31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 183300 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 7914 |
| 3 | 20250416 | 183200 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20250416 | 183100 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20250416 | 183000 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20250416 | 182900 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20250416 | 182800 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20250416 | 182700 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20250416 | 182600 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20250416 | 182500 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20250416 | 182400 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20250416 | 182300 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20250416 | 182200 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20250416 | 182100 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20250416 | 182000 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20250416 | 181900 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20250416 | 181800 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20250416 | 181700 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20250416 | 181600 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20250416 | 181500 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20250416 | 181400 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20250416 | 181300 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20250416 | 181200 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20250416 | 181100 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20250416 | 181000 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20250416 | 180900 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20250416 | 180800 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20250416 | 180700 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20250416 | 180600 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20250416 | 180500 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20250416 | 180400 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20250416 | 180300 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 7914 |
| 33 | 20250416 | 180200 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20250416 | 180100 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20250416 | 180000 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20250416 | 175900 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20250416 | 175800 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20250416 | 175700 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20250416 | 175600 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20250416 | 175500 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20250416 | 175400 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20250416 | 175300 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20250416 | 175200 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20250416 | 175100 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20250416 | 175000 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20250416 | 174900 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20250416 | 174800 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20250416 | 174700 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20250416 | 174600 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20250416 | 174500 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20250416 | 174400 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20250416 | 174300 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20250416 | 174200 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20250416 | 174100 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20250416 | 174000 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20250416 | 173900 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20250416 | 173800 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20250416 | 173700 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20250416 | 173600 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20250416 | 173500 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20250416 | 173400 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20250416 | 173300 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 7914 |
| 63 | 20250416 | 173200 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20250416 | 173100 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20250416 | 173000 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20250416 | 172900 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20250416 | 172800 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20250416 | 172700 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20250416 | 172600 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20250416 | 172500 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20250416 | 172400 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20250416 | 172300 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20250416 | 172200 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20250416 | 172100 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20250416 | 172000 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20250416 | 171900 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20250416 | 171800 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20250416 | 171700 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20250416 | 171600 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20250416 | 171500 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20250416 | 171400 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20250416 | 171300 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20250416 | 171200 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20250416 | 171100 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20250416 | 171000 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20250416 | 170900 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20250416 | 170800 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20250416 | 170700 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20250416 | 170600 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20250416 | 170500 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20250416 | 170400 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20250416 | 170300 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 7914 |
| 93 | 20250416 | 170200 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20250416 | 170100 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20250416 | 170000 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20250416 | 165900 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20250416 | 165800 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20250416 | 165700 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20250416 | 165600 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20250416 | 165500 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20250416 | 165400 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20250416 | 165300 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20250416 | 165200 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20250416 | 165100 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20250416 | 165000 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20250416 | 164900 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20250416 | 164800 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20250416 | 164700 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20250416 | 164600 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20250416 | 164500 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20250416 | 164400 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20250416 | 164300 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20250416 | 164200 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20250416 | 164100 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20250416 | 164000 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20250416 | 163900 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20250416 | 163800 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20250416 | 163700 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20250416 | 163600 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20250416 | 163500 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20250416 | 163400 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20250416 | 163300 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 7914 |
| 123 | 20250416 | 163200 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20250416 | 163100 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20250416 | 163000 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20250416 | 162900 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20250416 | 162800 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20250416 | 162700 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20250416 | 162600 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20250416 | 162500 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20250416 | 162400 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20250416 | 162300 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20250416 | 162200 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20250416 | 162100 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20250416 | 162000 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20250416 | 161900 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20250416 | 161800 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20250416 | 161700 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20250416 | 161600 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20250416 | 161500 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20250416 | 161400 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20250416 | 161300 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20250416 | 161200 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20250416 | 161100 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20250416 | 161000 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20250416 | 160900 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20250416 | 160800 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20250416 | 160700 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20250416 | 160600 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20250416 | 160500 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20250416 | 160400 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20250416 | 160300 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 7914 |
| 153 | 20250416 | 160200 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20250416 | 160100 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20250416 | 160000 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20250416 | 155900 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20250416 | 155800 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20250416 | 155700 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20250416 | 155600 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20250416 | 155500 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20250416 | 155400 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20250416 | 155300 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20250416 | 155200 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20250416 | 155100 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20250416 | 155000 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20250416 | 154900 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20250416 | 154800 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20250416 | 154700 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20250416 | 154600 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20250416 | 154500 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20250416 | 154400 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20250416 | 154300 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20250416 | 154200 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20250416 | 154100 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20250416 | 154000 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20250416 | 153900 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20250416 | 153800 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20250416 | 153700 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20250416 | 153600 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20250416 | 153500 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20250416 | 153400 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20250416 | 153300 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 7914 |
| 183 | 20250416 | 153200 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20250416 | 153100 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20250416 | 153000 | 10124481075 | 24150 | 24150 | 24150 | 24150 | 7914 |
| 186 | 20250416 | 152900 | 9933357975 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20250416 | 152800 | 9933357975 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20250416 | 152700 | 9933357975 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20250416 | 152600 | 9933357975 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20250416 | 152500 | 9933357975 | 24100 | 24100 | 24100 | 24100 | 0 |
| 191 | 20250416 | 152400 | 9933357975 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20250416 | 152300 | 9933357975 | 24100 | 24100 | 24100 | 24100 | 0 |
| 193 | 20250416 | 152200 | 9933357975 | 24100 | 24100 | 24100 | 24100 | 0 |
| 194 | 20250416 | 152100 | 9933357975 | 24100 | 24100 | 24100 | 24100 | 0 |
| 195 | 20250416 | 152000 | 9933357975 | 24100 | 24100 | 24100 | 24100 | 0 |
| 196 | 20250416 | 151900 | 9933357975 | 24100 | 24100 | 24100 | 24050 | 920 |
| 197 | 20250416 | 151800 | 9911206875 | 24100 | 24050 | 24100 | 24000 | 1267 |
| 198 | 20250416 | 151700 | 9880736125 | 24100 | 24050 | 24150 | 24050 | 555 |
| 199 | 20250416 | 151600 | 9867362425 | 24100 | 24050 | 24150 | 24050 | 2060 |
| 200 | 20250416 | 151500 | 9817718175 | 24100 | 24050 | 24100 | 24050 | 1344 |
| 201 | 20250416 | 151400 | 9785392525 | 24050 | 23950 | 24050 | 23950 | 1196 |
| 202 | 20250416 | 151300 | 9756677625 | 23950 | 24050 | 24100 | 23950 | 1752 |
| 203 | 20250416 | 151200 | 9714602725 | 24050 | 24000 | 24050 | 24000 | 681 |
| 204 | 20250416 | 151100 | 9698256975 | 24000 | 24000 | 24050 | 23950 | 621 |
| 205 | 20250416 | 151000 | 9683363025 | 23950 | 23950 | 24000 | 23950 | 784 |
| 206 | 20250416 | 150900 | 9664576525 | 23950 | 23950 | 24000 | 23900 | 720 |
| 207 | 20250416 | 150800 | 9647336625 | 23950 | 24050 | 24050 | 23900 | 1153 |
| 208 | 20250416 | 150700 | 9619738925 | 24050 | 24050 | 24050 | 23900 | 1744 |
| 209 | 20250416 | 150600 | 9577940075 | 24050 | 24100 | 24100 | 24050 | 2431 |
| 210 | 20250416 | 150500 | 9519463575 | 24100 | 24050 | 24100 | 24050 | 419 |
| 211 | 20250416 | 150400 | 9509381975 | 24050 | 24050 | 24100 | 24050 | 492 |
| 212 | 20250416 | 150300 | 9497531975 | 24100 | 24200 | 24200 | 24050 | 5316 |
| 213 | 20250416 | 150200 | 9369243775 | 24150 | 24200 | 24200 | 24150 | 912 |
| 214 | 20250416 | 150100 | 9347186125 | 24200 | 24200 | 24200 | 24150 | 1611 |
| 215 | 20250416 | 150000 | 9308235925 | 24200 | 24100 | 24200 | 24100 | 1335 |
| 216 | 20250416 | 145900 | 9275976225 | 24100 | 24200 | 24250 | 24100 | 2195 |
| 217 | 20250416 | 145800 | 9222929675 | 24200 | 24200 | 24250 | 24150 | 1746 |
| 218 | 20250416 | 145700 | 9180638925 | 24200 | 24200 | 24250 | 24150 | 3558 |
| 219 | 20250416 | 145600 | 9094543075 | 24250 | 24150 | 24250 | 24100 | 2240 |
| 220 | 20250416 | 145500 | 9040347475 | 24200 | 24150 | 24250 | 24100 | 4882 |
| 221 | 20250416 | 145400 | 8922300325 | 24150 | 23950 | 24200 | 23950 | 7397 |
| 222 | 20250416 | 145300 | 8744202375 | 23950 | 24000 | 24000 | 23900 | 2974 |
| 223 | 20250416 | 145200 | 8672900075 | 24000 | 23950 | 24050 | 23900 | 1243 |
| 224 | 20250416 | 145100 | 8643098825 | 24000 | 24000 | 24050 | 23900 | 1838 |
| 225 | 20250416 | 145000 | 8599041825 | 23950 | 23950 | 24000 | 23900 | 3491 |
| 226 | 20250416 | 144900 | 8515357775 | 23950 | 24000 | 24000 | 23950 | 1169 |
| 227 | 20250416 | 144800 | 8487311575 | 23950 | 23950 | 23950 | 23900 | 2227 |
| 228 | 20250416 | 144700 | 8433985075 | 23900 | 23950 | 23950 | 23850 | 1447 |
| 229 | 20250416 | 144600 | 8399379275 | 23900 | 23900 | 23950 | 23900 | 3654 |
| 230 | 20250416 | 144500 | 8311899275 | 23950 | 23850 | 23950 | 23800 | 3082 |
| 231 | 20250416 | 144400 | 8238322125 | 23850 | 23800 | 23850 | 23750 | 1231 |
| 232 | 20250416 | 144300 | 8209019675 | 23750 | 23800 | 23850 | 23750 | 2468 |
| 233 | 20250416 | 144200 | 8150291275 | 23750 | 23700 | 23800 | 23700 | 1739 |
| 234 | 20250416 | 144100 | 8108965825 | 23700 | 23650 | 23750 | 23650 | 2834 |
| 235 | 20250416 | 144000 | 8041803875 | 23700 | 23650 | 23700 | 23650 | 2743 |
| 236 | 20250416 | 143900 | 7976804425 | 23650 | 23600 | 23700 | 23600 | 1242 |
| 237 | 20250416 | 143800 | 7947432175 | 23650 | 23600 | 23650 | 23600 | 474 |
| 238 | 20250416 | 143700 | 7936241025 | 23600 | 23650 | 23650 | 23600 | 531 |
| 239 | 20250416 | 143600 | 7923688775 | 23650 | 23650 | 23700 | 23600 | 484 |
| 240 | 20250416 | 143500 | 7912256475 | 23600 | 23650 | 23650 | 23600 | 780 |
| 241 | 20250416 | 143400 | 7893824025 | 23600 | 23600 | 23650 | 23550 | 733 |
| 242 | 20250416 | 143300 | 7876523425 | 23650 | 23600 | 23650 | 23600 | 206 |
| 243 | 20250416 | 143200 | 7871660825 | 23600 | 23650 | 23650 | 23600 | 615 |
| 244 | 20250416 | 143100 | 7857137675 | 23650 | 23600 | 23650 | 23550 | 714 |
| 245 | 20250416 | 143000 | 7840273975 | 23600 | 23550 | 23600 | 23550 | 814 |
| 246 | 20250416 | 142900 | 7821080575 | 23550 | 23550 | 23600 | 23550 | 711 |
| 247 | 20250416 | 142800 | 7804308125 | 23600 | 23650 | 23700 | 23550 | 849 |
| 248 | 20250416 | 142700 | 7784242525 | 23650 | 23700 | 23700 | 23650 | 543 |
| 249 | 20250416 | 142600 | 7771397175 | 23700 | 23600 | 23700 | 23600 | 581 |
| 250 | 20250416 | 142500 | 7757674475 | 23600 | 23600 | 23650 | 23600 | 427 |
| 251 | 20250416 | 142400 | 7747593725 | 23600 | 23600 | 23650 | 23600 | 426 |
| 252 | 20250416 | 142300 | 7737530075 | 23600 | 23600 | 23700 | 23600 | 493 |
| 253 | 20250416 | 142200 | 7725891025 | 23600 | 23650 | 23700 | 23600 | 813 |
| 254 | 20250416 | 142100 | 7706667575 | 23650 | 23700 | 23700 | 23650 | 152 |
| 255 | 20250416 | 142000 | 7703069725 | 23700 | 23650 | 23750 | 23650 | 525 |
| 256 | 20250416 | 141900 | 7690641575 | 23650 | 23700 | 23700 | 23650 | 1057 |
| 257 | 20250416 | 141800 | 7665610375 | 23650 | 23600 | 23650 | 23600 | 2486 |
| 258 | 20250416 | 141700 | 7606833925 | 23650 | 23600 | 23650 | 23550 | 888 |
| 259 | 20250416 | 141600 | 7585876375 | 23600 | 23600 | 23650 | 23600 | 497 |
| 260 | 20250416 | 141500 | 7574145725 | 23600 | 23600 | 23650 | 23500 | 1084 |
| 261 | 20250416 | 141400 | 7548596075 | 23600 | 23650 | 23650 | 23550 | 425 |
| 262 | 20250416 | 141300 | 7538566425 | 23650 | 23600 | 23650 | 23550 | 369 |
| 263 | 20250416 | 141200 | 7529858375 | 23600 | 23600 | 23650 | 23550 | 1404 |
| 264 | 20250416 | 141100 | 7496675275 | 23600 | 23600 | 23700 | 23600 | 635 |
| 265 | 20250416 | 141000 | 7481674175 | 23600 | 23625 | 23650 | 23600 | 550 |
| 266 | 20250416 | 140900 | 7468689000 | 23600 | 23600 | 23650 | 23600 | 543 |
| 267 | 20250416 | 140800 | 7455869000 | 23600 | 23650 | 23700 | 23600 | 369 |
| 268 | 20250416 | 140700 | 7447143850 | 23700 | 23700 | 23700 | 23650 | 357 |
| 269 | 20250416 | 140600 | 7438698550 | 23650 | 23700 | 23700 | 23650 | 547 |
| 270 | 20250416 | 140500 | 7425753000 | 23650 | 23650 | 23700 | 23650 | 367 |
| 271 | 20250416 | 140400 | 7417068650 | 23700 | 23700 | 23750 | 23650 | 553 |
| 272 | 20250416 | 140300 | 7403947150 | 23750 | 23700 | 23750 | 23650 | 392 |
| 273 | 20250416 | 140200 | 7394653800 | 23700 | 23650 | 23700 | 23650 | 651 |
| 274 | 20250416 | 140100 | 7379238550 | 23650 | 23650 | 23700 | 23650 | 423 |
| 275 | 20250416 | 140000 | 7369232700 | 23650 | 23650 | 23700 | 23650 | 481 |
| 276 | 20250416 | 135900 | 7357852000 | 23650 | 23650 | 23700 | 23650 | 490 |
| 277 | 20250416 | 135800 | 7346257500 | 23700 | 23700 | 23700 | 23600 | 510 |
| 278 | 20250416 | 135700 | 7334197550 | 23650 | 23600 | 23650 | 23600 | 1071 |
| 279 | 20250416 | 135600 | 7308886600 | 23550 | 23650 | 23700 | 23550 | 902 |
| 280 | 20250416 | 135500 | 7287582150 | 23650 | 23650 | 23700 | 23600 | 465 |
| 281 | 20250416 | 135400 | 7276582600 | 23650 | 23650 | 23700 | 23600 | 455 |
| 282 | 20250416 | 135300 | 7265825900 | 23650 | 23650 | 23650 | 23600 | 748 |
| 283 | 20250416 | 135200 | 7248150000 | 23650 | 23600 | 23700 | 23600 | 673 |
| 284 | 20250416 | 135100 | 7232240000 | 23650 | 23550 | 23650 | 23550 | 730 |
| 285 | 20250416 | 135000 | 7215003450 | 23550 | 23550 | 23550 | 23500 | 537 |
| 286 | 20250416 | 134900 | 7202362350 | 23500 | 23550 | 23600 | 23500 | 441 |
| 287 | 20250416 | 134800 | 7191974550 | 23600 | 23550 | 23600 | 23550 | 287 |
| 288 | 20250416 | 134700 | 7185209850 | 23550 | 23550 | 23600 | 23550 | 361 |
| 289 | 20250416 | 134600 | 7176704750 | 23600 | 23600 | 23650 | 23550 | 411 |
| 290 | 20250416 | 134500 | 7167006950 | 23600 | 23600 | 23650 | 23550 | 524 |
| 291 | 20250416 | 134400 | 7154640850 | 23600 | 23550 | 23650 | 23550 | 463 |
| 292 | 20250416 | 134300 | 7143710050 | 23600 | 23600 | 23600 | 23550 | 386 |
| 293 | 20250416 | 134200 | 7134617550 | 23550 | 23550 | 23600 | 23550 | 465 |
| 294 | 20250416 | 134100 | 7123662050 | 23600 | 23550 | 23650 | 23550 | 405 |
| 295 | 20250416 | 134000 | 7114115050 | 23550 | 23550 | 23600 | 23550 | 544 |
| 296 | 20250416 | 133900 | 7101298500 | 23600 | 23500 | 23600 | 23500 | 222 |
| 297 | 20250416 | 133800 | 7096068700 | 23500 | 23600 | 23600 | 23500 | 491 |
| 298 | 20250416 | 133700 | 7084504500 | 23600 | 23550 | 23650 | 23550 | 762 |
| 299 | 20250416 | 133600 | 7066530900 | 23600 | 23600 | 23650 | 23500 | 655 |
| 300 | 20250416 | 133500 | 7051095100 | 23600 | 23650 | 23650 | 23550 | 409 |
| 301 | 20250416 | 133400 | 7041446250 | 23600 | 23650 | 23650 | 23600 | 217 |
| 302 | 20250416 | 133300 | 7036321700 | 23550 | 23600 | 23650 | 23550 | 589 |
| 303 | 20250416 | 133200 | 7022436750 | 23550 | 23550 | 23600 | 23550 | 207 |
| 304 | 20250416 | 133100 | 7017558350 | 23550 | 23550 | 23600 | 23500 | 601 |
| 305 | 20250416 | 133000 | 7003397150 | 23600 | 23500 | 23600 | 23500 | 540 |
| 306 | 20250416 | 132900 | 6990680900 | 23550 | 23550 | 23550 | 23500 | 601 |
| 307 | 20250416 | 132800 | 6976545950 | 23550 | 23550 | 23550 | 23500 | 854 |
| 308 | 20250416 | 132700 | 6956444300 | 23550 | 23550 | 23600 | 23500 | 1393 |
| 309 | 20250416 | 132600 | 6923628800 | 23550 | 23550 | 23600 | 23550 | 375 |
| 310 | 20250416 | 132500 | 6914785050 | 23550 | 23500 | 23550 | 23500 | 642 |
| 311 | 20250416 | 132400 | 6899686350 | 23550 | 23500 | 23550 | 23500 | 298 |
| 312 | 20250416 | 132300 | 6892673150 | 23500 | 23500 | 23550 | 23450 | 885 |
| 313 | 20250416 | 132200 | 6871858800 | 23500 | 23450 | 23500 | 23450 | 1114 |
| 314 | 20250416 | 132100 | 6845689650 | 23450 | 23450 | 23450 | 23400 | 271 |
| 315 | 20250416 | 132000 | 6839339700 | 23450 | 23400 | 23500 | 23400 | 229 |
| 316 | 20250416 | 131900 | 6833971950 | 23400 | 23400 | 23450 | 23350 | 1072 |
| 317 | 20250416 | 131800 | 6808914550 | 23400 | 23450 | 23450 | 23400 | 1449 |
| 318 | 20250416 | 131700 | 6774980550 | 23450 | 23500 | 23500 | 23450 | 367 |
| 319 | 20250416 | 131600 | 6766370000 | 23500 | 23450 | 23500 | 23450 | 314 |
| 320 | 20250416 | 131500 | 6758994450 | 23500 | 23450 | 23500 | 23400 | 1144 |
| 321 | 20250416 | 131400 | 6732127000 | 23400 | 23450 | 23450 | 23400 | 739 |
| 322 | 20250416 | 131300 | 6714821400 | 23450 | 23450 | 23500 | 23400 | 695 |
| 323 | 20250416 | 131200 | 6698524950 | 23450 | 23400 | 23450 | 23400 | 247 |
| 324 | 20250416 | 131100 | 6692739050 | 23400 | 23400 | 23450 | 23350 | 525 |
| 325 | 20250416 | 131000 | 6680457800 | 23350 | 23400 | 23400 | 23350 | 211 |
| 326 | 20250416 | 130900 | 6675523700 | 23400 | 23350 | 23450 | 23350 | 1278 |
| 327 | 20250416 | 130800 | 6645648900 | 23400 | 23450 | 23450 | 23350 | 1315 |
| 328 | 20250416 | 130700 | 6614895850 | 23450 | 23350 | 23450 | 23350 | 671 |
| 329 | 20250416 | 130600 | 6599195850 | 23350 | 23300 | 23350 | 23250 | 965 |
| 330 | 20250416 | 130500 | 6576729250 | 23300 | 23300 | 23350 | 23200 | 2691 |
| 331 | 20250416 | 130400 | 6514099350 | 23350 | 23500 | 23500 | 23350 | 1217 |
| 332 | 20250416 | 130300 | 6485601650 | 23500 | 23600 | 23650 | 23500 | 2195 |
| 333 | 20250416 | 130200 | 6433942400 | 23600 | 23550 | 23600 | 23500 | 236 |
| 334 | 20250416 | 130100 | 6428383350 | 23550 | 23600 | 23650 | 23550 | 1952 |
| 335 | 20250416 | 130000 | 6382321250 | 23600 | 23600 | 23650 | 23550 | 583 |
| 336 | 20250416 | 125900 | 6368560400 | 23600 | 23600 | 23600 | 23550 | 692 |
| 337 | 20250416 | 125800 | 6352257100 | 23650 | 23700 | 23700 | 23600 | 569 |
| 338 | 20250416 | 125700 | 6338807300 | 23650 | 23650 | 23700 | 23600 | 315 |
| 339 | 20250416 | 125600 | 6331359250 | 23600 | 23700 | 23700 | 23600 | 4296 |
| 340 | 20250416 | 125500 | 6229791400 | 23700 | 23750 | 23750 | 23700 | 267 |
| 341 | 20250416 | 125400 | 6223461900 | 23700 | 23750 | 23850 | 23700 | 890 |
| 342 | 20250416 | 125300 | 6202317250 | 23750 | 23750 | 23850 | 23750 | 199 |
| 343 | 20250416 | 125200 | 6197585500 | 23750 | 23750 | 23800 | 23750 | 198 |
| 344 | 20250416 | 125100 | 6192878500 | 23750 | 23850 | 23850 | 23750 | 632 |
| 345 | 20250416 | 125000 | 6177836650 | 23900 | 23750 | 23900 | 23750 | 1727 |
| 346 | 20250416 | 124900 | 6136754475 | 23750 | 23875 | 23900 | 23750 | 1991 |
| 347 | 20250416 | 124800 | 6089352525 | 23900 | 23950 | 23950 | 23850 | 589 |
| 348 | 20250416 | 124700 | 6075276100 | 23900 | 23950 | 24000 | 23900 | 655 |
| 349 | 20250416 | 124600 | 6059587125 | 23950 | 24000 | 24050 | 23950 | 3670 |
| 350 | 20250416 | 124500 | 5971626550 | 24000 | 23950 | 24000 | 23950 | 653 |
| 351 | 20250416 | 124400 | 5955978725 | 24000 | 24000 | 24000 | 23950 | 1068 |
| 352 | 20250416 | 124300 | 5930366125 | 24000 | 24000 | 24000 | 23950 | 566 |
| 353 | 20250416 | 124200 | 5916784875 | 23950 | 23950 | 24000 | 23950 | 2069 |
| 354 | 20250416 | 124100 | 5867175125 | 23950 | 24000 | 24000 | 23900 | 419 |
| 355 | 20250416 | 124000 | 5857140950 | 24000 | 23900 | 24000 | 23900 | 439 |
| 356 | 20250416 | 123900 | 5846626850 | 23950 | 23950 | 23950 | 23900 | 242 |
| 357 | 20250416 | 123800 | 5840836550 | 23950 | 23900 | 23950 | 23900 | 191 |
| 358 | 20250416 | 123700 | 5836266000 | 23900 | 23950 | 23950 | 23900 | 224 |
| 359 | 20250416 | 123600 | 5830906000 | 23950 | 23950 | 23950 | 23900 | 699 |
| 360 | 20250416 | 123500 | 5814167350 | 23950 | 23950 | 24000 | 23900 | 921 |
| 361 | 20250416 | 123400 | 5792108650 | 23950 | 23950 | 23950 | 23900 | 2643 |
| 362 | 20250416 | 123300 | 5728810150 | 23900 | 23900 | 23950 | 23900 | 232 |
| 363 | 20250416 | 123200 | 5723262400 | 23950 | 23850 | 23950 | 23850 | 624 |
| 364 | 20250416 | 123100 | 5708346650 | 23900 | 23850 | 23900 | 23850 | 133 |
| 365 | 20250416 | 123000 | 5705172975 | 23850 | 23900 | 23950 | 23850 | 317 |
| 366 | 20250416 | 122900 | 5697596025 | 23900 | 23950 | 23950 | 23900 | 323 |
| 367 | 20250416 | 122800 | 5689868525 | 23900 | 23900 | 23950 | 23900 | 190 |
| 368 | 20250416 | 122700 | 5685326225 | 23900 | 23900 | 23900 | 23850 | 4322 |
| 369 | 20250416 | 122600 | 5582038375 | 23900 | 23900 | 23900 | 23850 | 219 |
| 370 | 20250416 | 122500 | 5576812175 | 23900 | 23850 | 23900 | 23850 | 797 |
| 371 | 20250416 | 122400 | 5557798375 | 23800 | 23800 | 23850 | 23750 | 660 |
| 372 | 20250416 | 122300 | 5542089025 | 23800 | 23850 | 23850 | 23800 | 97 |
| 373 | 20250416 | 122200 | 5539779275 | 23850 | 23800 | 23850 | 23800 | 217 |
| 374 | 20250416 | 122100 | 5534609225 | 23850 | 23850 | 23900 | 23800 | 679 |
| 375 | 20250416 | 122000 | 5518407025 | 23850 | 23850 | 23900 | 23850 | 256 |
| 376 | 20250416 | 121900 | 5512296575 | 23850 | 23850 | 23900 | 23850 | 135 |
| 377 | 20250416 | 121800 | 5509071025 | 23850 | 23850 | 23900 | 23850 | 323 |
| 378 | 20250416 | 121700 | 5501362275 | 23900 | 23900 | 23900 | 23850 | 110 |
| 379 | 20250416 | 121600 | 5498735875 | 23900 | 23900 | 23900 | 23800 | 133 |
| 380 | 20250416 | 121500 | 5495563475 | 23850 | 23850 | 23850 | 23800 | 195 |
| 381 | 20250416 | 121400 | 5490916725 | 23850 | 23850 | 23850 | 23800 | 434 |
| 382 | 20250416 | 121300 | 5480578075 | 23850 | 23850 | 23850 | 23800 | 57 |
| 383 | 20250416 | 121200 | 5479219125 | 23800 | 23800 | 23850 | 23750 | 254 |
| 384 | 20250416 | 121100 | 5473172675 | 23750 | 23900 | 23900 | 23750 | 2231 |
| 385 | 20250416 | 121000 | 5420071475 | 23850 | 23850 | 23900 | 23800 | 287 |
| 386 | 20250416 | 120900 | 5413224850 | 23850 | 23900 | 23900 | 23800 | 1404 |
| 387 | 20250416 | 120800 | 5379716450 | 23850 | 23950 | 23950 | 23850 | 1366 |
| 388 | 20250416 | 120700 | 5347072750 | 23900 | 23900 | 23900 | 23850 | 779 |
| 389 | 20250416 | 120600 | 5328472050 | 23850 | 23850 | 23900 | 23800 | 543 |
| 390 | 20250416 | 120500 | 5315505450 | 23850 | 23850 | 23850 | 23800 | 365 |
| 391 | 20250416 | 120400 | 5306808450 | 23850 | 23800 | 23850 | 23750 | 538 |
| 392 | 20250416 | 120300 | 5294000100 | 23800 | 23800 | 23800 | 23750 | 548 |
| 393 | 20250416 | 120200 | 5280960600 | 23750 | 23750 | 23800 | 23750 | 213 |
| 394 | 20250416 | 120100 | 5275899100 | 23750 | 23800 | 23800 | 23750 | 297 |
| 395 | 20250416 | 120000 | 5268841200 | 23750 | 23700 | 23750 | 23700 | 1002 |
| 396 | 20250416 | 115900 | 5245047400 | 23700 | 23700 | 23750 | 23700 | 153 |
| 397 | 20250416 | 115800 | 5241420400 | 23750 | 23750 | 23750 | 23700 | 150 |
| 398 | 20250416 | 115700 | 5237863550 | 23750 | 23700 | 23750 | 23650 | 2679 |
| 399 | 20250416 | 115600 | 5174333350 | 23650 | 23700 | 23700 | 23650 | 408 |
| 400 | 20250416 | 115500 | 5164676200 | 23700 | 23700 | 23750 | 23650 | 519 |
| 401 | 20250416 | 115400 | 5152379600 | 23700 | 23750 | 23750 | 23700 | 116 |
| 402 | 20250416 | 115300 | 5149627200 | 23750 | 23700 | 23800 | 23700 | 781 |
| 403 | 20250416 | 115200 | 5131086900 | 23650 | 23700 | 23700 | 23650 | 121 |
| 404 | 20250416 | 115100 | 5128223500 | 23700 | 23600 | 23700 | 23600 | 116 |
| 405 | 20250416 | 115000 | 5125479150 | 23600 | 23650 | 23700 | 23600 | 488 |
| 406 | 20250416 | 114900 | 5113948450 | 23650 | 23700 | 23700 | 23650 | 417 |
| 407 | 20250416 | 114800 | 5104073700 | 23700 | 23750 | 23750 | 23650 | 202 |
| 408 | 20250416 | 114700 | 5099286600 | 23700 | 23750 | 23800 | 23700 | 202 |
| 409 | 20250416 | 114600 | 5094495050 | 23800 | 23750 | 23850 | 23700 | 304 |
| 410 | 20250416 | 114500 | 5087269850 | 23650 | 23800 | 23800 | 23650 | 512 |
| 411 | 20250416 | 114400 | 5075137375 | 23800 | 23750 | 23850 | 23700 | 1184 |
| 412 | 20250416 | 114300 | 5047000875 | 23750 | 23700 | 23800 | 23700 | 291 |
| 413 | 20250416 | 114200 | 5040088525 | 23800 | 23700 | 23850 | 23650 | 360 |
| 414 | 20250416 | 114100 | 5031530725 | 23700 | 23850 | 23850 | 23600 | 949 |
| 415 | 20250416 | 114000 | 5009065375 | 23800 | 23850 | 23900 | 23700 | 1219 |
| 416 | 20250416 | 113900 | 4980060100 | 23850 | 23800 | 23950 | 23800 | 621 |
| 417 | 20250416 | 113800 | 4965221700 | 23800 | 23800 | 23850 | 23750 | 803 |
| 418 | 20250416 | 113700 | 4946113550 | 23800 | 23825 | 23900 | 23800 | 761 |
| 419 | 20250416 | 113600 | 4927965200 | 23800 | 23900 | 23900 | 23800 | 2989 |
| 420 | 20250416 | 113500 | 4856688400 | 23900 | 23900 | 23900 | 23850 | 1254 |
| 421 | 20250416 | 113400 | 4826721600 | 23900 | 23800 | 23950 | 23800 | 2288 |
| 422 | 20250416 | 113300 | 4772064350 | 23750 | 23750 | 23800 | 23750 | 50 |
| 423 | 20250416 | 113200 | 4770876800 | 23800 | 23800 | 23850 | 23700 | 1100 |
| 424 | 20250416 | 113100 | 4744693800 | 23800 | 23850 | 23900 | 23800 | 1135 |
| 425 | 20250416 | 113000 | 4717631275 | 23900 | 23850 | 23900 | 23750 | 3319 |
| 426 | 20250416 | 112900 | 4638479175 | 23800 | 23800 | 23850 | 23800 | 859 |
| 427 | 20250416 | 112800 | 4618025575 | 23750 | 23800 | 23850 | 23750 | 1742 |
| 428 | 20250416 | 112700 | 4576540725 | 23800 | 23800 | 23800 | 23750 | 377 |
| 429 | 20250416 | 112600 | 4567568625 | 23750 | 23750 | 23750 | 23700 | 384 |
| 430 | 20250416 | 112500 | 4558449625 | 23750 | 23700 | 23750 | 23700 | 427 |
| 431 | 20250416 | 112400 | 4548313925 | 23700 | 23750 | 23750 | 23650 | 518 |
| 432 | 20250416 | 112300 | 4536025075 | 23700 | 23650 | 23750 | 23650 | 140 |
| 433 | 20250416 | 112200 | 4532706825 | 23650 | 23600 | 23700 | 23600 | 668 |
| 434 | 20250416 | 112100 | 4516893725 | 23600 | 23650 | 23650 | 23600 | 285 |
| 435 | 20250416 | 112000 | 4510159025 | 23650 | 23600 | 23700 | 23600 | 464 |
| 436 | 20250416 | 111900 | 4499179375 | 23650 | 23650 | 23750 | 23600 | 362 |
| 437 | 20250416 | 111800 | 4490613775 | 23650 | 23700 | 23750 | 23650 | 1511 |
| 438 | 20250416 | 111700 | 4454790375 | 23750 | 23800 | 23800 | 23700 | 894 |
| 439 | 20250416 | 111600 | 4433547225 | 23800 | 23800 | 23850 | 23750 | 643 |
| 440 | 20250416 | 111500 | 4418252975 | 23800 | 23800 | 23800 | 23750 | 1960 |
| 441 | 20250416 | 111400 | 4371608275 | 23750 | 23800 | 23850 | 23750 | 1258 |
| 442 | 20250416 | 111300 | 4341663075 | 23750 | 23800 | 23800 | 23700 | 1324 |
| 443 | 20250416 | 111200 | 4310176175 | 23750 | 23750 | 23800 | 23700 | 693 |
| 444 | 20250416 | 111100 | 4293711125 | 23700 | 23650 | 23800 | 23650 | 895 |
| 445 | 20250416 | 111000 | 4272447075 | 23650 | 23600 | 23750 | 23600 | 723 |
| 446 | 20250416 | 110900 | 4255283975 | 23650 | 23750 | 23750 | 23600 | 1103 |
| 447 | 20250416 | 110800 | 4229174850 | 23700 | 23650 | 23750 | 23650 | 2812 |
| 448 | 20250416 | 110700 | 4162501100 | 23700 | 23550 | 23700 | 23500 | 1240 |
| 449 | 20250416 | 110600 | 4133229850 | 23550 | 23450 | 23550 | 23450 | 485 |
| 450 | 20250416 | 110500 | 4121830800 | 23450 | 23450 | 23500 | 23400 | 481 |
| 451 | 20250416 | 110400 | 4110553700 | 23450 | 23400 | 23500 | 23400 | 345 |
| 452 | 20250416 | 110300 | 4102464000 | 23400 | 23450 | 23450 | 23400 | 280 |
| 453 | 20250416 | 110200 | 4095901450 | 23400 | 23450 | 23475 | 23375 | 4378 |
| 454 | 20250416 | 110100 | 3993370500 | 23400 | 23400 | 23500 | 23400 | 454 |
| 455 | 20250416 | 110000 | 3982743100 | 23400 | 23400 | 23450 | 23400 | 1528 |
| 456 | 20250416 | 105900 | 3946941500 | 23400 | 23450 | 23500 | 23350 | 574 |
| 457 | 20250416 | 105800 | 3933477275 | 23450 | 23450 | 23500 | 23350 | 563 |
| 458 | 20250416 | 105700 | 3920303575 | 23350 | 23500 | 23500 | 23350 | 1256 |
| 459 | 20250416 | 105600 | 3890879775 | 23500 | 23450 | 23500 | 23400 | 357 |
| 460 | 20250416 | 105500 | 3882521025 | 23450 | 23400 | 23450 | 23400 | 636 |
| 461 | 20250416 | 105400 | 3867629075 | 23450 | 23400 | 23500 | 23400 | 458 |
| 462 | 20250416 | 105300 | 3856889225 | 23450 | 23450 | 23450 | 23400 | 1189 |
| 463 | 20250416 | 105200 | 3829048725 | 23400 | 23500 | 23600 | 23400 | 1128 |
| 464 | 20250416 | 105100 | 3802571275 | 23450 | 23500 | 23550 | 23400 | 1547 |
| 465 | 20250416 | 105000 | 3766180225 | 23550 | 23550 | 23550 | 23450 | 1346 |
| 466 | 20250416 | 104900 | 3734534575 | 23550 | 23600 | 23600 | 23500 | 736 |
| 467 | 20250416 | 104800 | 3717203350 | 23600 | 23650 | 23700 | 23400 | 6540 |
| 468 | 20250416 | 104700 | 3563483850 | 23650 | 23650 | 23650 | 23600 | 2759 |
| 469 | 20250416 | 104600 | 3498233850 | 23500 | 23500 | 23500 | 23500 | 0 |
| 470 | 20250416 | 104500 | 3498233850 | 23500 | 23500 | 23500 | 23450 | 2330 |
| 471 | 20250416 | 104400 | 3443479250 | 23450 | 23400 | 23500 | 23400 | 387 |
| 472 | 20250416 | 104300 | 3434393950 | 23400 | 23500 | 23500 | 23400 | 714 |
| 473 | 20250416 | 104200 | 3417663100 | 23500 | 23400 | 23500 | 23400 | 1391 |
| 474 | 20250416 | 104100 | 3385055500 | 23450 | 23400 | 23450 | 23400 | 3141 |
| 475 | 20250416 | 104000 | 3311403650 | 23400 | 23400 | 23450 | 23400 | 1358 |
| 476 | 20250416 | 103900 | 3279619000 | 23400 | 23400 | 23450 | 23350 | 1795 |
| 477 | 20250416 | 103800 | 3237535550 | 23350 | 23400 | 23400 | 23350 | 881 |
| 478 | 20250416 | 103700 | 3216921450 | 23400 | 23400 | 23450 | 23400 | 415 |
| 479 | 20250416 | 103600 | 3207193550 | 23450 | 23400 | 23500 | 23400 | 1275 |
| 480 | 20250416 | 103500 | 3177275925 | 23400 | 23400 | 23450 | 23300 | 782 |
| 481 | 20250416 | 103400 | 3158995825 | 23400 | 23400 | 23450 | 23400 | 1159 |
| 482 | 20250416 | 103300 | 3131869825 | 23400 | 23500 | 23500 | 23350 | 1253 |
| 483 | 20250416 | 103200 | 3102493625 | 23450 | 23450 | 23450 | 23400 | 1556 |
| 484 | 20250416 | 103100 | 3066014875 | 23400 | 23400 | 23450 | 23350 | 467 |
| 485 | 20250416 | 103000 | 3055086475 | 23450 | 23450 | 23450 | 23400 | 1255 |
| 486 | 20250416 | 102900 | 3025701225 | 23400 | 23400 | 23450 | 23400 | 3159 |
| 487 | 20250416 | 102800 | 2951769625 | 23350 | 23250 | 23400 | 23250 | 2688 |
| 488 | 20250416 | 102700 | 2889098725 | 23250 | 23100 | 23250 | 23100 | 2935 |
| 489 | 20250416 | 102600 | 2821075675 | 23100 | 23050 | 23100 | 23000 | 2117 |
| 490 | 20250416 | 102500 | 2772272125 | 23050 | 23050 | 23100 | 23000 | 2406 |
| 491 | 20250416 | 102400 | 2716807525 | 23100 | 22950 | 23100 | 22900 | 7664 |
| 492 | 20250416 | 102300 | 2540460275 | 22900 | 22900 | 22950 | 22900 | 841 |
| 493 | 20250416 | 102200 | 2521166875 | 22900 | 22950 | 22950 | 22900 | 1785 |
| 494 | 20250416 | 102100 | 2480270125 | 22950 | 22900 | 22950 | 22900 | 232 |
| 495 | 20250416 | 102000 | 2474952875 | 22900 | 22950 | 22950 | 22900 | 585 |
| 496 | 20250416 | 101900 | 2461550775 | 22950 | 22950 | 22950 | 22900 | 2001 |
| 497 | 20250416 | 101800 | 2415662775 | 22950 | 22900 | 22950 | 22900 | 1152 |
| 498 | 20250416 | 101700 | 2389278675 | 22900 | 23000 | 23000 | 22900 | 1649 |
| 499 | 20250416 | 101600 | 2351430950 | 23000 | 22900 | 23000 | 22850 | 5468 |
| 500 | 20250416 | 101500 | 2225902050 | 22900 | 22850 | 22950 | 22850 | 345 |
| 501 | 20250416 | 101400 | 2218008150 | 22900 | 22950 | 22950 | 22850 | 382 |
| 502 | 20250416 | 101300 | 2209249800 | 22900 | 22900 | 22950 | 22900 | 547 |
| 503 | 20250416 | 101200 | 2196716950 | 22900 | 22900 | 22950 | 22900 | 518 |
| 504 | 20250416 | 101100 | 2184838650 | 22950 | 22900 | 22950 | 22900 | 184 |
| 505 | 20250416 | 101000 | 2180621400 | 22950 | 22900 | 22950 | 22900 | 193 |
| 506 | 20250416 | 100900 | 2176198400 | 22950 | 22950 | 23000 | 22900 | 1460 |
| 507 | 20250416 | 100800 | 2142709350 | 22950 | 22900 | 22950 | 22900 | 638 |
| 508 | 20250416 | 100700 | 2128082700 | 22900 | 22900 | 22950 | 22900 | 587 |
| 509 | 20250416 | 100600 | 2114623425 | 22900 | 22850 | 22950 | 22850 | 230 |
| 510 | 20250416 | 100500 | 2109351525 | 22850 | 22950 | 23000 | 22850 | 3878 |
| 511 | 20250416 | 100400 | 2020376675 | 22950 | 22900 | 22950 | 22900 | 320 |
| 512 | 20250416 | 100300 | 2013038525 | 22900 | 22950 | 22950 | 22900 | 410 |
| 513 | 20250416 | 100200 | 2003646625 | 22950 | 22900 | 22950 | 22900 | 206 |
| 514 | 20250416 | 100100 | 1998919075 | 22950 | 22800 | 22950 | 22800 | 1934 |
| 515 | 20250416 | 100000 | 1954709125 | 22800 | 22750 | 22800 | 22750 | 67 |
| 516 | 20250416 | 095900 | 1953183425 | 22750 | 22850 | 22850 | 22750 | 399 |
| 517 | 20250416 | 095800 | 1944078175 | 22800 | 22800 | 22850 | 22800 | 287 |
| 518 | 20250416 | 095700 | 1937533775 | 22750 | 22800 | 22850 | 22750 | 366 |
| 519 | 20250416 | 095600 | 1929183525 | 22800 | 22900 | 22900 | 22800 | 1891 |
| 520 | 20250416 | 095500 | 1885998025 | 22850 | 22900 | 22950 | 22850 | 361 |
| 521 | 20250416 | 095400 | 1877731575 | 22900 | 22950 | 22950 | 22900 | 890 |
| 522 | 20250416 | 095300 | 1857330325 | 22900 | 22900 | 22950 | 22850 | 3938 |
| 523 | 20250416 | 095200 | 1767165450 | 22900 | 22850 | 22900 | 22800 | 1400 |
| 524 | 20250416 | 095100 | 1735171700 | 22850 | 22800 | 22850 | 22800 | 881 |
| 525 | 20250416 | 095000 | 1715063450 | 22850 | 22800 | 22850 | 22800 | 658 |
| 526 | 20250416 | 094900 | 1700041500 | 22800 | 22750 | 22800 | 22750 | 1200 |
| 527 | 20250416 | 094800 | 1672693450 | 22750 | 22750 | 22800 | 22750 | 990 |
| 528 | 20250416 | 094700 | 1650144950 | 22750 | 22650 | 22800 | 22650 | 2278 |
| 529 | 20250416 | 094600 | 1598372400 | 22600 | 22650 | 22700 | 22600 | 802 |
| 530 | 20250416 | 094500 | 1580238900 | 22600 | 22650 | 22650 | 22600 | 288 |
| 531 | 20250416 | 094400 | 1573716550 | 22650 | 22650 | 22700 | 22600 | 444 |
| 532 | 20250416 | 094300 | 1563653850 | 22700 | 22700 | 22700 | 22450 | 1029 |
| 533 | 20250416 | 094200 | 1540402050 | 22700 | 22550 | 22700 | 22450 | 3380 |
| 534 | 20250416 | 094100 | 1463900800 | 22500 | 22450 | 22550 | 22450 | 531 |
| 535 | 20250416 | 094000 | 1451972300 | 22450 | 22600 | 22600 | 22450 | 1521 |
| 536 | 20250416 | 093900 | 1417725050 | 22600 | 22550 | 22650 | 22550 | 444 |
| 537 | 20250416 | 093800 | 1407695250 | 22550 | 22500 | 22600 | 22500 | 743 |
| 538 | 20250416 | 093700 | 1390939000 | 22500 | 22600 | 22600 | 22500 | 1125 |
| 539 | 20250416 | 093600 | 1365561950 | 22550 | 22600 | 22600 | 22550 | 684 |
| 540 | 20250416 | 093500 | 1350125800 | 22600 | 22650 | 22700 | 22600 | 1734 |
| 541 | 20250416 | 093400 | 1310866200 | 22650 | 22650 | 22700 | 22600 | 678 |
| 542 | 20250416 | 093300 | 1295506900 | 22650 | 22600 | 22650 | 22600 | 1571 |
| 543 | 20250416 | 093200 | 1260002150 | 22600 | 22550 | 22650 | 22550 | 1678 |
| 544 | 20250416 | 093100 | 1222110050 | 22500 | 22550 | 22550 | 22500 | 760 |
| 545 | 20250416 | 093000 | 1204994900 | 22550 | 22500 | 22550 | 22500 | 2548 |
| 546 | 20250416 | 092900 | 1147605200 | 22500 | 22400 | 22550 | 22400 | 2342 |
| 547 | 20250416 | 092800 | 1094966950 | 22450 | 22550 | 22650 | 22450 | 3051 |
| 548 | 20250416 | 092700 | 1026269300 | 22600 | 22550 | 22600 | 22500 | 4145 |
| 549 | 20250416 | 092600 | 932669175 | 22550 | 22500 | 22550 | 22450 | 3131 |
| 550 | 20250416 | 092500 | 862128775 | 22500 | 22450 | 22550 | 22450 | 3625 |
| 551 | 20250416 | 092400 | 780651725 | 22450 | 22400 | 22450 | 22350 | 2285 |
| 552 | 20250416 | 092300 | 729495675 | 22400 | 22200 | 22400 | 22150 | 5975 |
| 553 | 20250416 | 092200 | 596387325 | 22200 | 22150 | 22250 | 22100 | 1330 |
| 554 | 20250416 | 092100 | 566874775 | 22150 | 22150 | 22150 | 22100 | 107 |
| 555 | 20250416 | 092000 | 564508725 | 22200 | 22200 | 22200 | 22100 | 278 |
| 556 | 20250416 | 091900 | 558357025 | 22150 | 22200 | 22300 | 22150 | 1349 |
| 557 | 20250416 | 091800 | 528331575 | 22200 | 22150 | 22250 | 22150 | 2687 |
| 558 | 20250416 | 091700 | 468752475 | 22150 | 22100 | 22200 | 22050 | 2352 |
| 559 | 20250416 | 091600 | 416656075 | 22050 | 22100 | 22100 | 22050 | 696 |
| 560 | 20250416 | 091500 | 401294025 | 22100 | 22050 | 22100 | 22050 | 1318 |
| 561 | 20250416 | 091400 | 372208425 | 22050 | 22000 | 22050 | 22000 | 735 |
| 562 | 20250416 | 091300 | 356027975 | 22050 | 22050 | 22100 | 22000 | 957 |
| 563 | 20250416 | 091200 | 334951175 | 22050 | 21950 | 22100 | 21950 | 1680 |
| 564 | 20250416 | 091100 | 297953725 | 21900 | 21950 | 22000 | 21900 | 555 |
| 565 | 20250416 | 091000 | 285782925 | 21950 | 21900 | 21950 | 21800 | 342 |
| 566 | 20250416 | 090900 | 278302475 | 21900 | 21800 | 21900 | 21750 | 1656 |
| 567 | 20250416 | 090800 | 242216025 | 21800 | 21875 | 21875 | 21800 | 874 |
| 568 | 20250416 | 090700 | 223102525 | 21900 | 21950 | 21950 | 21900 | 951 |
| 569 | 20250416 | 090600 | 202256325 | 22000 | 21950 | 22050 | 21950 | 293 |
| 570 | 20250416 | 090500 | 195809575 | 22050 | 21900 | 22050 | 21900 | 2453 |
| 571 | 20250416 | 090400 | 141929175 | 21850 | 21900 | 21950 | 21700 | 2073 |
| 572 | 20250416 | 090300 | 96598675 | 21900 | 21750 | 21900 | 21750 | 1002 |
| 573 | 20250416 | 090200 | 74741800 | 21700 | 21700 | 21750 | 21650 | 772 |
| 574 | 20250416 | 090100 | 57990600 | 21700 | 21700 | 21725 | 21600 | 849 |
| 575 | 20250416 | 090000 | 39590850 | 21800 | 21400 | 21850 | 21300 | 1832 |