34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 192100 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 116160 |
| 3 | 20250415 | 192000 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 4 | 20250415 | 191900 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 5 | 20250415 | 191800 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 6 | 20250415 | 191700 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 7 | 20250415 | 191600 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 8 | 20250415 | 191500 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 9 | 20250415 | 191400 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 10 | 20250415 | 191300 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 11 | 20250415 | 191200 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 12 | 20250415 | 191100 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 13 | 20250415 | 191000 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 14 | 20250415 | 190900 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 15 | 20250415 | 190800 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 16 | 20250415 | 190700 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 17 | 20250415 | 190600 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 18 | 20250415 | 190500 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 19 | 20250415 | 190400 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 20 | 20250415 | 190300 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 21 | 20250415 | 190200 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 22 | 20250415 | 190100 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 23 | 20250415 | 190000 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 24 | 20250415 | 185900 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 25 | 20250415 | 185800 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 26 | 20250415 | 185700 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 27 | 20250415 | 185600 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 28 | 20250415 | 185500 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 29 | 20250415 | 185400 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 30 | 20250415 | 185300 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 31 | 20250415 | 185200 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 32 | 20250415 | 185100 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 116160 |
| 33 | 20250415 | 185000 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 34 | 20250415 | 184900 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 35 | 20250415 | 184800 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 36 | 20250415 | 184700 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 37 | 20250415 | 184600 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 38 | 20250415 | 184500 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 39 | 20250415 | 184400 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 40 | 20250415 | 184300 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 41 | 20250415 | 184200 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 42 | 20250415 | 184100 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 43 | 20250415 | 184000 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 44 | 20250415 | 183900 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 45 | 20250415 | 183800 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 46 | 20250415 | 183700 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 47 | 20250415 | 183600 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 48 | 20250415 | 183500 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 49 | 20250415 | 183400 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 50 | 20250415 | 183300 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 51 | 20250415 | 183200 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 52 | 20250415 | 183100 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 53 | 20250415 | 183000 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 54 | 20250415 | 182900 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 55 | 20250415 | 182800 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 56 | 20250415 | 182700 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 57 | 20250415 | 182600 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 58 | 20250415 | 182500 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 59 | 20250415 | 182400 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 60 | 20250415 | 182300 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 61 | 20250415 | 182200 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 62 | 20250415 | 182100 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 116160 |
| 63 | 20250415 | 182000 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 64 | 20250415 | 181900 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 65 | 20250415 | 181800 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 66 | 20250415 | 181700 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 67 | 20250415 | 181600 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 68 | 20250415 | 181500 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 69 | 20250415 | 181400 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 70 | 20250415 | 181300 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 71 | 20250415 | 181200 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 72 | 20250415 | 181100 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 73 | 20250415 | 181000 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 74 | 20250415 | 180900 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 75 | 20250415 | 180800 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 76 | 20250415 | 180700 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 77 | 20250415 | 180600 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 78 | 20250415 | 180500 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 79 | 20250415 | 180400 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 80 | 20250415 | 180300 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 81 | 20250415 | 180200 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 82 | 20250415 | 180100 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 83 | 20250415 | 180000 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 84 | 20250415 | 175900 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 85 | 20250415 | 175800 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 86 | 20250415 | 175700 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 87 | 20250415 | 175600 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 88 | 20250415 | 175500 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 89 | 20250415 | 175400 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 90 | 20250415 | 175300 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 91 | 20250415 | 175200 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 92 | 20250415 | 175100 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 116160 |
| 93 | 20250415 | 175000 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 94 | 20250415 | 174900 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 95 | 20250415 | 174800 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 96 | 20250415 | 174700 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 97 | 20250415 | 174600 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 98 | 20250415 | 174500 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 99 | 20250415 | 174400 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 100 | 20250415 | 174300 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 101 | 20250415 | 174200 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 102 | 20250415 | 174100 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 103 | 20250415 | 174000 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 104 | 20250415 | 173900 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 105 | 20250415 | 173800 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 106 | 20250415 | 173700 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 107 | 20250415 | 173600 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 108 | 20250415 | 173500 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 109 | 20250415 | 173400 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 110 | 20250415 | 173300 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 111 | 20250415 | 173200 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 112 | 20250415 | 173100 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 113 | 20250415 | 173000 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 114 | 20250415 | 172900 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 115 | 20250415 | 172800 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 116 | 20250415 | 172700 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 117 | 20250415 | 172600 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 118 | 20250415 | 172500 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 119 | 20250415 | 172400 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 120 | 20250415 | 172300 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 121 | 20250415 | 172200 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 122 | 20250415 | 172100 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 116160 |
| 123 | 20250415 | 172000 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 124 | 20250415 | 171900 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 125 | 20250415 | 171800 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 126 | 20250415 | 171700 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 127 | 20250415 | 171600 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 128 | 20250415 | 171500 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 129 | 20250415 | 171400 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 130 | 20250415 | 171300 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 131 | 20250415 | 171200 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 132 | 20250415 | 171100 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 133 | 20250415 | 171000 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 134 | 20250415 | 170900 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 135 | 20250415 | 170800 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 136 | 20250415 | 170700 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 137 | 20250415 | 170600 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 138 | 20250415 | 170500 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 139 | 20250415 | 170400 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 140 | 20250415 | 170300 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 141 | 20250415 | 170200 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 142 | 20250415 | 170100 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 143 | 20250415 | 170000 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 144 | 20250415 | 165900 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 145 | 20250415 | 165800 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 146 | 20250415 | 165700 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 147 | 20250415 | 165600 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 148 | 20250415 | 165500 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 149 | 20250415 | 165400 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 150 | 20250415 | 165300 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 151 | 20250415 | 165200 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 152 | 20250415 | 165100 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 116160 |
| 153 | 20250415 | 165000 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 154 | 20250415 | 164900 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 155 | 20250415 | 164800 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 156 | 20250415 | 164700 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 157 | 20250415 | 164600 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 158 | 20250415 | 164500 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 159 | 20250415 | 164400 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 160 | 20250415 | 164300 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 161 | 20250415 | 164200 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 162 | 20250415 | 164100 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 163 | 20250415 | 164000 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 164 | 20250415 | 163900 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 165 | 20250415 | 163800 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 166 | 20250415 | 163700 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 167 | 20250415 | 163600 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 168 | 20250415 | 163500 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 169 | 20250415 | 163400 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 170 | 20250415 | 163300 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 171 | 20250415 | 163200 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 172 | 20250415 | 163100 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 173 | 20250415 | 163000 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 174 | 20250415 | 162900 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 175 | 20250415 | 162800 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 176 | 20250415 | 162700 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 177 | 20250415 | 162600 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 178 | 20250415 | 162500 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 179 | 20250415 | 162400 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 180 | 20250415 | 162300 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 181 | 20250415 | 162200 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 182 | 20250415 | 162100 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 116160 |
| 183 | 20250415 | 162000 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 184 | 20250415 | 161900 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20250415 | 161800 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20250415 | 161700 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20250415 | 161600 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20250415 | 161500 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20250415 | 161400 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20250415 | 161300 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20250415 | 161200 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20250415 | 161100 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20250415 | 161000 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20250415 | 160900 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20250415 | 160800 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20250415 | 160700 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 197 | 20250415 | 160600 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 198 | 20250415 | 160500 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 199 | 20250415 | 160400 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 200 | 20250415 | 160300 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 201 | 20250415 | 160200 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 202 | 20250415 | 160100 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 203 | 20250415 | 160000 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20250415 | 155900 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20250415 | 155800 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20250415 | 155700 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20250415 | 155600 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20250415 | 155500 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 209 | 20250415 | 155400 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 210 | 20250415 | 155300 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20250415 | 155200 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20250415 | 155100 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 116160 |
| 213 | 20250415 | 155000 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 214 | 20250415 | 154900 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 215 | 20250415 | 154800 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 216 | 20250415 | 154700 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20250415 | 154600 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20250415 | 154500 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20250415 | 154400 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20250415 | 154300 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20250415 | 154200 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20250415 | 154100 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 223 | 20250415 | 154000 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 224 | 20250415 | 153900 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 225 | 20250415 | 153800 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 226 | 20250415 | 153700 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 227 | 20250415 | 153600 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 228 | 20250415 | 153500 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 229 | 20250415 | 153400 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 230 | 20250415 | 153300 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 231 | 20250415 | 153200 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 232 | 20250415 | 153100 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 233 | 20250415 | 153000 | 52417057300 | 47100 | 47100 | 47100 | 47100 | 116160 |
| 234 | 20250415 | 152900 | 46945921300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 235 | 20250415 | 152800 | 46945921300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 236 | 20250415 | 152700 | 46945921300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 237 | 20250415 | 152600 | 46945921300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 238 | 20250415 | 152500 | 46945921300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 239 | 20250415 | 152400 | 46945921300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 240 | 20250415 | 152300 | 46945921300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 241 | 20250415 | 152200 | 46945921300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 242 | 20250415 | 152100 | 46945921300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 243 | 20250415 | 152000 | 46945921300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 244 | 20250415 | 151900 | 46945921300 | 47100 | 47100 | 47100 | 47050 | 2922 |
| 245 | 20250415 | 151800 | 46808314475 | 47100 | 47050 | 47100 | 47050 | 1067 |
| 246 | 20250415 | 151700 | 46758091225 | 47100 | 47100 | 47100 | 47050 | 1555 |
| 247 | 20250415 | 151600 | 46684879625 | 47050 | 47100 | 47100 | 47050 | 952 |
| 248 | 20250415 | 151500 | 46640059325 | 47050 | 47050 | 47100 | 47050 | 1292 |
| 249 | 20250415 | 151400 | 46579215825 | 47100 | 47100 | 47100 | 47050 | 1236 |
| 250 | 20250415 | 151300 | 46521019725 | 47050 | 47100 | 47100 | 47050 | 1134 |
| 251 | 20250415 | 151200 | 46467620575 | 47100 | 47050 | 47100 | 47050 | 989 |
| 252 | 20250415 | 151100 | 46421043475 | 47050 | 47100 | 47100 | 47050 | 1200 |
| 253 | 20250415 | 151000 | 46364535125 | 47050 | 47100 | 47100 | 47050 | 952 |
| 254 | 20250415 | 150900 | 46319703025 | 47100 | 47050 | 47100 | 47050 | 1059 |
| 255 | 20250415 | 150800 | 46269833475 | 47100 | 47050 | 47100 | 47050 | 1220 |
| 256 | 20250415 | 150700 | 46212390525 | 47050 | 47100 | 47100 | 47050 | 2319 |
| 257 | 20250415 | 150600 | 46103231875 | 47100 | 47100 | 47100 | 47050 | 1200 |
| 258 | 20250415 | 150500 | 46046731375 | 47100 | 47100 | 47100 | 47050 | 1497 |
| 259 | 20250415 | 150400 | 45976243125 | 47100 | 47100 | 47100 | 47050 | 895 |
| 260 | 20250415 | 150300 | 45934091050 | 47100 | 47100 | 47100 | 47050 | 981 |
| 261 | 20250415 | 150200 | 45887889425 | 47100 | 47100 | 47100 | 47050 | 588 |
| 262 | 20250415 | 150100 | 45860199850 | 47100 | 47100 | 47100 | 47050 | 650 |
| 263 | 20250415 | 150000 | 45829589400 | 47100 | 47100 | 47100 | 47050 | 1721 |
| 264 | 20250415 | 145900 | 45748532150 | 47050 | 47150 | 47150 | 47050 | 5912 |
| 265 | 20250415 | 145800 | 45470058000 | 47100 | 47100 | 47150 | 47100 | 905 |
| 266 | 20250415 | 145700 | 45427394750 | 47150 | 47150 | 47150 | 47100 | 846 |
| 267 | 20250415 | 145600 | 45387508200 | 47100 | 47150 | 47150 | 47100 | 1068 |
| 268 | 20250415 | 145500 | 45337155800 | 47150 | 47150 | 47150 | 47100 | 926 |
| 269 | 20250415 | 145400 | 45293497350 | 47100 | 47150 | 47150 | 47100 | 1387 |
| 270 | 20250415 | 145300 | 45228104250 | 47100 | 47150 | 47150 | 47100 | 914 |
| 271 | 20250415 | 145200 | 45185031700 | 47150 | 47100 | 47150 | 47050 | 3995 |
| 272 | 20250415 | 145100 | 44996879100 | 47050 | 47100 | 47100 | 47050 | 945 |
| 273 | 20250415 | 145000 | 44952373650 | 47100 | 47100 | 47100 | 47050 | 2025 |
| 274 | 20250415 | 144900 | 44856998700 | 47100 | 47050 | 47100 | 47050 | 1667 |
| 275 | 20250415 | 144800 | 44778491600 | 47050 | 47050 | 47100 | 47050 | 1573 |
| 276 | 20250415 | 144700 | 44704412150 | 47050 | 47100 | 47100 | 47050 | 2913 |
| 277 | 20250415 | 144600 | 44567246900 | 47100 | 47100 | 47100 | 47050 | 1642 |
| 278 | 20250415 | 144500 | 44489910350 | 47050 | 47000 | 47100 | 47000 | 4000 |
| 279 | 20250415 | 144400 | 44301708700 | 47000 | 47050 | 47050 | 47000 | 1949 |
| 280 | 20250415 | 144300 | 44210048950 | 47000 | 47000 | 47100 | 47000 | 2464 |
| 281 | 20250415 | 144200 | 44094171700 | 47000 | 47150 | 47200 | 47000 | 10471 |
| 282 | 20250415 | 144100 | 43601020350 | 47150 | 47150 | 47150 | 47100 | 2236 |
| 283 | 20250415 | 144000 | 43495601475 | 47150 | 47150 | 47150 | 47100 | 1528 |
| 284 | 20250415 | 143900 | 43423578375 | 47100 | 47150 | 47200 | 47100 | 3061 |
| 285 | 20250415 | 143800 | 43279270575 | 47150 | 47100 | 47200 | 47100 | 3509 |
| 286 | 20250415 | 143700 | 43113792025 | 47150 | 47150 | 47150 | 47100 | 1415 |
| 287 | 20250415 | 143600 | 43047085225 | 47150 | 47100 | 47150 | 47050 | 2498 |
| 288 | 20250415 | 143500 | 42929384625 | 47150 | 47100 | 47150 | 47050 | 2305 |
| 289 | 20250415 | 143400 | 42820807250 | 47050 | 47100 | 47150 | 47050 | 2858 |
| 290 | 20250415 | 143300 | 42686176400 | 47050 | 47050 | 47150 | 47050 | 2209 |
| 291 | 20250415 | 143200 | 42582141450 | 47100 | 47100 | 47100 | 47050 | 1393 |
| 292 | 20250415 | 143100 | 42516535250 | 47100 | 47050 | 47100 | 47050 | 2731 |
| 293 | 20250415 | 143000 | 42387949450 | 47050 | 47050 | 47100 | 47050 | 1698 |
| 294 | 20250415 | 142900 | 42307980350 | 47100 | 47050 | 47100 | 47050 | 528 |
| 295 | 20250415 | 142800 | 42283120175 | 47050 | 47150 | 47150 | 47000 | 9598 |
| 296 | 20250415 | 142700 | 41831265125 | 47150 | 47100 | 47150 | 47100 | 2265 |
| 297 | 20250415 | 142600 | 41724507925 | 47100 | 47050 | 47100 | 47050 | 1087 |
| 298 | 20250415 | 142500 | 41673312825 | 47100 | 47100 | 47100 | 47050 | 3585 |
| 299 | 20250415 | 142400 | 41504463125 | 47050 | 47100 | 47100 | 47050 | 2157 |
| 300 | 20250415 | 142300 | 41402928225 | 47050 | 47050 | 47100 | 47050 | 3325 |
| 301 | 20250415 | 142200 | 41246395075 | 47000 | 47050 | 47100 | 47000 | 1717 |
| 302 | 20250415 | 142100 | 41165610625 | 47000 | 47050 | 47100 | 47000 | 2609 |
| 303 | 20250415 | 142000 | 41042896375 | 47100 | 47100 | 47100 | 47000 | 7980 |
| 304 | 20250415 | 141900 | 40667398575 | 47100 | 47100 | 47100 | 47050 | 1069 |
| 305 | 20250415 | 141800 | 40617052825 | 47050 | 47050 | 47100 | 47050 | 1582 |
| 306 | 20250415 | 141700 | 40542546375 | 47100 | 47050 | 47100 | 47050 | 2786 |
| 307 | 20250415 | 141600 | 40411340425 | 47100 | 47100 | 47100 | 47050 | 1356 |
| 308 | 20250415 | 141500 | 40347497025 | 47050 | 47000 | 47100 | 47000 | 3217 |
| 309 | 20250415 | 141400 | 40196095675 | 47000 | 47000 | 47100 | 47000 | 854 |
| 310 | 20250415 | 141300 | 40155920925 | 47000 | 47050 | 47100 | 46950 | 5857 |
| 311 | 20250415 | 141200 | 39880483175 | 47050 | 47000 | 47100 | 47000 | 3242 |
| 312 | 20250415 | 141100 | 39727916275 | 47000 | 47000 | 47100 | 47000 | 1484 |
| 313 | 20250415 | 141000 | 39658110975 | 47050 | 47000 | 47100 | 47000 | 3484 |
| 314 | 20250415 | 140900 | 39494182075 | 47000 | 47100 | 47100 | 47000 | 2400 |
| 315 | 20250415 | 140800 | 39381283300 | 47050 | 47050 | 47100 | 47000 | 806 |
| 316 | 20250415 | 140700 | 39343360750 | 47050 | 47000 | 47100 | 47000 | 4488 |
| 317 | 20250415 | 140600 | 39132239550 | 47100 | 47100 | 47100 | 47000 | 2112 |
| 318 | 20250415 | 140500 | 39032855550 | 47100 | 47000 | 47100 | 47000 | 2789 |
| 319 | 20250415 | 140400 | 38901615225 | 47000 | 47100 | 47100 | 47000 | 1462 |
| 320 | 20250415 | 140300 | 38832816000 | 47100 | 47050 | 47100 | 47050 | 2780 |
| 321 | 20250415 | 140200 | 38701962550 | 47050 | 47100 | 47100 | 47050 | 5964 |
| 322 | 20250415 | 140100 | 38421266050 | 47100 | 47025 | 47100 | 47000 | 1772 |
| 323 | 20250415 | 140000 | 38337866225 | 47050 | 47050 | 47050 | 47000 | 1846 |
| 324 | 20250415 | 135900 | 38251022375 | 47000 | 47000 | 47050 | 47000 | 2210 |
| 325 | 20250415 | 135800 | 38147080425 | 47000 | 47050 | 47050 | 46950 | 3449 |
| 326 | 20250415 | 135700 | 37984942275 | 47050 | 47000 | 47050 | 46950 | 1937 |
| 327 | 20250415 | 135600 | 37893903575 | 47000 | 46950 | 47050 | 46950 | 928 |
| 328 | 20250415 | 135500 | 37850284175 | 47050 | 47000 | 47050 | 46950 | 4767 |
| 329 | 20250415 | 135400 | 37626280475 | 46950 | 46950 | 47050 | 46950 | 2362 |
| 330 | 20250415 | 135300 | 37515252925 | 47000 | 47000 | 47050 | 46950 | 2826 |
| 331 | 20250415 | 135200 | 37382382125 | 47050 | 46950 | 47050 | 46950 | 2711 |
| 332 | 20250415 | 135100 | 37254936000 | 46950 | 47050 | 47050 | 46950 | 3282 |
| 333 | 20250415 | 135000 | 37100757275 | 47000 | 47000 | 47050 | 46950 | 3594 |
| 334 | 20250415 | 134900 | 36931803025 | 46950 | 47000 | 47050 | 46950 | 1650 |
| 335 | 20250415 | 134800 | 36854257075 | 46950 | 47050 | 47050 | 46950 | 3717 |
| 336 | 20250415 | 134700 | 36679559675 | 47050 | 47000 | 47050 | 46950 | 1854 |
| 337 | 20250415 | 134600 | 36592376325 | 47000 | 47050 | 47050 | 46950 | 2667 |
| 338 | 20250415 | 134500 | 36466986225 | 47050 | 46900 | 47050 | 46850 | 1259 |
| 339 | 20250415 | 134400 | 36407763675 | 46900 | 47100 | 47150 | 46850 | 8917 |
| 340 | 20250415 | 134300 | 35988653725 | 47100 | 47000 | 47150 | 47000 | 2086 |
| 341 | 20250415 | 134200 | 35890407425 | 47000 | 47100 | 47150 | 47000 | 3364 |
| 342 | 20250415 | 134100 | 35732057975 | 47100 | 47000 | 47150 | 47000 | 1415 |
| 343 | 20250415 | 134000 | 35665425375 | 47050 | 47200 | 47200 | 47000 | 8863 |
| 344 | 20250415 | 133900 | 35248405325 | 47200 | 47100 | 47200 | 47100 | 4128 |
| 345 | 20250415 | 133800 | 35053812425 | 47100 | 47150 | 47150 | 47100 | 763 |
| 346 | 20250415 | 133700 | 35017839475 | 47150 | 47100 | 47150 | 47100 | 1589 |
| 347 | 20250415 | 133600 | 34942923175 | 47100 | 47250 | 47250 | 47050 | 6825 |
| 348 | 20250415 | 133500 | 34621450675 | 47250 | 47150 | 47250 | 47100 | 1769 |
| 349 | 20250415 | 133400 | 34537944375 | 47150 | 47200 | 47200 | 47100 | 2828 |
| 350 | 20250415 | 133300 | 34404523625 | 47150 | 47150 | 47200 | 47100 | 1643 |
| 351 | 20250415 | 133200 | 34327021075 | 47100 | 47200 | 47200 | 47100 | 3276 |
| 352 | 20250415 | 133100 | 34172520325 | 47150 | 47150 | 47200 | 47150 | 2085 |
| 353 | 20250415 | 133000 | 34074148825 | 47150 | 47200 | 47200 | 47100 | 2011 |
| 354 | 20250415 | 132900 | 33979302125 | 47150 | 47150 | 47200 | 47050 | 10857 |
| 355 | 20250415 | 132800 | 33467642275 | 47150 | 47150 | 47200 | 47150 | 1310 |
| 356 | 20250415 | 132700 | 33405811425 | 47200 | 47150 | 47200 | 47150 | 1403 |
| 357 | 20250415 | 132600 | 33339590425 | 47200 | 47150 | 47200 | 47100 | 4008 |
| 358 | 20250415 | 132500 | 33150578925 | 47200 | 47150 | 47200 | 47150 | 2636 |
| 359 | 20250415 | 132400 | 33026241925 | 47200 | 47150 | 47200 | 47150 | 1339 |
| 360 | 20250415 | 132300 | 32963045225 | 47150 | 47150 | 47200 | 47150 | 1024 |
| 361 | 20250415 | 132200 | 32914713125 | 47200 | 47200 | 47200 | 47100 | 3921 |
| 362 | 20250415 | 132100 | 32729746675 | 47200 | 47200 | 47200 | 47150 | 2124 |
| 363 | 20250415 | 132000 | 32629494975 | 47200 | 47200 | 47200 | 47150 | 2337 |
| 364 | 20250415 | 131900 | 32519213725 | 47200 | 47200 | 47250 | 47150 | 4770 |
| 365 | 20250415 | 131800 | 32294222925 | 47200 | 47200 | 47200 | 47150 | 2183 |
| 366 | 20250415 | 131700 | 32191185625 | 47200 | 47200 | 47200 | 47150 | 1051 |
| 367 | 20250415 | 131600 | 32141579525 | 47200 | 47200 | 47200 | 47150 | 1444 |
| 368 | 20250415 | 131500 | 32073424475 | 47200 | 47200 | 47200 | 47150 | 4041 |
| 369 | 20250415 | 131400 | 31882809725 | 47200 | 47200 | 47200 | 47150 | 1943 |
| 370 | 20250415 | 131300 | 31791102575 | 47200 | 47200 | 47200 | 47150 | 1754 |
| 371 | 20250415 | 131200 | 31708361175 | 47250 | 47200 | 47250 | 47150 | 3123 |
| 372 | 20250415 | 131100 | 31561040625 | 47200 | 47200 | 47200 | 47150 | 1653 |
| 373 | 20250415 | 131000 | 31483019425 | 47200 | 47150 | 47200 | 47100 | 4310 |
| 374 | 20250415 | 130900 | 31279770025 | 47150 | 47150 | 47200 | 47150 | 5776 |
| 375 | 20250415 | 130800 | 31007294825 | 47200 | 47200 | 47250 | 47150 | 1956 |
| 376 | 20250415 | 130700 | 30914963625 | 47200 | 47200 | 47200 | 47150 | 1151 |
| 377 | 20250415 | 130600 | 30860636625 | 47150 | 47200 | 47200 | 47150 | 1429 |
| 378 | 20250415 | 130500 | 30793188875 | 47200 | 47200 | 47250 | 47150 | 5511 |
| 379 | 20250415 | 130400 | 30533213275 | 47150 | 47150 | 47200 | 47150 | 291 |
| 380 | 20250415 | 130300 | 30519479475 | 47150 | 47200 | 47200 | 47150 | 1832 |
| 381 | 20250415 | 130200 | 30433011675 | 47150 | 47250 | 47300 | 47150 | 3921 |
| 382 | 20250415 | 130100 | 30247937125 | 47250 | 47300 | 47300 | 47150 | 4422 |
| 383 | 20250415 | 130000 | 30039090575 | 47300 | 47250 | 47350 | 47250 | 1482 |
| 384 | 20250415 | 125900 | 29968991725 | 47300 | 47250 | 47300 | 47250 | 2091 |
| 385 | 20250415 | 125800 | 29870150325 | 47300 | 47300 | 47350 | 47150 | 5741 |
| 386 | 20250415 | 125700 | 29598875625 | 47300 | 47300 | 47300 | 47250 | 1702 |
| 387 | 20250415 | 125600 | 29518376875 | 47250 | 47300 | 47300 | 47250 | 433 |
| 388 | 20250415 | 125500 | 29497902225 | 47250 | 47250 | 47300 | 47250 | 2878 |
| 389 | 20250415 | 125400 | 29361850175 | 47200 | 47250 | 47300 | 47200 | 2990 |
| 390 | 20250415 | 125300 | 29220631125 | 47250 | 47250 | 47300 | 47200 | 3401 |
| 391 | 20250415 | 125200 | 29059965475 | 47250 | 47250 | 47300 | 47200 | 3426 |
| 392 | 20250415 | 125100 | 28898132625 | 47250 | 47200 | 47250 | 47200 | 986 |
| 393 | 20250415 | 125000 | 28851550025 | 47250 | 47250 | 47250 | 47200 | 1277 |
| 394 | 20250415 | 124900 | 28791254825 | 47200 | 47250 | 47300 | 47150 | 3483 |
| 395 | 20250415 | 124800 | 28626759275 | 47250 | 47200 | 47250 | 47200 | 2163 |
| 396 | 20250415 | 124700 | 28524597475 | 47150 | 47250 | 47300 | 47150 | 3360 |
| 397 | 20250415 | 124600 | 28365889625 | 47250 | 47250 | 47300 | 47200 | 3061 |
| 398 | 20250415 | 124500 | 28221244075 | 47250 | 47200 | 47300 | 47200 | 1653 |
| 399 | 20250415 | 124400 | 28143148575 | 47200 | 47250 | 47250 | 47150 | 4837 |
| 400 | 20250415 | 124300 | 27914846225 | 47250 | 47250 | 47250 | 47200 | 657 |
| 401 | 20250415 | 124200 | 27883807025 | 47200 | 47300 | 47300 | 47200 | 2952 |
| 402 | 20250415 | 124100 | 27744329575 | 47250 | 47200 | 47300 | 47200 | 1191 |
| 403 | 20250415 | 124000 | 27688045375 | 47200 | 47200 | 47250 | 47150 | 3594 |
| 404 | 20250415 | 123900 | 27518346275 | 47250 | 47200 | 47300 | 47150 | 4005 |
| 405 | 20250415 | 123800 | 27329186525 | 47200 | 47150 | 47200 | 47150 | 967 |
| 406 | 20250415 | 123700 | 27283584575 | 47200 | 47200 | 47250 | 47150 | 4360 |
| 407 | 20250415 | 123600 | 27077880825 | 47250 | 47150 | 47250 | 47150 | 1603 |
| 408 | 20250415 | 123500 | 27002149375 | 47300 | 47250 | 47300 | 47150 | 2333 |
| 409 | 20250415 | 123400 | 26891949075 | 47250 | 47250 | 47300 | 47200 | 2748 |
| 410 | 20250415 | 123300 | 26762194425 | 47250 | 47200 | 47250 | 47200 | 1344 |
| 411 | 20250415 | 123200 | 26698707325 | 47100 | 47200 | 47250 | 47100 | 3308 |
| 412 | 20250415 | 123100 | 26542608925 | 47200 | 47200 | 47250 | 47150 | 6544 |
| 413 | 20250415 | 123000 | 26233704775 | 47150 | 47100 | 47200 | 47100 | 5942 |
| 414 | 20250415 | 122900 | 25953593925 | 47150 | 47100 | 47150 | 47100 | 1759 |
| 415 | 20250415 | 122800 | 25870663925 | 47100 | 47150 | 47150 | 47050 | 2753 |
| 416 | 20250415 | 122700 | 25740936375 | 47150 | 47050 | 47150 | 47050 | 1160 |
| 417 | 20250415 | 122600 | 25686262375 | 47050 | 47000 | 47100 | 47000 | 1588 |
| 418 | 20250415 | 122500 | 25611476825 | 47100 | 47050 | 47100 | 47000 | 3432 |
| 419 | 20250415 | 122400 | 25449937125 | 47000 | 47000 | 47050 | 47000 | 1802 |
| 420 | 20250415 | 122300 | 25365171375 | 47000 | 47000 | 47050 | 46900 | 3393 |
| 421 | 20250415 | 122200 | 25205899225 | 46900 | 47000 | 47150 | 46900 | 39780 |
| 422 | 20250415 | 122100 | 23336236525 | 46950 | 46950 | 47000 | 46950 | 2631 |
| 423 | 20250415 | 122000 | 23212594475 | 46950 | 47000 | 47000 | 46950 | 2102 |
| 424 | 20250415 | 121900 | 23113870875 | 47000 | 46950 | 47000 | 46950 | 869 |
| 425 | 20250415 | 121800 | 23073032675 | 46950 | 46900 | 46950 | 46900 | 3558 |
| 426 | 20250415 | 121700 | 22906029125 | 46900 | 46900 | 46950 | 46900 | 438 |
| 427 | 20250415 | 121600 | 22885472425 | 46900 | 46900 | 46950 | 46900 | 1751 |
| 428 | 20250415 | 121500 | 22803313425 | 46950 | 46900 | 46950 | 46900 | 1274 |
| 429 | 20250415 | 121400 | 22743522925 | 46900 | 46950 | 47000 | 46900 | 5366 |
| 430 | 20250415 | 121300 | 22491622925 | 46950 | 46975 | 47000 | 46950 | 2270 |
| 431 | 20250415 | 121200 | 22384991975 | 46950 | 47000 | 47000 | 46950 | 1109 |
| 432 | 20250415 | 121100 | 22332892475 | 46950 | 46950 | 47000 | 46950 | 1154 |
| 433 | 20250415 | 121000 | 22278677525 | 46950 | 47000 | 47000 | 46950 | 1748 |
| 434 | 20250415 | 120900 | 22196576875 | 47000 | 47000 | 47000 | 46950 | 1215 |
| 435 | 20250415 | 120800 | 22139494125 | 46950 | 47000 | 47000 | 46950 | 1706 |
| 436 | 20250415 | 120700 | 22059345625 | 47000 | 47000 | 47000 | 46950 | 1038 |
| 437 | 20250415 | 120600 | 22010580025 | 46950 | 46950 | 47000 | 46950 | 1171 |
| 438 | 20250415 | 120500 | 21955558575 | 46950 | 46950 | 47000 | 46950 | 725 |
| 439 | 20250415 | 120400 | 21921492975 | 47000 | 46975 | 47000 | 46950 | 3822 |
| 440 | 20250415 | 120300 | 21741861775 | 46950 | 47000 | 47000 | 46950 | 382 |
| 441 | 20250415 | 120200 | 21723916375 | 46950 | 47000 | 47000 | 46900 | 732 |
| 442 | 20250415 | 120100 | 21689519625 | 47000 | 46950 | 47000 | 46900 | 1365 |
| 443 | 20250415 | 120000 | 21625462725 | 46950 | 46900 | 47000 | 46900 | 7666 |
| 444 | 20250415 | 115900 | 21265646575 | 46900 | 46900 | 46950 | 46900 | 785 |
| 445 | 20250415 | 115800 | 21228798525 | 46950 | 46900 | 46950 | 46900 | 938 |
| 446 | 20250415 | 115700 | 21184769775 | 46950 | 46950 | 46950 | 46900 | 1182 |
| 447 | 20250415 | 115600 | 21129280325 | 46950 | 46900 | 46950 | 46850 | 3659 |
| 448 | 20250415 | 115500 | 20957656825 | 46900 | 46900 | 46950 | 46900 | 1271 |
| 449 | 20250415 | 115400 | 20897990325 | 46950 | 46950 | 46950 | 46900 | 989 |
| 450 | 20250415 | 115300 | 20851569075 | 46950 | 46950 | 46950 | 46900 | 961 |
| 451 | 20250415 | 115200 | 20806458725 | 46950 | 46900 | 46950 | 46900 | 553 |
| 452 | 20250415 | 115100 | 20780509375 | 46900 | 46900 | 46950 | 46900 | 570 |
| 453 | 20250415 | 115000 | 20753751175 | 46900 | 46950 | 46950 | 46900 | 1032 |
| 454 | 20250415 | 114900 | 20705308975 | 46950 | 46900 | 46950 | 46850 | 902 |
| 455 | 20250415 | 114800 | 20662976875 | 46850 | 46900 | 46950 | 46850 | 4320 |
| 456 | 20250415 | 114700 | 20460352025 | 46950 | 46900 | 46950 | 46900 | 766 |
| 457 | 20250415 | 114600 | 20424403125 | 46900 | 46900 | 46950 | 46900 | 870 |
| 458 | 20250415 | 114500 | 20383580375 | 46900 | 46900 | 46950 | 46900 | 886 |
| 459 | 20250415 | 114400 | 20342005425 | 46900 | 46950 | 46950 | 46900 | 889 |
| 460 | 20250415 | 114300 | 20300276425 | 46900 | 46900 | 46950 | 46850 | 1019 |
| 461 | 20250415 | 114200 | 20252490925 | 46850 | 46850 | 46950 | 46850 | 2843 |
| 462 | 20250415 | 114100 | 20119192525 | 46900 | 46900 | 46950 | 46850 | 5471 |
| 463 | 20250415 | 114000 | 19862753725 | 46900 | 46850 | 46950 | 46850 | 10075 |
| 464 | 20250415 | 113900 | 19390250775 | 46900 | 46850 | 46900 | 46850 | 1097 |
| 465 | 20250415 | 113800 | 19338813275 | 46900 | 46900 | 46900 | 46850 | 491 |
| 466 | 20250415 | 113700 | 19315787275 | 46850 | 46850 | 46900 | 46800 | 8566 |
| 467 | 20250415 | 113600 | 18914409125 | 46850 | 46800 | 46850 | 46800 | 906 |
| 468 | 20250415 | 113500 | 18871973475 | 46850 | 46850 | 46850 | 46800 | 1151 |
| 469 | 20250415 | 113400 | 18818067525 | 46800 | 46800 | 46850 | 46800 | 530 |
| 470 | 20250415 | 113300 | 18793248825 | 46800 | 46825 | 46850 | 46800 | 678 |
| 471 | 20250415 | 113200 | 18761495375 | 46800 | 46850 | 46850 | 46800 | 4570 |
| 472 | 20250415 | 113100 | 18547577325 | 46850 | 46850 | 46850 | 46800 | 776 |
| 473 | 20250415 | 113000 | 18511229225 | 46850 | 46850 | 46850 | 46800 | 1607 |
| 474 | 20250415 | 112900 | 18435954825 | 46850 | 46750 | 46850 | 46750 | 1764 |
| 475 | 20250415 | 112800 | 18353379175 | 46800 | 46800 | 46850 | 46750 | 4799 |
| 476 | 20250415 | 112700 | 18128752225 | 46800 | 46750 | 46800 | 46750 | 422 |
| 477 | 20250415 | 112600 | 18109007475 | 46800 | 46800 | 46850 | 46750 | 1099 |
| 478 | 20250415 | 112500 | 18057556975 | 46850 | 46800 | 46850 | 46750 | 450 |
| 479 | 20250415 | 112400 | 18036489475 | 46750 | 46800 | 46800 | 46750 | 1153 |
| 480 | 20250415 | 112300 | 17982542475 | 46800 | 46750 | 46800 | 46700 | 3733 |
| 481 | 20250415 | 112200 | 17807979925 | 46800 | 46750 | 46800 | 46750 | 733 |
| 482 | 20250415 | 112100 | 17773688575 | 46800 | 46750 | 46800 | 46750 | 3290 |
| 483 | 20250415 | 112000 | 17619823925 | 46750 | 46750 | 46800 | 46750 | 611 |
| 484 | 20250415 | 111900 | 17591234575 | 46750 | 46800 | 46800 | 46750 | 3046 |
| 485 | 20250415 | 111800 | 17448795225 | 46750 | 46800 | 46800 | 46750 | 610 |
| 486 | 20250415 | 111700 | 17420256925 | 46800 | 46800 | 46800 | 46750 | 2320 |
| 487 | 20250415 | 111600 | 17311690175 | 46800 | 46800 | 46850 | 46750 | 5078 |
| 488 | 20250415 | 111500 | 17074102225 | 46750 | 46800 | 46800 | 46750 | 773 |
| 489 | 20250415 | 111400 | 17037937825 | 46750 | 46750 | 46800 | 46750 | 2093 |
| 490 | 20250415 | 111300 | 16940070975 | 46750 | 46750 | 46800 | 46750 | 817 |
| 491 | 20250415 | 111200 | 16901851825 | 46800 | 46700 | 46800 | 46700 | 461 |
| 492 | 20250415 | 111100 | 16880286275 | 46700 | 46800 | 46800 | 46700 | 1523 |
| 493 | 20250415 | 111000 | 16809062575 | 46750 | 46750 | 46800 | 46700 | 890 |
| 494 | 20250415 | 110900 | 16767423625 | 46700 | 46800 | 46800 | 46650 | 6469 |
| 495 | 20250415 | 110800 | 16465253925 | 46750 | 46750 | 46800 | 46700 | 1510 |
| 496 | 20250415 | 110700 | 16394679275 | 46800 | 46750 | 46800 | 46700 | 901 |
| 497 | 20250415 | 110600 | 16352549925 | 46700 | 46750 | 46750 | 46700 | 1344 |
| 498 | 20250415 | 110500 | 16289750925 | 46700 | 46750 | 46750 | 46700 | 1636 |
| 499 | 20250415 | 110400 | 16213303875 | 46750 | 46700 | 46750 | 46700 | 2877 |
| 500 | 20250415 | 110300 | 16078908425 | 46750 | 46750 | 46800 | 46700 | 1625 |
| 501 | 20250415 | 110200 | 16002955125 | 46700 | 46750 | 46800 | 46700 | 1451 |
| 502 | 20250415 | 110100 | 15935143325 | 46750 | 46750 | 46800 | 46700 | 1090 |
| 503 | 20250415 | 110000 | 15884205325 | 46750 | 46700 | 46800 | 46700 | 2373 |
| 504 | 20250415 | 105900 | 15773277625 | 46750 | 46750 | 46750 | 46700 | 1003 |
| 505 | 20250415 | 105800 | 15726404825 | 46700 | 46750 | 46750 | 46700 | 626 |
| 506 | 20250415 | 105700 | 15697157975 | 46750 | 46750 | 46750 | 46700 | 836 |
| 507 | 20250415 | 105600 | 15658101775 | 46750 | 46750 | 46750 | 46650 | 1003 |
| 508 | 20250415 | 105500 | 15611267375 | 46750 | 46750 | 46800 | 46600 | 6820 |
| 509 | 20250415 | 105400 | 15292735175 | 46800 | 46750 | 46800 | 46700 | 2403 |
| 510 | 20250415 | 105300 | 15180375425 | 46750 | 46750 | 46750 | 46700 | 1220 |
| 511 | 20250415 | 105200 | 15123349525 | 46750 | 46750 | 46750 | 46700 | 898 |
| 512 | 20250415 | 105100 | 15081377125 | 46700 | 46700 | 46750 | 46700 | 1482 |
| 513 | 20250415 | 105000 | 15012106225 | 46700 | 46750 | 46750 | 46700 | 1131 |
| 514 | 20250415 | 104900 | 14959239525 | 46750 | 46750 | 46750 | 46700 | 654 |
| 515 | 20250415 | 104800 | 14928681025 | 46750 | 46750 | 46800 | 46700 | 796 |
| 516 | 20250415 | 104700 | 14891477175 | 46800 | 46800 | 46800 | 46700 | 835 |
| 517 | 20250415 | 104600 | 14852423925 | 46800 | 46700 | 46800 | 46700 | 858 |
| 518 | 20250415 | 104500 | 14812309425 | 46750 | 46750 | 46800 | 46650 | 6529 |
| 519 | 20250415 | 104400 | 14507362025 | 46750 | 46750 | 46750 | 46700 | 991 |
| 520 | 20250415 | 104300 | 14461045275 | 46750 | 46750 | 46750 | 46700 | 1031 |
| 521 | 20250415 | 104200 | 14412862675 | 46750 | 46700 | 46750 | 46700 | 561 |
| 522 | 20250415 | 104100 | 14386648825 | 46700 | 46700 | 46750 | 46700 | 948 |
| 523 | 20250415 | 104000 | 14342341875 | 46700 | 46700 | 46750 | 46700 | 1312 |
| 524 | 20250415 | 103900 | 14281052075 | 46700 | 46750 | 46800 | 46700 | 1876 |
| 525 | 20250415 | 103800 | 14193348675 | 46750 | 46700 | 46800 | 46700 | 1734 |
| 526 | 20250415 | 103700 | 14112289825 | 46700 | 46750 | 46800 | 46700 | 5194 |
| 527 | 20250415 | 103600 | 13869692325 | 46750 | 46750 | 46800 | 46750 | 4314 |
| 528 | 20250415 | 103500 | 13668000775 | 46750 | 46800 | 46850 | 46750 | 2579 |
| 529 | 20250415 | 103400 | 13547309175 | 46750 | 46800 | 46800 | 46750 | 691 |
| 530 | 20250415 | 103300 | 13514986425 | 46800 | 46750 | 46800 | 46750 | 882 |
| 531 | 20250415 | 103200 | 13473717075 | 46750 | 46750 | 46800 | 46750 | 612 |
| 532 | 20250415 | 103100 | 13445090925 | 46750 | 46750 | 46800 | 46750 | 718 |
| 533 | 20250415 | 103000 | 13411500975 | 46750 | 46800 | 46800 | 46700 | 4508 |
| 534 | 20250415 | 102900 | 13200806575 | 46750 | 46750 | 46800 | 46750 | 954 |
| 535 | 20250415 | 102800 | 13156169575 | 46750 | 46850 | 46850 | 46750 | 3327 |
| 536 | 20250415 | 102700 | 13000469375 | 46850 | 46800 | 46850 | 46800 | 585 |
| 537 | 20250415 | 102600 | 12973075575 | 46800 | 46800 | 46850 | 46750 | 1214 |
| 538 | 20250415 | 102500 | 12916245975 | 46800 | 46850 | 46850 | 46750 | 871 |
| 539 | 20250415 | 102400 | 12875479625 | 46850 | 46750 | 46850 | 46700 | 2198 |
| 540 | 20250415 | 102300 | 12772675325 | 46700 | 46850 | 46850 | 46700 | 5039 |
| 541 | 20250415 | 102200 | 12536907475 | 46850 | 46800 | 46850 | 46800 | 2959 |
| 542 | 20250415 | 102100 | 12398377775 | 46800 | 46800 | 46800 | 46750 | 614 |
| 543 | 20250415 | 102000 | 12369655875 | 46750 | 46750 | 46800 | 46750 | 948 |
| 544 | 20250415 | 101900 | 12325302625 | 46800 | 46850 | 46850 | 46750 | 3922 |
| 545 | 20250415 | 101800 | 12141772125 | 46800 | 46800 | 46850 | 46750 | 992 |
| 546 | 20250415 | 101700 | 12095338175 | 46800 | 46850 | 46850 | 46700 | 10488 |
| 547 | 20250415 | 101600 | 11604875775 | 46900 | 46800 | 46900 | 46800 | 833 |
| 548 | 20250415 | 101500 | 11565853675 | 46800 | 46850 | 46900 | 46800 | 4709 |
| 549 | 20250415 | 101400 | 11345292525 | 46850 | 46800 | 46850 | 46800 | 919 |
| 550 | 20250415 | 101300 | 11302245525 | 46800 | 46800 | 46850 | 46800 | 825 |
| 551 | 20250415 | 101200 | 11263608875 | 46800 | 46850 | 46850 | 46800 | 2738 |
| 552 | 20250415 | 101100 | 11135452975 | 46800 | 46850 | 46850 | 46800 | 978 |
| 553 | 20250415 | 101000 | 11089638675 | 46850 | 46850 | 46850 | 46800 | 831 |
| 554 | 20250415 | 100900 | 11050720725 | 46850 | 46850 | 46850 | 46800 | 1040 |
| 555 | 20250415 | 100800 | 11002015075 | 46850 | 46850 | 46850 | 46800 | 1163 |
| 556 | 20250415 | 100700 | 10947545525 | 46800 | 46850 | 46900 | 46750 | 4741 |
| 557 | 20250415 | 100600 | 10725454375 | 46850 | 46850 | 46850 | 46750 | 4695 |
| 558 | 20250415 | 100500 | 10505723125 | 46800 | 46850 | 46850 | 46800 | 2272 |
| 559 | 20250415 | 100400 | 10399346625 | 46800 | 46800 | 46850 | 46800 | 637 |
| 560 | 20250415 | 100300 | 10369523275 | 46800 | 46800 | 46850 | 46750 | 791 |
| 561 | 20250415 | 100200 | 10332501425 | 46800 | 46800 | 46850 | 46700 | 6578 |
| 562 | 20250415 | 100100 | 10024690475 | 46800 | 46800 | 46850 | 46700 | 5766 |
| 563 | 20250415 | 100000 | 9754934675 | 46800 | 46850 | 46850 | 46800 | 1651 |
| 564 | 20250415 | 095900 | 9677642875 | 46800 | 46800 | 46850 | 46750 | 1452 |
| 565 | 20250415 | 095800 | 9609699925 | 46800 | 46800 | 46850 | 46750 | 1557 |
| 566 | 20250415 | 095700 | 9536854575 | 46800 | 46750 | 46850 | 46750 | 4401 |
| 567 | 20250415 | 095600 | 9330833750 | 46800 | 46750 | 46800 | 46750 | 1624 |
| 568 | 20250415 | 095500 | 9254862800 | 46800 | 46800 | 46800 | 46750 | 1235 |
| 569 | 20250415 | 095400 | 9197095050 | 46800 | 46700 | 46800 | 46700 | 1613 |
| 570 | 20250415 | 095300 | 9121648750 | 46700 | 46750 | 46800 | 46700 | 4500 |
| 571 | 20250415 | 095200 | 8911217250 | 46800 | 46750 | 46800 | 46700 | 6992 |
| 572 | 20250415 | 095100 | 8584221900 | 46750 | 46750 | 46800 | 46700 | 7590 |
| 573 | 20250415 | 095000 | 8229468550 | 46750 | 46700 | 46750 | 46650 | 7550 |
| 574 | 20250415 | 094900 | 7876847600 | 46750 | 46700 | 46750 | 46700 | 2336 |
| 575 | 20250415 | 094800 | 7767718250 | 46700 | 46700 | 46700 | 46650 | 1133 |
| 576 | 20250415 | 094700 | 7714810850 | 46700 | 46700 | 46700 | 46650 | 1628 |
| 577 | 20250415 | 094600 | 7638798600 | 46700 | 46650 | 46700 | 46650 | 683 |
| 578 | 20250415 | 094500 | 7606912000 | 46700 | 46700 | 46700 | 46650 | 1499 |
| 579 | 20250415 | 094400 | 7536944900 | 46650 | 46700 | 46800 | 46650 | 7420 |
| 580 | 20250415 | 094300 | 7190411300 | 46700 | 46750 | 46750 | 46700 | 1176 |
| 581 | 20250415 | 094200 | 7135438500 | 46650 | 46700 | 46700 | 46650 | 1619 |
| 582 | 20250415 | 094100 | 7059834700 | 46700 | 46700 | 46700 | 46650 | 1206 |
| 583 | 20250415 | 094000 | 7003519700 | 46700 | 46650 | 46700 | 46650 | 904 |
| 584 | 20250415 | 093900 | 6961325950 | 46650 | 46700 | 46750 | 46600 | 4700 |
| 585 | 20250415 | 093800 | 6741986900 | 46700 | 46700 | 46700 | 46650 | 1071 |
| 586 | 20250415 | 093700 | 6691971700 | 46700 | 46700 | 46700 | 46700 | 662 |
| 587 | 20250415 | 093600 | 6661056300 | 46700 | 46650 | 46700 | 46650 | 816 |
| 588 | 20250415 | 093500 | 6622950950 | 46650 | 46650 | 46700 | 46600 | 4250 |
| 589 | 20250415 | 093400 | 6424714500 | 46650 | 46750 | 46750 | 46650 | 3132 |
| 590 | 20250415 | 093300 | 6278429600 | 46700 | 46750 | 46750 | 46700 | 362 |
| 591 | 20250415 | 093200 | 6261510550 | 46750 | 46725 | 46750 | 46725 | 373 |
| 592 | 20250415 | 093100 | 6244073625 | 46725 | 46750 | 46750 | 46725 | 157 |
| 593 | 20250415 | 093000 | 6236734050 | 46700 | 46800 | 46800 | 46650 | 4006 |
| 594 | 20250415 | 092900 | 6049528950 | 46800 | 46750 | 46800 | 46750 | 391 |
| 595 | 20250415 | 092800 | 6031248600 | 46800 | 46800 | 46800 | 46650 | 4034 |
| 596 | 20250415 | 092700 | 5842788350 | 46800 | 46750 | 46800 | 46700 | 7387 |
| 597 | 20250415 | 092600 | 5497478250 | 46750 | 46700 | 46750 | 46700 | 540 |
| 598 | 20250415 | 092500 | 5472236250 | 46700 | 46700 | 46750 | 46650 | 2646 |
| 599 | 20250415 | 092400 | 5348662800 | 46750 | 46700 | 46750 | 46700 | 4165 |
| 600 | 20250415 | 092300 | 5154128550 | 46700 | 46650 | 46700 | 46650 | 1910 |
| 601 | 20250415 | 092200 | 5064970600 | 46650 | 46700 | 46700 | 46650 | 425 |
| 602 | 20250415 | 092100 | 5045128450 | 46700 | 46650 | 46700 | 46600 | 2236 |
| 603 | 20250415 | 092000 | 4940820450 | 46650 | 46700 | 46750 | 46600 | 2730 |
| 604 | 20250415 | 091900 | 4813475750 | 46700 | 46700 | 46700 | 46650 | 1697 |
| 605 | 20250415 | 091800 | 4734256000 | 46700 | 46750 | 46800 | 46700 | 4423 |
| 606 | 20250415 | 091700 | 4527502775 | 46700 | 46700 | 46750 | 46700 | 1898 |
| 607 | 20250415 | 091600 | 4438839525 | 46750 | 46750 | 46800 | 46700 | 3479 |
| 608 | 20250415 | 091500 | 4276252325 | 46750 | 46700 | 46750 | 46700 | 1731 |
| 609 | 20250415 | 091400 | 4195397775 | 46700 | 46650 | 46700 | 46650 | 597 |
| 610 | 20250415 | 091300 | 4167522575 | 46750 | 46650 | 46750 | 46550 | 4377 |
| 611 | 20250415 | 091200 | 3963456475 | 46650 | 46650 | 46750 | 46650 | 6290 |
| 612 | 20250415 | 091100 | 3669615325 | 46650 | 46700 | 46700 | 46600 | 3658 |
| 613 | 20250415 | 091000 | 3498948550 | 46650 | 46700 | 46750 | 46650 | 1847 |
| 614 | 20250415 | 090900 | 3412709400 | 46700 | 46650 | 46750 | 46650 | 3790 |
| 615 | 20250415 | 090800 | 3235800950 | 46650 | 46600 | 46750 | 46600 | 5686 |
| 616 | 20250415 | 090700 | 2970477025 | 46550 | 46600 | 46650 | 46550 | 4281 |
| 617 | 20250415 | 090600 | 2771075175 | 46600 | 46650 | 46650 | 46600 | 3549 |
| 618 | 20250415 | 090500 | 2605691300 | 46600 | 46550 | 46700 | 46500 | 12723 |
| 619 | 20250415 | 090400 | 2012369700 | 46500 | 46550 | 46600 | 46500 | 3387 |
| 620 | 20250415 | 090300 | 1854700250 | 46600 | 46500 | 46600 | 46450 | 6478 |
| 621 | 20250415 | 090200 | 1553192700 | 46450 | 46400 | 46550 | 46400 | 2463 |
| 622 | 20250415 | 090100 | 1438574850 | 46450 | 46450 | 46600 | 46350 | 8912 |
| 623 | 20250415 | 090000 | 1024319100 | 46300 | 46250 | 46500 | 46250 | 22142 |