32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 185600 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 4008 |
| 3 | 20250415 | 185500 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 4 | 20250415 | 185400 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 5 | 20250415 | 185300 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 6 | 20250415 | 185200 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 7 | 20250415 | 185100 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 8 | 20250415 | 185000 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 9 | 20250415 | 184900 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 10 | 20250415 | 184800 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 11 | 20250415 | 184700 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 12 | 20250415 | 184600 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 13 | 20250415 | 184500 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 14 | 20250415 | 184400 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 15 | 20250415 | 184300 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 16 | 20250415 | 184200 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 17 | 20250415 | 184100 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 18 | 20250415 | 184000 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 19 | 20250415 | 183900 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 20 | 20250415 | 183800 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 21 | 20250415 | 183700 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 22 | 20250415 | 183600 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 23 | 20250415 | 183500 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 24 | 20250415 | 183400 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 25 | 20250415 | 183300 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 26 | 20250415 | 183200 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 27 | 20250415 | 183100 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 28 | 20250415 | 183000 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 29 | 20250415 | 182900 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 30 | 20250415 | 182800 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 31 | 20250415 | 182700 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 32 | 20250415 | 182600 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 4008 |
| 33 | 20250415 | 182500 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 34 | 20250415 | 182400 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 35 | 20250415 | 182300 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 36 | 20250415 | 182200 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 37 | 20250415 | 182100 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 38 | 20250415 | 182000 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 39 | 20250415 | 181900 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 40 | 20250415 | 181800 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 41 | 20250415 | 181700 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 42 | 20250415 | 181600 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 43 | 20250415 | 181500 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 44 | 20250415 | 181400 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 45 | 20250415 | 181300 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 46 | 20250415 | 181200 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 47 | 20250415 | 181100 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 48 | 20250415 | 181000 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 49 | 20250415 | 180900 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 50 | 20250415 | 180800 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 51 | 20250415 | 180700 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 52 | 20250415 | 180600 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 53 | 20250415 | 180500 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 54 | 20250415 | 180400 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 55 | 20250415 | 180300 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 56 | 20250415 | 180200 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 57 | 20250415 | 180100 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 58 | 20250415 | 180000 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 59 | 20250415 | 175900 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 60 | 20250415 | 175800 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 61 | 20250415 | 175700 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 62 | 20250415 | 175600 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 4008 |
| 63 | 20250415 | 175500 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 64 | 20250415 | 175400 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 65 | 20250415 | 175300 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 66 | 20250415 | 175200 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 67 | 20250415 | 175100 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 68 | 20250415 | 175000 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 69 | 20250415 | 174900 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 70 | 20250415 | 174800 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 71 | 20250415 | 174700 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 72 | 20250415 | 174600 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 73 | 20250415 | 174500 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 74 | 20250415 | 174400 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 75 | 20250415 | 174300 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 76 | 20250415 | 174200 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 77 | 20250415 | 174100 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 78 | 20250415 | 174000 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 79 | 20250415 | 173900 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 80 | 20250415 | 173800 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 81 | 20250415 | 173700 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 82 | 20250415 | 173600 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 83 | 20250415 | 173500 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 84 | 20250415 | 173400 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 85 | 20250415 | 173300 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 86 | 20250415 | 173200 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 87 | 20250415 | 173100 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 88 | 20250415 | 173000 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 89 | 20250415 | 172900 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 90 | 20250415 | 172800 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 91 | 20250415 | 172700 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 92 | 20250415 | 172600 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 4008 |
| 93 | 20250415 | 172500 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 94 | 20250415 | 172400 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 95 | 20250415 | 172300 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 96 | 20250415 | 172200 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 97 | 20250415 | 172100 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 98 | 20250415 | 172000 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 99 | 20250415 | 171900 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 100 | 20250415 | 171800 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 101 | 20250415 | 171700 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 102 | 20250415 | 171600 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 103 | 20250415 | 171500 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 104 | 20250415 | 171400 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 105 | 20250415 | 171300 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 106 | 20250415 | 171200 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 107 | 20250415 | 171100 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 108 | 20250415 | 171000 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 109 | 20250415 | 170900 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 110 | 20250415 | 170800 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 111 | 20250415 | 170700 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 112 | 20250415 | 170600 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 113 | 20250415 | 170500 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 114 | 20250415 | 170400 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 115 | 20250415 | 170300 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 116 | 20250415 | 170200 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 117 | 20250415 | 170100 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 118 | 20250415 | 170000 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 119 | 20250415 | 165900 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 120 | 20250415 | 165800 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 121 | 20250415 | 165700 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 122 | 20250415 | 165600 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 4008 |
| 123 | 20250415 | 165500 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 124 | 20250415 | 165400 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 125 | 20250415 | 165300 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 126 | 20250415 | 165200 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 127 | 20250415 | 165100 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 128 | 20250415 | 165000 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 129 | 20250415 | 164900 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 130 | 20250415 | 164800 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 131 | 20250415 | 164700 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 132 | 20250415 | 164600 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 133 | 20250415 | 164500 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 134 | 20250415 | 164400 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 135 | 20250415 | 164300 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 136 | 20250415 | 164200 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 137 | 20250415 | 164100 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 138 | 20250415 | 164000 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 139 | 20250415 | 163900 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 140 | 20250415 | 163800 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 141 | 20250415 | 163700 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 142 | 20250415 | 163600 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 143 | 20250415 | 163500 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 144 | 20250415 | 163400 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 145 | 20250415 | 163300 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 146 | 20250415 | 163200 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 147 | 20250415 | 163100 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 148 | 20250415 | 163000 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 149 | 20250415 | 162900 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 150 | 20250415 | 162800 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 151 | 20250415 | 162700 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 152 | 20250415 | 162600 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 4008 |
| 153 | 20250415 | 162500 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 154 | 20250415 | 162400 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 155 | 20250415 | 162300 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 156 | 20250415 | 162200 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 157 | 20250415 | 162100 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 158 | 20250415 | 162000 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 159 | 20250415 | 161900 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 160 | 20250415 | 161800 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 161 | 20250415 | 161700 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 162 | 20250415 | 161600 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 163 | 20250415 | 161500 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 164 | 20250415 | 161400 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 165 | 20250415 | 161300 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 166 | 20250415 | 161200 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 167 | 20250415 | 161100 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 168 | 20250415 | 161000 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 169 | 20250415 | 160900 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 170 | 20250415 | 160800 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 171 | 20250415 | 160700 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 172 | 20250415 | 160600 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 173 | 20250415 | 160500 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 174 | 20250415 | 160400 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 175 | 20250415 | 160300 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 176 | 20250415 | 160200 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 177 | 20250415 | 160100 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 178 | 20250415 | 160000 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 179 | 20250415 | 155900 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 180 | 20250415 | 155800 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 181 | 20250415 | 155700 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 182 | 20250415 | 155600 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 4008 |
| 183 | 20250415 | 155500 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 184 | 20250415 | 155400 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 185 | 20250415 | 155300 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 186 | 20250415 | 155200 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 187 | 20250415 | 155100 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 188 | 20250415 | 155000 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 189 | 20250415 | 154900 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 190 | 20250415 | 154800 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 191 | 20250415 | 154700 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 192 | 20250415 | 154600 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 193 | 20250415 | 154500 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 194 | 20250415 | 154400 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 195 | 20250415 | 154300 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 196 | 20250415 | 154200 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 197 | 20250415 | 154100 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 198 | 20250415 | 154000 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 199 | 20250415 | 153900 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 200 | 20250415 | 153800 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 201 | 20250415 | 153700 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 202 | 20250415 | 153600 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 203 | 20250415 | 153500 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 204 | 20250415 | 153400 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 205 | 20250415 | 153300 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 206 | 20250415 | 153200 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 207 | 20250415 | 153100 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 208 | 20250415 | 153000 | 6766985950 | 47650 | 47650 | 47650 | 47650 | 4008 |
| 209 | 20250415 | 152900 | 6576004750 | 47700 | 47700 | 47700 | 47700 | 0 |
| 210 | 20250415 | 152800 | 6576004750 | 47700 | 47700 | 47700 | 47700 | 0 |
| 211 | 20250415 | 152700 | 6576004750 | 47700 | 47700 | 47700 | 47700 | 0 |
| 212 | 20250415 | 152600 | 6576004750 | 47700 | 47700 | 47700 | 47700 | 0 |
| 213 | 20250415 | 152500 | 6576004750 | 47700 | 47700 | 47700 | 47700 | 0 |
| 214 | 20250415 | 152400 | 6576004750 | 47700 | 47700 | 47700 | 47700 | 0 |
| 215 | 20250415 | 152300 | 6576004750 | 47700 | 47700 | 47700 | 47700 | 0 |
| 216 | 20250415 | 152200 | 6576004750 | 47700 | 47700 | 47700 | 47700 | 0 |
| 217 | 20250415 | 152100 | 6576004750 | 47700 | 47700 | 47700 | 47700 | 0 |
| 218 | 20250415 | 152000 | 6576004750 | 47700 | 47700 | 47700 | 47700 | 0 |
| 219 | 20250415 | 151900 | 6576004750 | 47700 | 47700 | 47700 | 47700 | 135 |
| 220 | 20250415 | 151800 | 6569565250 | 47700 | 47700 | 47750 | 47700 | 302 |
| 221 | 20250415 | 151700 | 6555158850 | 47700 | 47700 | 47750 | 47650 | 538 |
| 222 | 20250415 | 151600 | 6529496000 | 47750 | 47700 | 47750 | 47700 | 615 |
| 223 | 20250415 | 151500 | 6500157600 | 47700 | 47700 | 47700 | 47650 | 622 |
| 224 | 20250415 | 151400 | 6470489450 | 47700 | 47700 | 47700 | 47650 | 614 |
| 225 | 20250415 | 151300 | 6441216100 | 47650 | 47700 | 47700 | 47650 | 432 |
| 226 | 20250415 | 151200 | 6420614500 | 47650 | 47700 | 47700 | 47650 | 391 |
| 227 | 20250415 | 151100 | 6401967650 | 47700 | 47650 | 47700 | 47650 | 360 |
| 228 | 20250415 | 151000 | 6384801700 | 47600 | 47600 | 47650 | 47600 | 478 |
| 229 | 20250415 | 150900 | 6362027300 | 47650 | 47650 | 47650 | 47600 | 380 |
| 230 | 20250415 | 150800 | 6343925350 | 47700 | 47600 | 47700 | 47600 | 713 |
| 231 | 20250415 | 150700 | 6309953100 | 47650 | 47650 | 47650 | 47600 | 372 |
| 232 | 20250415 | 150600 | 6292229050 | 47650 | 47700 | 47700 | 47600 | 373 |
| 233 | 20250415 | 150500 | 6274447500 | 47700 | 47700 | 47700 | 47650 | 442 |
| 234 | 20250415 | 150400 | 6253368750 | 47700 | 47650 | 47700 | 47600 | 450 |
| 235 | 20250415 | 150300 | 6231918850 | 47650 | 47650 | 47650 | 47600 | 438 |
| 236 | 20250415 | 150200 | 6211052350 | 47650 | 47600 | 47700 | 47600 | 1082 |
| 237 | 20250415 | 150100 | 6159497550 | 47600 | 47650 | 47650 | 47600 | 355 |
| 238 | 20250415 | 150000 | 6142583350 | 47600 | 47550 | 47650 | 47500 | 876 |
| 239 | 20250415 | 145900 | 6100916450 | 47600 | 47700 | 47700 | 47600 | 241 |
| 240 | 20250415 | 145800 | 6089432100 | 47700 | 47600 | 47700 | 47550 | 388 |
| 241 | 20250415 | 145700 | 6070945950 | 47550 | 47550 | 47650 | 47550 | 455 |
| 242 | 20250415 | 145600 | 6049289250 | 47550 | 47650 | 47700 | 47550 | 284 |
| 243 | 20250415 | 145500 | 6035753850 | 47600 | 47650 | 47700 | 47600 | 835 |
| 244 | 20250415 | 145400 | 5995986600 | 47650 | 47650 | 47700 | 47650 | 234 |
| 245 | 20250415 | 145300 | 5984830450 | 47650 | 47650 | 47700 | 47600 | 565 |
| 246 | 20250415 | 145200 | 5957909900 | 47700 | 47700 | 47700 | 47600 | 376 |
| 247 | 20250415 | 145100 | 5939985850 | 47650 | 47650 | 47700 | 47600 | 597 |
| 248 | 20250415 | 145000 | 5911534100 | 47650 | 47700 | 47700 | 47650 | 561 |
| 249 | 20250415 | 144900 | 5884786200 | 47700 | 47650 | 47700 | 47650 | 342 |
| 250 | 20250415 | 144800 | 5868480700 | 47700 | 47650 | 47700 | 47650 | 355 |
| 251 | 20250415 | 144700 | 5851552750 | 47650 | 47700 | 47700 | 47650 | 622 |
| 252 | 20250415 | 144600 | 5821900625 | 47650 | 47700 | 47700 | 47600 | 297 |
| 253 | 20250415 | 144500 | 5807746075 | 47650 | 47600 | 47650 | 47550 | 550 |
| 254 | 20250415 | 144400 | 5781555625 | 47600 | 47600 | 47650 | 47550 | 392 |
| 255 | 20250415 | 144300 | 5762902475 | 47600 | 47550 | 47600 | 47500 | 361 |
| 256 | 20250415 | 144200 | 5745729975 | 47500 | 47600 | 47650 | 47500 | 438 |
| 257 | 20250415 | 144100 | 5724873425 | 47650 | 47600 | 47650 | 47500 | 277 |
| 258 | 20250415 | 144000 | 5711688375 | 47600 | 47550 | 47600 | 47550 | 338 |
| 259 | 20250415 | 143900 | 5695604425 | 47600 | 47550 | 47650 | 47550 | 563 |
| 260 | 20250415 | 143800 | 5668798725 | 47550 | 47600 | 47650 | 47550 | 351 |
| 261 | 20250415 | 143700 | 5652089775 | 47600 | 47650 | 47650 | 47600 | 328 |
| 262 | 20250415 | 143600 | 5636462225 | 47600 | 47550 | 47650 | 47550 | 273 |
| 263 | 20250415 | 143500 | 5623464775 | 47600 | 47550 | 47600 | 47550 | 329 |
| 264 | 20250415 | 143400 | 5607809125 | 47550 | 47650 | 47650 | 47550 | 485 |
| 265 | 20250415 | 143300 | 5584725025 | 47600 | 47550 | 47650 | 47550 | 320 |
| 266 | 20250415 | 143200 | 5569485275 | 47550 | 47550 | 47650 | 47550 | 487 |
| 267 | 20250415 | 143100 | 5546310125 | 47550 | 47550 | 47600 | 47550 | 391 |
| 268 | 20250415 | 143000 | 5527708450 | 47500 | 47600 | 47650 | 47500 | 650 |
| 269 | 20250415 | 142900 | 5496782300 | 47600 | 47600 | 47600 | 47500 | 627 |
| 270 | 20250415 | 142800 | 5466960250 | 47600 | 47650 | 47650 | 47550 | 364 |
| 271 | 20250415 | 142700 | 5449628000 | 47650 | 47600 | 47700 | 47500 | 784 |
| 272 | 20250415 | 142600 | 5412281800 | 47600 | 47700 | 47700 | 47600 | 839 |
| 273 | 20250415 | 142500 | 5372281200 | 47700 | 47700 | 47700 | 47600 | 369 |
| 274 | 20250415 | 142400 | 5354688250 | 47650 | 47600 | 47700 | 47600 | 292 |
| 275 | 20250415 | 142300 | 5340772050 | 47600 | 47600 | 47650 | 47550 | 427 |
| 276 | 20250415 | 142200 | 5320437600 | 47600 | 47650 | 47650 | 47600 | 772 |
| 277 | 20250415 | 142100 | 5283653750 | 47650 | 47600 | 47650 | 47600 | 365 |
| 278 | 20250415 | 142000 | 5266268950 | 47600 | 47600 | 47600 | 47550 | 610 |
| 279 | 20250415 | 141900 | 5237241350 | 47550 | 47550 | 47600 | 47500 | 286 |
| 280 | 20250415 | 141800 | 5223642500 | 47550 | 47550 | 47550 | 47500 | 76 |
| 281 | 20250415 | 141700 | 5220029950 | 47550 | 47600 | 47600 | 47550 | 857 |
| 282 | 20250415 | 141600 | 5179253850 | 47600 | 47550 | 47600 | 47550 | 735 |
| 283 | 20250415 | 141500 | 5144269450 | 47600 | 47600 | 47600 | 47550 | 115 |
| 284 | 20250415 | 141400 | 5138797150 | 47550 | 47600 | 47600 | 47550 | 147 |
| 285 | 20250415 | 141300 | 5131804200 | 47550 | 47550 | 47600 | 47550 | 89 |
| 286 | 20250415 | 141200 | 5127569700 | 47550 | 47550 | 47600 | 47550 | 116 |
| 287 | 20250415 | 141100 | 5122049350 | 47550 | 47600 | 47600 | 47550 | 334 |
| 288 | 20250415 | 141000 | 5106151650 | 47550 | 47550 | 47600 | 47550 | 145 |
| 289 | 20250415 | 140900 | 5099254800 | 47600 | 47550 | 47600 | 47550 | 309 |
| 290 | 20250415 | 140800 | 5084547800 | 47600 | 47600 | 47600 | 47550 | 483 |
| 291 | 20250415 | 140700 | 5061563400 | 47600 | 47600 | 47650 | 47600 | 1226 |
| 292 | 20250415 | 140600 | 5003150050 | 47650 | 47600 | 47650 | 47600 | 256 |
| 293 | 20250415 | 140500 | 4990961300 | 47650 | 47550 | 47650 | 47550 | 205 |
| 294 | 20250415 | 140400 | 4981203100 | 47550 | 47600 | 47650 | 47550 | 862 |
| 295 | 20250415 | 140300 | 4940173700 | 47600 | 47550 | 47600 | 47550 | 142 |
| 296 | 20250415 | 140200 | 4933418800 | 47550 | 47600 | 47600 | 47550 | 141 |
| 297 | 20250415 | 140100 | 4926711950 | 47550 | 47550 | 47600 | 47550 | 561 |
| 298 | 20250415 | 140000 | 4900025250 | 47500 | 47500 | 47550 | 47500 | 111 |
| 299 | 20250415 | 135900 | 4894749600 | 47500 | 47500 | 47550 | 47500 | 189 |
| 300 | 20250415 | 135800 | 4885765700 | 47550 | 47500 | 47550 | 47500 | 319 |
| 301 | 20250415 | 135700 | 4870604000 | 47550 | 47500 | 47550 | 47500 | 183 |
| 302 | 20250415 | 135600 | 4861906000 | 47550 | 47500 | 47550 | 47500 | 264 |
| 303 | 20250415 | 135500 | 4849356150 | 47500 | 47500 | 47550 | 47500 | 252 |
| 304 | 20250415 | 135400 | 4837380500 | 47500 | 47550 | 47550 | 47500 | 126 |
| 305 | 20250415 | 135300 | 4831393200 | 47500 | 47600 | 47600 | 47500 | 751 |
| 306 | 20250415 | 135200 | 4795678350 | 47550 | 47600 | 47600 | 47550 | 186 |
| 307 | 20250415 | 135100 | 4786831150 | 47550 | 47550 | 47600 | 47550 | 162 |
| 308 | 20250415 | 135000 | 4779124200 | 47600 | 47600 | 47600 | 47550 | 295 |
| 309 | 20250415 | 134900 | 4765095200 | 47600 | 47550 | 47600 | 47550 | 145 |
| 310 | 20250415 | 134800 | 4758197600 | 47600 | 47550 | 47650 | 47550 | 121 |
| 311 | 20250415 | 134700 | 4752437100 | 47600 | 47550 | 47650 | 47550 | 651 |
| 312 | 20250415 | 134600 | 4721448650 | 47600 | 47550 | 47600 | 47550 | 359 |
| 313 | 20250415 | 134500 | 4704364200 | 47600 | 47600 | 47600 | 47550 | 511 |
| 314 | 20250415 | 134400 | 4680042400 | 47600 | 47600 | 47600 | 47550 | 145 |
| 315 | 20250415 | 134300 | 4673142500 | 47600 | 47600 | 47600 | 47550 | 307 |
| 316 | 20250415 | 134200 | 4658533400 | 47600 | 47550 | 47600 | 47550 | 147 |
| 317 | 20250415 | 134100 | 4651539000 | 47600 | 47600 | 47600 | 47550 | 264 |
| 318 | 20250415 | 134000 | 4638973250 | 47600 | 47600 | 47600 | 47500 | 203 |
| 319 | 20250415 | 133900 | 4629318350 | 47550 | 47600 | 47600 | 47500 | 940 |
| 320 | 20250415 | 133800 | 4584596750 | 47600 | 47600 | 47600 | 47550 | 546 |
| 321 | 20250415 | 133700 | 4558607400 | 47600 | 47600 | 47600 | 47550 | 133 |
| 322 | 20250415 | 133600 | 4552280350 | 47550 | 47550 | 47600 | 47550 | 210 |
| 323 | 20250415 | 133500 | 4542292150 | 47550 | 47600 | 47600 | 47550 | 72 |
| 324 | 20250415 | 133400 | 4538865850 | 47600 | 47600 | 47600 | 47550 | 121 |
| 325 | 20250415 | 133300 | 4533110300 | 47600 | 47600 | 47650 | 47550 | 492 |
| 326 | 20250415 | 133200 | 4509689125 | 47575 | 47575 | 47600 | 47575 | 499 |
| 327 | 20250415 | 133100 | 4485937200 | 47600 | 47600 | 47600 | 47550 | 212 |
| 328 | 20250415 | 133000 | 4475850800 | 47600 | 47600 | 47600 | 47550 | 403 |
| 329 | 20250415 | 132900 | 4456670000 | 47600 | 47550 | 47600 | 47550 | 599 |
| 330 | 20250415 | 132800 | 4428157700 | 47550 | 47600 | 47600 | 47550 | 139 |
| 331 | 20250415 | 132700 | 4421546650 | 47550 | 47600 | 47600 | 47550 | 542 |
| 332 | 20250415 | 132600 | 4395753450 | 47600 | 47600 | 47600 | 47550 | 935 |
| 333 | 20250415 | 132500 | 4351247900 | 47550 | 47550 | 47600 | 47550 | 174 |
| 334 | 20250415 | 132400 | 4342971600 | 47550 | 47600 | 47600 | 47550 | 67 |
| 335 | 20250415 | 132300 | 4339784400 | 47550 | 47600 | 47600 | 47550 | 58 |
| 336 | 20250415 | 132200 | 4337025250 | 47600 | 47600 | 47600 | 47550 | 67 |
| 337 | 20250415 | 132100 | 4333837750 | 47550 | 47550 | 47600 | 47550 | 421 |
| 338 | 20250415 | 132000 | 4313803500 | 47600 | 47550 | 47600 | 47550 | 119 |
| 339 | 20250415 | 131900 | 4308142550 | 47600 | 47600 | 47600 | 47550 | 45 |
| 340 | 20250415 | 131800 | 4306001425 | 47600 | 47550 | 47600 | 47550 | 118 |
| 341 | 20250415 | 131700 | 4300389525 | 47600 | 47600 | 47600 | 47550 | 444 |
| 342 | 20250415 | 131600 | 4279255575 | 47550 | 47550 | 47600 | 47550 | 311 |
| 343 | 20250415 | 131500 | 4264455550 | 47600 | 47550 | 47600 | 47550 | 138 |
| 344 | 20250415 | 131400 | 4257891900 | 47600 | 47600 | 47600 | 47550 | 32 |
| 345 | 20250415 | 131300 | 4256369600 | 47550 | 47550 | 47600 | 47550 | 265 |
| 346 | 20250415 | 131200 | 4243761700 | 47550 | 47600 | 47600 | 47550 | 402 |
| 347 | 20250415 | 131100 | 4224633950 | 47550 | 47550 | 47600 | 47550 | 107 |
| 348 | 20250415 | 131000 | 4219545450 | 47550 | 47500 | 47600 | 47500 | 267 |
| 349 | 20250415 | 130900 | 4206840000 | 47550 | 47500 | 47600 | 47500 | 786 |
| 350 | 20250415 | 130800 | 4169466350 | 47500 | 47500 | 47550 | 47500 | 52 |
| 351 | 20250415 | 130700 | 4166995150 | 47550 | 47550 | 47550 | 47500 | 56 |
| 352 | 20250415 | 130600 | 4164333350 | 47500 | 47550 | 47550 | 47450 | 338 |
| 353 | 20250415 | 130500 | 4148280350 | 47500 | 47550 | 47550 | 47500 | 260 |
| 354 | 20250415 | 130400 | 4135919350 | 47550 | 47500 | 47550 | 47500 | 178 |
| 355 | 20250415 | 130300 | 4127464050 | 47450 | 47550 | 47550 | 47450 | 472 |
| 356 | 20250415 | 130200 | 4105022250 | 47550 | 47550 | 47550 | 47500 | 405 |
| 357 | 20250415 | 130100 | 4085772850 | 47550 | 47500 | 47550 | 47500 | 364 |
| 358 | 20250415 | 130000 | 4068481700 | 47500 | 47550 | 47550 | 47500 | 110 |
| 359 | 20250415 | 125900 | 4063255900 | 47550 | 47500 | 47550 | 47450 | 276 |
| 360 | 20250415 | 125800 | 4050156250 | 47500 | 47500 | 47550 | 47400 | 621 |
| 361 | 20250415 | 125700 | 4020659050 | 47500 | 47450 | 47500 | 47450 | 1851 |
| 362 | 20250415 | 125600 | 3932826950 | 47500 | 47450 | 47500 | 47450 | 88 |
| 363 | 20250415 | 125500 | 3928647600 | 47500 | 47450 | 47500 | 47450 | 45 |
| 364 | 20250415 | 125400 | 3926511700 | 47500 | 47450 | 47500 | 47450 | 200 |
| 365 | 20250415 | 125300 | 3917016900 | 47500 | 47500 | 47500 | 47450 | 43 |
| 366 | 20250415 | 125200 | 3914974850 | 47450 | 47500 | 47500 | 47450 | 44 |
| 367 | 20250415 | 125100 | 3912885900 | 47500 | 47450 | 47500 | 47450 | 107 |
| 368 | 20250415 | 125000 | 3907808450 | 47500 | 47500 | 47500 | 47450 | 340 |
| 369 | 20250415 | 124900 | 3891660600 | 47500 | 47450 | 47500 | 47450 | 30 |
| 370 | 20250415 | 124800 | 3890236100 | 47500 | 47450 | 47500 | 47450 | 157 |
| 371 | 20250415 | 124700 | 3882786050 | 47500 | 47500 | 47500 | 47450 | 64 |
| 372 | 20250415 | 124600 | 3879747150 | 47500 | 47500 | 47500 | 47500 | 461 |
| 373 | 20250415 | 124500 | 3857849650 | 47500 | 47500 | 47500 | 47450 | 116 |
| 374 | 20250415 | 124400 | 3852344550 | 47500 | 47500 | 47500 | 47450 | 37 |
| 375 | 20250415 | 124300 | 3850587800 | 47500 | 47500 | 47500 | 47450 | 563 |
| 376 | 20250415 | 124200 | 3823845600 | 47450 | 47450 | 47500 | 47400 | 700 |
| 377 | 20250415 | 124100 | 3790634050 | 47450 | 47450 | 47450 | 47400 | 276 |
| 378 | 20250415 | 124000 | 3777538450 | 47450 | 47400 | 47450 | 47400 | 34 |
| 379 | 20250415 | 123900 | 3775925850 | 47450 | 47450 | 47450 | 47400 | 106 |
| 380 | 20250415 | 123800 | 3770900950 | 47450 | 47400 | 47450 | 47400 | 33 |
| 381 | 20250415 | 123700 | 3769335450 | 47450 | 47450 | 47450 | 47400 | 249 |
| 382 | 20250415 | 123600 | 3757521150 | 47450 | 47450 | 47500 | 47400 | 719 |
| 383 | 20250415 | 123500 | 3723405450 | 47450 | 47450 | 47500 | 47450 | 326 |
| 384 | 20250415 | 123400 | 3707921100 | 47500 | 47450 | 47500 | 47450 | 46 |
| 385 | 20250415 | 123300 | 3705737350 | 47500 | 47450 | 47500 | 47450 | 126 |
| 386 | 20250415 | 123200 | 3699757250 | 47450 | 47500 | 47500 | 47450 | 159 |
| 387 | 20250415 | 123100 | 3692212600 | 47450 | 47450 | 47500 | 47450 | 956 |
| 388 | 20250415 | 123000 | 3646831150 | 47500 | 47450 | 47500 | 47450 | 25 |
| 389 | 20250415 | 122900 | 3645644600 | 47500 | 47450 | 47500 | 47450 | 155 |
| 390 | 20250415 | 122800 | 3638288550 | 47450 | 47500 | 47500 | 47450 | 280 |
| 391 | 20250415 | 122700 | 3624990050 | 47500 | 47450 | 47500 | 47450 | 733 |
| 392 | 20250415 | 122600 | 3590208200 | 47450 | 47450 | 47500 | 47450 | 112 |
| 393 | 20250415 | 122500 | 3584892250 | 47500 | 47500 | 47500 | 47450 | 37 |
| 394 | 20250415 | 122400 | 3583135750 | 47500 | 47450 | 47500 | 47450 | 65 |
| 395 | 20250415 | 122300 | 3580049350 | 47500 | 47500 | 47500 | 47450 | 114 |
| 396 | 20250415 | 122200 | 3574639150 | 47500 | 47450 | 47500 | 47450 | 665 |
| 397 | 20250415 | 122100 | 3543083750 | 47450 | 47450 | 47500 | 47450 | 271 |
| 398 | 20250415 | 122000 | 3530213800 | 47500 | 47500 | 47500 | 47450 | 155 |
| 399 | 20250415 | 121900 | 3522856750 | 47500 | 47450 | 47500 | 47450 | 104 |
| 400 | 20250415 | 121800 | 3517921550 | 47500 | 47500 | 47500 | 47450 | 500 |
| 401 | 20250415 | 121700 | 3494173400 | 47500 | 47450 | 47500 | 47400 | 178 |
| 402 | 20250415 | 121600 | 3485726850 | 47450 | 47400 | 47450 | 47400 | 70 |
| 403 | 20250415 | 121500 | 3482406250 | 47450 | 47450 | 47500 | 47400 | 452 |
| 404 | 20250415 | 121400 | 3460960100 | 47450 | 47450 | 47450 | 47400 | 93 |
| 405 | 20250415 | 121300 | 3456551550 | 47450 | 47400 | 47450 | 47400 | 209 |
| 406 | 20250415 | 121200 | 3446635500 | 47450 | 47450 | 47450 | 47400 | 25 |
| 407 | 20250415 | 121100 | 3445449850 | 47450 | 47500 | 47500 | 47400 | 290 |
| 408 | 20250415 | 121000 | 3431678950 | 47450 | 47500 | 47500 | 47450 | 713 |
| 409 | 20250415 | 120900 | 3397845750 | 47500 | 47450 | 47500 | 47450 | 109 |
| 410 | 20250415 | 120800 | 3392671650 | 47450 | 47500 | 47500 | 47450 | 98 |
| 411 | 20250415 | 120700 | 3388020700 | 47500 | 47450 | 47500 | 47400 | 105 |
| 412 | 20250415 | 120600 | 3383038800 | 47450 | 47400 | 47450 | 47400 | 379 |
| 413 | 20250415 | 120500 | 3365056750 | 47450 | 47450 | 47450 | 47400 | 120 |
| 414 | 20250415 | 120400 | 3359366900 | 47450 | 47500 | 47500 | 47450 | 584 |
| 415 | 20250415 | 120300 | 3331644800 | 47450 | 47500 | 47500 | 47450 | 38 |
| 416 | 20250415 | 120200 | 3329841100 | 47450 | 47450 | 47500 | 47450 | 191 |
| 417 | 20250415 | 120100 | 3320776300 | 47500 | 47450 | 47500 | 47450 | 392 |
| 418 | 20250415 | 120000 | 3302173950 | 47450 | 47500 | 47500 | 47450 | 546 |
| 419 | 20250415 | 115900 | 3276265600 | 47500 | 47500 | 47500 | 47450 | 87 |
| 420 | 20250415 | 115800 | 3272136750 | 47500 | 47450 | 47500 | 47450 | 52 |
| 421 | 20250415 | 115700 | 3269667550 | 47450 | 47500 | 47500 | 47450 | 69 |
| 422 | 20250415 | 115600 | 3266392700 | 47500 | 47450 | 47500 | 47450 | 293 |
| 423 | 20250415 | 115500 | 3252478850 | 47500 | 47350 | 47500 | 47350 | 247 |
| 424 | 20250415 | 115400 | 3240765050 | 47350 | 47400 | 47400 | 47350 | 283 |
| 425 | 20250415 | 115300 | 3227352350 | 47400 | 47400 | 47450 | 47400 | 1502 |
| 426 | 20250415 | 115200 | 3156157500 | 47450 | 47400 | 47450 | 47400 | 348 |
| 427 | 20250415 | 115100 | 3139646350 | 47400 | 47450 | 47450 | 47400 | 130 |
| 428 | 20250415 | 115000 | 3133478450 | 47400 | 47450 | 47500 | 47400 | 243 |
| 429 | 20250415 | 114900 | 3121948450 | 47450 | 47450 | 47500 | 47450 | 269 |
| 430 | 20250415 | 114800 | 3109172050 | 47450 | 47500 | 47500 | 47450 | 244 |
| 431 | 20250415 | 114700 | 3097583000 | 47450 | 47500 | 47500 | 47450 | 28 |
| 432 | 20250415 | 114600 | 3096253800 | 47450 | 47450 | 47500 | 47450 | 149 |
| 433 | 20250415 | 114500 | 3089182950 | 47450 | 47450 | 47500 | 47400 | 45 |
| 434 | 20250415 | 114400 | 3087046200 | 47500 | 47450 | 47500 | 47450 | 324 |
| 435 | 20250415 | 114300 | 3071659300 | 47500 | 47500 | 47500 | 47450 | 335 |
| 436 | 20250415 | 114200 | 3055751750 | 47500 | 47450 | 47500 | 47450 | 357 |
| 437 | 20250415 | 114100 | 3038795550 | 47500 | 47500 | 47500 | 47450 | 46 |
| 438 | 20250415 | 114000 | 3036610600 | 47500 | 47500 | 47500 | 47450 | 308 |
| 439 | 20250415 | 113900 | 3021984850 | 47450 | 47500 | 47500 | 47450 | 92 |
| 440 | 20250415 | 113800 | 3017618950 | 47450 | 47500 | 47500 | 47450 | 27 |
| 441 | 20250415 | 113700 | 3016337300 | 47450 | 47500 | 47500 | 47450 | 329 |
| 442 | 20250415 | 113600 | 3000715550 | 47450 | 47400 | 47500 | 47400 | 124 |
| 443 | 20250415 | 113500 | 2994830550 | 47400 | 47450 | 47500 | 47400 | 268 |
| 444 | 20250415 | 113400 | 2982114600 | 47450 | 47500 | 47500 | 47400 | 435 |
| 445 | 20250415 | 113300 | 2961462500 | 47450 | 47500 | 47500 | 47450 | 70 |
| 446 | 20250415 | 113200 | 2958138650 | 47500 | 47450 | 47500 | 47450 | 399 |
| 447 | 20250415 | 113100 | 2939204050 | 47500 | 47500 | 47500 | 47450 | 303 |
| 448 | 20250415 | 113000 | 2924815600 | 47450 | 47500 | 47500 | 47450 | 59 |
| 449 | 20250415 | 112900 | 2922015400 | 47500 | 47450 | 47500 | 47450 | 168 |
| 450 | 20250415 | 112800 | 2914042350 | 47450 | 47450 | 47500 | 47450 | 316 |
| 451 | 20250415 | 112700 | 2899037000 | 47500 | 47500 | 47500 | 47450 | 32 |
| 452 | 20250415 | 112600 | 2897517400 | 47500 | 47400 | 47500 | 47350 | 383 |
| 453 | 20250415 | 112500 | 2879338350 | 47450 | 47400 | 47450 | 47400 | 621 |
| 454 | 20250415 | 112400 | 2849872550 | 47450 | 47450 | 47450 | 47400 | 283 |
| 455 | 20250415 | 112300 | 2836444850 | 47400 | 47450 | 47450 | 47400 | 134 |
| 456 | 20250415 | 112200 | 2830091600 | 47450 | 47450 | 47500 | 47450 | 613 |
| 457 | 20250415 | 112100 | 2801004150 | 47500 | 47450 | 47500 | 47450 | 45 |
| 458 | 20250415 | 112000 | 2798868250 | 47450 | 47500 | 47500 | 47450 | 560 |
| 459 | 20250415 | 111900 | 2772270025 | 47450 | 47450 | 47500 | 47400 | 425 |
| 460 | 20250415 | 111800 | 2752103975 | 47450 | 47400 | 47450 | 47400 | 224 |
| 461 | 20250415 | 111700 | 2741476875 | 47450 | 47450 | 47450 | 47400 | 25 |
| 462 | 20250415 | 111600 | 2740290975 | 47450 | 47450 | 47450 | 47400 | 448 |
| 463 | 20250415 | 111500 | 2719038425 | 47400 | 47450 | 47450 | 47400 | 67 |
| 464 | 20250415 | 111400 | 2715860575 | 47400 | 47450 | 47450 | 47400 | 11 |
| 465 | 20250415 | 111300 | 2715338775 | 47450 | 47400 | 47450 | 47350 | 429 |
| 466 | 20250415 | 111200 | 2695004125 | 47400 | 47400 | 47450 | 47400 | 682 |
| 467 | 20250415 | 111100 | 2662677225 | 47400 | 47400 | 47400 | 47400 | 230 |
| 468 | 20250415 | 111000 | 2651775225 | 47400 | 47450 | 47450 | 47350 | 389 |
| 469 | 20250415 | 110900 | 2633335875 | 47450 | 47400 | 47450 | 47400 | 124 |
| 470 | 20250415 | 110800 | 2627457225 | 47450 | 47450 | 47450 | 47400 | 237 |
| 471 | 20250415 | 110700 | 2616211975 | 47450 | 47400 | 47450 | 47350 | 98 |
| 472 | 20250415 | 110600 | 2611566825 | 47400 | 47400 | 47450 | 47350 | 227 |
| 473 | 20250415 | 110500 | 2600806525 | 47450 | 47400 | 47450 | 47400 | 187 |
| 474 | 20250415 | 110400 | 2591942075 | 47400 | 47350 | 47400 | 47350 | 298 |
| 475 | 20250415 | 110300 | 2577830975 | 47350 | 47400 | 47400 | 47350 | 44 |
| 476 | 20250415 | 110200 | 2575746525 | 47400 | 47350 | 47400 | 47350 | 255 |
| 477 | 20250415 | 110100 | 2563660275 | 47350 | 47400 | 47400 | 47300 | 349 |
| 478 | 20250415 | 110000 | 2547135225 | 47400 | 47400 | 47400 | 47350 | 435 |
| 479 | 20250415 | 105900 | 2526526625 | 47400 | 47350 | 47400 | 47350 | 531 |
| 480 | 20250415 | 105800 | 2501382725 | 47400 | 47350 | 47400 | 47350 | 191 |
| 481 | 20250415 | 105700 | 2492338225 | 47400 | 47400 | 47400 | 47350 | 439 |
| 482 | 20250415 | 105600 | 2471548925 | 47400 | 47350 | 47400 | 47350 | 27 |
| 483 | 20250415 | 105500 | 2470269875 | 47350 | 47450 | 47450 | 47350 | 63 |
| 484 | 20250415 | 105400 | 2467284325 | 47450 | 47350 | 47450 | 47350 | 202 |
| 485 | 20250415 | 105300 | 2457709275 | 47350 | 47350 | 47400 | 47350 | 571 |
| 486 | 20250415 | 105200 | 2430656025 | 47350 | 47400 | 47400 | 47350 | 71 |
| 487 | 20250415 | 105100 | 2427292575 | 47350 | 47400 | 47400 | 47350 | 9 |
| 488 | 20250415 | 105000 | 2426866325 | 47350 | 47400 | 47400 | 47350 | 47 |
| 489 | 20250415 | 104900 | 2424639975 | 47350 | 47400 | 47400 | 47350 | 272 |
| 490 | 20250415 | 104800 | 2411748975 | 47350 | 47350 | 47400 | 47350 | 486 |
| 491 | 20250415 | 104700 | 2388735975 | 47350 | 47400 | 47400 | 47350 | 407 |
| 492 | 20250415 | 104600 | 2369445525 | 47350 | 47350 | 47400 | 47350 | 53 |
| 493 | 20250415 | 104500 | 2366934975 | 47350 | 47400 | 47400 | 47350 | 23 |
| 494 | 20250415 | 104400 | 2365845025 | 47350 | 47400 | 47400 | 47350 | 499 |
| 495 | 20250415 | 104300 | 2342205225 | 47350 | 47400 | 47400 | 47350 | 50 |
| 496 | 20250415 | 104200 | 2339836625 | 47400 | 47400 | 47450 | 47400 | 603 |
| 497 | 20250415 | 104100 | 2311254125 | 47400 | 47450 | 47450 | 47400 | 766 |
| 498 | 20250415 | 104000 | 2274909125 | 47450 | 47450 | 47450 | 47400 | 94 |
| 499 | 20250415 | 103900 | 2270452275 | 47450 | 47350 | 47450 | 47350 | 33 |
| 500 | 20250415 | 103800 | 2268888175 | 47350 | 47400 | 47400 | 47350 | 30 |
| 501 | 20250415 | 103700 | 2267466975 | 47350 | 47300 | 47400 | 47300 | 21 |
| 502 | 20250415 | 103600 | 2266472975 | 47500 | 47275 | 47500 | 47250 | 2565 |
| 503 | 20250415 | 103500 | 2144776950 | 47275 | 47350 | 47375 | 47250 | 347 |
| 504 | 20250415 | 103400 | 2128348575 | 47350 | 47300 | 47350 | 47300 | 203 |
| 505 | 20250415 | 103300 | 2118745375 | 47300 | 47300 | 47300 | 47250 | 280 |
| 506 | 20250415 | 103200 | 2105501675 | 47300 | 47250 | 47300 | 47250 | 37 |
| 507 | 20250415 | 103100 | 2103752925 | 47250 | 47350 | 47350 | 47250 | 918 |
| 508 | 20250415 | 103000 | 2060317075 | 47300 | 47300 | 47350 | 47300 | 20 |
| 509 | 20250415 | 102900 | 2059371025 | 47300 | 47300 | 47350 | 47300 | 38 |
| 510 | 20250415 | 102800 | 2057572575 | 47300 | 47350 | 47350 | 47300 | 149 |
| 511 | 20250415 | 102700 | 2050518525 | 47350 | 47350 | 47400 | 47350 | 716 |
| 512 | 20250415 | 102600 | 2016614425 | 47350 | 47350 | 47400 | 47350 | 87 |
| 513 | 20250415 | 102500 | 2012494825 | 47350 | 47350 | 47400 | 47350 | 51 |
| 514 | 20250415 | 102400 | 2010079575 | 47350 | 47300 | 47350 | 47250 | 1365 |
| 515 | 20250415 | 102300 | 1945557075 | 47300 | 47300 | 47350 | 47300 | 238 |
| 516 | 20250415 | 102200 | 1934288075 | 47300 | 47300 | 47350 | 47300 | 27 |
| 517 | 20250415 | 102100 | 1933010925 | 47300 | 47300 | 47350 | 47250 | 472 |
| 518 | 20250415 | 102000 | 1910679225 | 47300 | 47350 | 47350 | 47300 | 424 |
| 519 | 20250415 | 101900 | 1890611025 | 47350 | 47250 | 47350 | 47250 | 364 |
| 520 | 20250415 | 101800 | 1873393475 | 47300 | 47300 | 47350 | 47300 | 305 |
| 521 | 20250415 | 101700 | 1858965825 | 47300 | 47250 | 47300 | 47250 | 138 |
| 522 | 20250415 | 101600 | 1852444975 | 47250 | 47250 | 47250 | 47200 | 47 |
| 523 | 20250415 | 101500 | 1850224725 | 47250 | 47250 | 47250 | 47200 | 91 |
| 524 | 20250415 | 101400 | 1845927875 | 47250 | 47350 | 47350 | 47250 | 2236 |
| 525 | 20250415 | 101300 | 1740143675 | 47350 | 47300 | 47350 | 47300 | 1191 |
| 526 | 20250415 | 101200 | 1683806775 | 47300 | 47350 | 47350 | 47300 | 274 |
| 527 | 20250415 | 101100 | 1670835575 | 47350 | 47300 | 47350 | 47300 | 254 |
| 528 | 20250415 | 101000 | 1658816675 | 47300 | 47250 | 47300 | 47250 | 133 |
| 529 | 20250415 | 100900 | 1652527575 | 47300 | 47250 | 47300 | 47250 | 16 |
| 530 | 20250415 | 100800 | 1651770975 | 47300 | 47350 | 47350 | 47250 | 782 |
| 531 | 20250415 | 100700 | 1614747125 | 47350 | 47400 | 47400 | 47350 | 467 |
| 532 | 20250415 | 100600 | 1592618675 | 47400 | 47400 | 47400 | 47350 | 53 |
| 533 | 20250415 | 100500 | 1590108675 | 47350 | 47400 | 47400 | 47350 | 77 |
| 534 | 20250415 | 100400 | 1586459325 | 47400 | 47400 | 47400 | 47350 | 152 |
| 535 | 20250415 | 100300 | 1579259075 | 47400 | 47400 | 47400 | 47350 | 209 |
| 536 | 20250415 | 100200 | 1569355475 | 47400 | 47350 | 47400 | 47350 | 597 |
| 537 | 20250415 | 100100 | 1541058025 | 47400 | 47350 | 47400 | 47350 | 234 |
| 538 | 20250415 | 100000 | 1529976725 | 47350 | 47350 | 47400 | 47300 | 722 |
| 539 | 20250415 | 095900 | 1495789525 | 47300 | 47350 | 47350 | 47300 | 765 |
| 540 | 20250415 | 095800 | 1459604525 | 47300 | 47300 | 47300 | 47300 | 148 |
| 541 | 20250415 | 095700 | 1452604125 | 47250 | 47350 | 47350 | 47250 | 387 |
| 542 | 20250415 | 095600 | 1434283375 | 47300 | 47175 | 47325 | 47175 | 862 |
| 543 | 20250415 | 095500 | 1393572775 | 47175 | 47150 | 47200 | 47150 | 7 |
| 544 | 20250415 | 095400 | 1393242575 | 47150 | 47150 | 47200 | 47150 | 122 |
| 545 | 20250415 | 095300 | 1387484775 | 47200 | 47200 | 47200 | 47150 | 65 |
| 546 | 20250415 | 095200 | 1384419675 | 47150 | 47200 | 47200 | 47150 | 31 |
| 547 | 20250415 | 095100 | 1382956575 | 47150 | 47250 | 47250 | 47150 | 693 |
| 548 | 20250415 | 095000 | 1350232525 | 47300 | 47250 | 47300 | 47250 | 470 |
| 549 | 20250415 | 094900 | 1328014175 | 47150 | 47200 | 47250 | 47150 | 1590 |
| 550 | 20250415 | 094800 | 1253015025 | 47200 | 47150 | 47200 | 47150 | 141 |
| 551 | 20250415 | 094700 | 1246359925 | 47150 | 47150 | 47150 | 47150 | 1450 |
| 552 | 20250415 | 094600 | 1177992425 | 47200 | 47200 | 47200 | 47200 | 205 |
| 553 | 20250415 | 094500 | 1168316425 | 47200 | 47150 | 47200 | 47150 | 215 |
| 554 | 20250415 | 094400 | 1158169025 | 47150 | 47150 | 47200 | 47100 | 3242 |
| 555 | 20250415 | 094300 | 1005427775 | 47100 | 47125 | 47150 | 47100 | 67 |
| 556 | 20250415 | 094200 | 1002269075 | 47150 | 47150 | 47150 | 47125 | 224 |
| 557 | 20250415 | 094100 | 991707525 | 47125 | 47150 | 47150 | 47125 | 1643 |
| 558 | 20250415 | 094000 | 914240400 | 47150 | 47150 | 47200 | 47150 | 125 |
| 559 | 20250415 | 093900 | 908343750 | 47200 | 47150 | 47200 | 47150 | 42 |
| 560 | 20250415 | 093800 | 906362300 | 47150 | 47150 | 47200 | 47150 | 140 |
| 561 | 20250415 | 093700 | 899761200 | 47150 | 47200 | 47250 | 47150 | 497 |
| 562 | 20250415 | 093600 | 876303400 | 47250 | 47250 | 47250 | 47200 | 278 |
| 563 | 20250415 | 093500 | 863170100 | 47250 | 47200 | 47250 | 47200 | 372 |
| 564 | 20250415 | 093400 | 845609950 | 47200 | 47300 | 47300 | 47200 | 134 |
| 565 | 20250415 | 093300 | 839284400 | 47200 | 47300 | 47300 | 47200 | 443 |
| 566 | 20250415 | 093200 | 818353900 | 47300 | 47250 | 47300 | 47200 | 120 |
| 567 | 20250415 | 093100 | 812687000 | 47200 | 47150 | 47300 | 47150 | 1179 |
| 568 | 20250415 | 093000 | 757065600 | 47150 | 47100 | 47150 | 47100 | 87 |
| 569 | 20250415 | 092900 | 752964700 | 47100 | 47125 | 47125 | 47100 | 14 |
| 570 | 20250415 | 092800 | 752305250 | 47150 | 47100 | 47150 | 47100 | 25 |
| 571 | 20250415 | 092700 | 751127200 | 47100 | 47125 | 47125 | 47100 | 194 |
| 572 | 20250415 | 092600 | 741989775 | 47150 | 47150 | 47150 | 47125 | 194 |
| 573 | 20250415 | 092500 | 732842700 | 47150 | 47150 | 47150 | 47100 | 6 |
| 574 | 20250415 | 092400 | 732559900 | 47100 | 47150 | 47150 | 47100 | 236 |
| 575 | 20250415 | 092300 | 721433675 | 47100 | 47100 | 47150 | 47100 | 336 |
| 576 | 20250415 | 092200 | 705608025 | 47100 | 47100 | 47150 | 47100 | 38 |
| 577 | 20250415 | 092100 | 703817075 | 47100 | 47150 | 47150 | 47100 | 479 |
| 578 | 20250415 | 092000 | 681254875 | 47150 | 47150 | 47150 | 47150 | 182 |
| 579 | 20250415 | 091900 | 672673575 | 47150 | 47150 | 47200 | 47150 | 388 |
| 580 | 20250415 | 091800 | 654379325 | 47150 | 47250 | 47300 | 47100 | 140 |
| 581 | 20250415 | 091700 | 647765975 | 47250 | 47150 | 47250 | 47100 | 1945 |
| 582 | 20250415 | 091600 | 556050075 | 47250 | 47150 | 47250 | 47100 | 691 |
| 583 | 20250415 | 091500 | 523468875 | 47200 | 47200 | 47250 | 47150 | 134 |
| 584 | 20250415 | 091400 | 517142975 | 47200 | 47200 | 47250 | 47200 | 51 |
| 585 | 20250415 | 091300 | 514735725 | 47250 | 47100 | 47250 | 47100 | 970 |
| 586 | 20250415 | 091200 | 469001775 | 47150 | 47100 | 47150 | 47100 | 1238 |
| 587 | 20250415 | 091100 | 410646425 | 47100 | 47100 | 47150 | 47100 | 77 |
| 588 | 20250415 | 091000 | 407018475 | 47100 | 47100 | 47150 | 47100 | 120 |
| 589 | 20250415 | 090900 | 401364825 | 47100 | 47150 | 47150 | 47100 | 92 |
| 590 | 20250415 | 090800 | 397028225 | 47150 | 47100 | 47150 | 47100 | 346 |
| 591 | 20250415 | 090700 | 380716425 | 47150 | 47150 | 47150 | 47100 | 1142 |
| 592 | 20250415 | 090600 | 326920025 | 47150 | 47250 | 47250 | 47100 | 96 |
| 593 | 20250415 | 090500 | 322394275 | 47200 | 47150 | 47250 | 47050 | 3355 |
| 594 | 20250415 | 090400 | 164336750 | 47150 | 47150 | 47150 | 47100 | 476 |
| 595 | 20250415 | 090300 | 141896275 | 47150 | 47200 | 47200 | 47150 | 197 |
| 596 | 20250415 | 090200 | 132606025 | 47200 | 47150 | 47200 | 47100 | 449 |
| 597 | 20250415 | 090100 | 111439100 | 47100 | 47250 | 47250 | 47100 | 108 |
| 598 | 20250415 | 090000 | 106342900 | 47100 | 47150 | 47300 | 47100 | 2255 |