443262625 | 18090 | 18090 | 18090 | 18080 | 71 |
| 605 | 20250417 | 104800 | 1441978335 | 18090 | 18080 | 18090 | 18080 | 32 |
| 606 | 20250417 | 104700 | 1441399755 | 18080 | 18080 | 18080 | 18080 | 263 |
| 607 | 20250417 | 104600 | 1436644715 | 18080 | 18080 | 18080 | 18080 | 0 |
| 608 | 20250417 | 104500 | 1436644715 | 18080 | 18080 | 18110 | 18080 | 785 |
| 609 | 20250417 | 104400 | 1422450035 | 18070 | 18050 | 18090 | 18030 | 627 |
| 610 | 20250417 | 104300 | 1411129085 | 18040 | 18040 | 18040 | 18040 | 53 |
| 611 | 20250417 | 104200 | 1410172965 | 18030 | 18030 | 18030 | 18030 | 0 |
| 612 | 20250417 | 104100 | 1410172965 | 18030 | 18030 | 18030 | 18030 | 0 |
| 613 | 20250417 | 104000 | 1410172965 | 18030 | 18030 | 18030 | 18030 | 63 |
| 614 | 20250417 | 103900 | 1409037075 | 18030 | 18030 | 18030 | 18030 | 30 |
| 615 | 20250417 | 103800 | 1408496175 | 18010 | 18010 | 18010 | 18010 | 5 |
| 616 | 20250417 | 103700 | 1408406125 | 18030 | 18050 | 18050 | 18030 | 2 |
| 617 | 20250417 | 103600 | 1408370045 | 18050 | 18050 | 18050 | 18050 | 36 |
| 618 | 20250417 | 103500 | 1407720245 | 18050 | 18030 | 18050 | 18030 | 15 |
| 619 | 20250417 | 103400 | 1407449515 | 18030 | 18030 | 18030 | 18030 | 1 |
| 620 | 20250417 | 103300 | 1407431485 | 18030 | 18010 | 18030 | 18000 | 13 |
| 621 | 20250417 | 103200 | 1407197425 | 18010 | 18010 | 18010 | 18010 | 3 |
| 622 | 20250417 | 103100 | 1407143395 | 18020 | 18020 | 18020 | 18020 | 0 |
| 623 | 20250417 | 103000 | 1407143395 | 18020 | 18020 | 18020 | 18020 | 26 |
| 624 | 20250417 | 102900 | 1406674875 | 18020 | 18020 | 18020 | 18020 | 24 |
| 625 | 20250417 | 102800 | 1406242395 | 18020 | 18020 | 18020 | 18020 | 0 |
| 626 | 20250417 | 102700 | 1406242395 | 18020 | 18020 | 18020 | 18020 | 18 |
| 627 | 20250417 | 102600 | 1405918035 | 18030 | 18030 | 18030 | 18030 | 2 |
| 628 | 20250417 | 102500 | 1405881975 | 17990 | 18000 | 18000 | 17990 | 32 |
| 629 | 20250417 | 102400 | 1405305995 | 18000 | 18000 | 18000 | 18000 | 2 |
| 630 | 20250417 | 102300 | 1405269995 | 18040 | 18040 | 18040 | 18040 | 10 |
| 631 | 20250417 | 102200 | 1405089595 | 18040 | 18060 | 18060 | 18040 | 7 |
| 632 | 20250417 | 102100 | 1404963295 | 18040 | 17980 | 18040 | 17980 | 10 |
| 633 | 20250417 | 102000 | 1404783025 | 17980 | 18030 | 18040 | 17980 | 19 |
| 634 | 20250417 | 101900 | 1404440355 | 18030 | 18000 | 18030 | 17910 | 581 |
| 635 | 20250417 | 101800 | 1394009165 | 18050 | 18050 | 18050 | 18050 | 2 |
| 636 | 20250417 | 101700 | 1393973065 | 18060 | 18060 | 18060 | 18060 | 458 |
| 637 | 20250417 | 101600 | 1385701585 | 18060 | 18060 | 18060 | 18060 | 124 |
| 638 | 20250417 | 101500 | 1383462145 | 18060 | 18060 | 18060 | 18050 | 182 |
| 639 | 20250417 | 101400 | 1380175235 | 18070 | 18090 | 18090 | 18070 | 25 |
| 640 | 20250417 | 101300 | 1379723285 | 18100 | 17970 | 18100 | 17970 | 630 |
| 641 | 20250417 | 101200 | 1368400085 | 17970 | 18020 | 18100 | 17970 | 481 |
| 642 | 20250417 | 101100 | 1359746405 | 18100 | 17980 | 18100 | 17980 | 330 |
| 643 | 20250417 | 101000 | 1353800185 | 17970 | 18000 | 18000 | 17970 | 298 |
| 644 | 20250417 | 100900 | 1348437215 | 18000 | 17970 | 18000 | 17970 | 206 |
| 645 | 20250417 | 100800 | 1344735365 | 17970 | 17960 | 17970 | 17960 | 2 |
| 646 | 20250417 | 100700 | 1344699435 | 17970 | 17910 | 17970 | 17900 | 71 |
| 647 | 20250417 | 100600 | 1343428325 | 17910 | 17870 | 17910 | 17860 | 236 |
| 648 | 20250417 | 100500 | 1339211325 | 17870 | 17900 | 17900 | 17870 | 171 |
| 649 | 20250417 | 100400 | 1336152015 | 17900 | 17900 | 17900 | 17870 | 1501 |
| 650 | 20250417 | 100300 | 1309290005 | 17900 | 17890 | 17970 | 17890 | 196 |
| 651 | 20250417 | 100200 | 1305781085 | 17890 | 17900 | 17920 | 17890 | 581 |
| 652 | 20250417 | 100100 | 1295375935 | 17920 | 17920 | 17930 | 17890 | 1634 |
| 653 | 20250417 | 100000 | 1266103305 | 17900 | 17970 | 17970 | 17900 | 1101 |
| 654 | 20250417 | 095900 | 1246366225 | 18000 | 18000 | 18000 | 18000 | 148 |
| 655 | 20250417 | 095800 | 1243702225 | 18000 | 17910 | 18000 | 17910 | 728 |
| 656 | 20250417 | 095700 | 1230626985 | 17890 | 17880 | 17900 | 17880 | 384 |
| 657 | 20250417 | 095600 | 1223756365 | 17890 | 17880 | 17890 | 17860 | 822 |
| 658 | 20250417 | 095500 | 1209059195 | 17880 | 17890 | 17890 | 17880 | 154 |
| 659 | 20250417 | 095400 | 1206304905 | 17860 | 17880 | 17880 | 17840 | 1057 |
| 660 | 20250417 | 095300 | 1187419435 | 17880 | 17820 | 17880 | 17820 | 189 |
| 661 | 20250417 | 095200 | 1184047695 | 17810 | 17820 | 17910 | 17810 | 2023 |
| 662 | 20250417 | 095100 | 1147993845 | 17820 | 17550 | 17820 | 17530 | 3199 |
| 663 | 20250417 | 095000 | 1091463345 | 17550 | 17750 | 17760 | 17540 | 3980 |
| 664 | 20250417 | 094900 | 1021355735 | 17760 | 17820 | 17860 | 17720 | 2403 |
| 665 | 20250417 | 094800 | 978616425 | 17860 | 18000 | 18000 | 17830 | 3256 |
| 666 | 20250417 | 094700 | 920323455 | 18000 | 18090 | 18100 | 17990 | 3050 |
| 667 | 20250417 | 094600 | 865284195 | 18100 | 18140 | 18140 | 18060 | 932 |
| 668 | 20250417 | 094500 | 848420675 | 18120 | 18060 | 18120 | 18050 | 658 |
| 669 | 20250417 | 094400 | 836532085 | 18060 | 18070 | 18070 | 18010 | 1025 |
| 670 | 20250417 | 094300 | 818059285 | 18090 | 18280 | 18280 | 17990 | 21309 |
| 671 | 20250417 | 094200 | 434189275 | 18280 | 18280 | 18280 | 18280 | 431 |
| 672 | 20250417 | 094100 | 426310595 | 18280 | 18290 | 18290 | 18280 | 464 |
| 673 | 20250417 | 094000 | 417828305 | 18295 | 18330 | 18330 | 18295 | 937 |
| 674 | 20250417 | 093900 | 400682200 | 18380 | 18290 | 18380 | 18290 | 778 |
| 675 | 20250417 | 093800 | 386407390 | 18280 | 18280 | 18280 | 18280 | 70 |
| 676 | 20250417 | 093700 | 385127790 | 18280 | 18280 | 18280 | 18280 | 1095 |
| 677 | 20250417 | 093600 | 365111190 | 18280 | 18280 | 18280 | 18280 | 7 |
| 678 | 20250417 | 093500 | 364983230 | 18260 | 18260 | 18260 | 18260 | 0 |
| 679 | 20250417 | 093400 | 364983230 | 18260 | 18250 | 18260 | 18250 | 162 |
| 680 | 20250417 | 093300 | 362025890 | 18250 | 18150 | 18250 | 18110 | 1144 |
| 681 | 20250417 | 093200 | 341236100 | 18110 | 18130 | 18200 | 18110 | 418 |
| 682 | 20250417 | 093100 | 333631940 | 18130 | 18140 | 18140 | 18120 | 479 |
| 683 | 20250417 | 093000 | 324948060 | 18200 | 18120 | 18200 | 18110 | 430 |
| 684 | 20250417 | 092900 | 317124970 | 18120 | 18160 | 18200 | 18120 | 315 |
| 685 | 20250417 | 092800 | 311404800 | 18170 | 18190 | 18190 | 18170 | 226 |
| 686 | 20250417 | 092700 | 307294210 | 18190 | 18230 | 18230 | 18190 | 335 |
| 687 | 20250417 | 092600 | 301190580 | 18230 | 18230 | 18230 | 18220 | 912 |
| 688 | 20250417 | 092500 | 284570290 | 18230 | 18250 | 18250 | 18230 | 199 |
| 689 | 20250417 | 092400 | 280941160 | 18230 | 18230 | 18230 | 18230 | 26 |
| 690 | 20250417 | 092300 | 280467180 | 18240 | 18220 | 18240 | 18220 | 244 |
| 691 | 20250417 | 092200 | 276017060 | 18200 | 18210 | 18210 | 18200 | 318 |
| 692 | 20250417 | 092100 | 270227880 | 18210 | 18210 | 18210 | 18210 | 324 |
| 693 | 20250417 | 092000 | 264327840 | 18210 | 18200 | 18220 | 18200 | 489 |
| 694 | 20250417 | 091900 | 255427920 | 18200 | 18240 | 18300 | 18010 | 1846 |
| 695 | 20250417 | 091800 | 221891520 | 18300 | 18300 | 18300 | 18300 | 0 |
| 696 | 20250417 | 091700 | 221891520 | 18300 | 18300 | 18330 | 18300 | 589 |
| 697 | 20250417 | 091600 | 211106820 | 18300 | 18330 | 18330 | 18300 | 206 |
| 698 | 20250417 | 091500 | 207336270 | 18300 | 18330 | 18330 | 18110 | 1354 |
| 699 | 20250417 | 091400 | 182651250 | 18320 | 18310 | 18320 | 18310 | 282 |
| 700 | 20250417 | 091300 | 177486310 | 18350 | 18300 | 18350 | 18300 | 1233 |
| 701 | 20250417 | 091200 | 154916320 | 18300 | 18270 | 18330 | 18270 | 772 |
| 702 | 20250417 | 091100 | 140792070 | 18180 | 18220 | 18220 | 18180 | 1460 |
| 703 | 20250417 | 091000 | 114226310 | 18270 | 18270 | 18270 | 18270 | 699 |
| 704 | 20250417 | 090900 | 101455580 | 18300 | 18230 | 18330 | 18200 | 159 |
| 705 | 20250417 | 090800 | 98556590 | 18200 | 18160 | 18240 | 18140 | 820 |
| 706 | 20250417 | 090700 | 83639210 | 18190 | 18200 | 18200 | 18120 | 872 |
| 707 | 20250417 | 090600 | 67795530 | 18210 | 18250 | 18260 | 18180 | 1348 |
| 708 | 20250417 | 090500 | 43234890 | 18290 | 18360 | 18360 | 18230 | 226 |
| 709 | 20250417 | 090400 | 39097570 | 18360 | 18390 | 18390 | 18340 | 403 |
| 710 | 20250417 | 090300 | 31693970 | 18390 | 18390 | 18400 | 18380 | 110 |
| 711 | 20250417 | 090200 | 29671200 | 18450 | 18390 | 18450 | 18370 | 887 |
| 712 | 20250417 | 090100 | 13355730 | 18390 | 18300 | 18390 | 18300 | 66 |
| 713 | 20250417 | 090000 | 12146400 | 18260 | 18200 | 18300 | 18200 | 667 |