34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 190900 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 46665 |
| 3 | 20250415 | 190800 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 4 | 20250415 | 190700 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 5 | 20250415 | 190600 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 6 | 20250415 | 190500 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 7 | 20250415 | 190400 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 8 | 20250415 | 190300 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 9 | 20250415 | 190200 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 10 | 20250415 | 190100 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 11 | 20250415 | 190000 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 12 | 20250415 | 185900 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 13 | 20250415 | 185800 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 14 | 20250415 | 185700 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 15 | 20250415 | 185600 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 16 | 20250415 | 185500 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 17 | 20250415 | 185400 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 18 | 20250415 | 185300 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 19 | 20250415 | 185200 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 20 | 20250415 | 185100 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 21 | 20250415 | 185000 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 22 | 20250415 | 184900 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 23 | 20250415 | 184800 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 24 | 20250415 | 184700 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 25 | 20250415 | 184600 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 26 | 20250415 | 184500 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 27 | 20250415 | 184400 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 28 | 20250415 | 184300 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 29 | 20250415 | 184200 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 30 | 20250415 | 184100 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 31 | 20250415 | 184000 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 32 | 20250415 | 183900 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 46665 |
| 33 | 20250415 | 183800 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 34 | 20250415 | 183700 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 35 | 20250415 | 183600 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 36 | 20250415 | 183500 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 37 | 20250415 | 183400 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 38 | 20250415 | 183300 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 39 | 20250415 | 183200 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 40 | 20250415 | 183100 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 41 | 20250415 | 183000 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 42 | 20250415 | 182900 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 43 | 20250415 | 182800 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 44 | 20250415 | 182700 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 45 | 20250415 | 182600 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 46 | 20250415 | 182500 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 47 | 20250415 | 182400 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 48 | 20250415 | 182300 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 49 | 20250415 | 182200 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 50 | 20250415 | 182100 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 51 | 20250415 | 182000 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 52 | 20250415 | 181900 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 53 | 20250415 | 181800 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 54 | 20250415 | 181700 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 55 | 20250415 | 181600 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 56 | 20250415 | 181500 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 57 | 20250415 | 181400 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 58 | 20250415 | 181300 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 59 | 20250415 | 181200 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 60 | 20250415 | 181100 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 61 | 20250415 | 181000 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 62 | 20250415 | 180900 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 46665 |
| 63 | 20250415 | 180800 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 64 | 20250415 | 180700 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 65 | 20250415 | 180600 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 66 | 20250415 | 180500 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 67 | 20250415 | 180400 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 68 | 20250415 | 180300 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 69 | 20250415 | 180200 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 70 | 20250415 | 180100 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 71 | 20250415 | 180000 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 72 | 20250415 | 175900 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 73 | 20250415 | 175800 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 74 | 20250415 | 175700 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 75 | 20250415 | 175600 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 76 | 20250415 | 175500 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 77 | 20250415 | 175400 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 78 | 20250415 | 175300 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 79 | 20250415 | 175200 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 80 | 20250415 | 175100 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 81 | 20250415 | 175000 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 82 | 20250415 | 174900 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 83 | 20250415 | 174800 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 84 | 20250415 | 174700 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 85 | 20250415 | 174600 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 86 | 20250415 | 174500 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 87 | 20250415 | 174400 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 88 | 20250415 | 174300 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 89 | 20250415 | 174200 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 90 | 20250415 | 174100 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 91 | 20250415 | 174000 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 92 | 20250415 | 173900 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 46665 |
| 93 | 20250415 | 173800 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 94 | 20250415 | 173700 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 95 | 20250415 | 173600 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 96 | 20250415 | 173500 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 97 | 20250415 | 173400 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 98 | 20250415 | 173300 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 99 | 20250415 | 173200 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 100 | 20250415 | 173100 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 101 | 20250415 | 173000 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 102 | 20250415 | 172900 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 103 | 20250415 | 172800 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 104 | 20250415 | 172700 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 105 | 20250415 | 172600 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 106 | 20250415 | 172500 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 107 | 20250415 | 172400 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 108 | 20250415 | 172300 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 109 | 20250415 | 172200 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 110 | 20250415 | 172100 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 111 | 20250415 | 172000 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 112 | 20250415 | 171900 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 113 | 20250415 | 171800 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 114 | 20250415 | 171700 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 115 | 20250415 | 171600 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 116 | 20250415 | 171500 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 117 | 20250415 | 171400 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 118 | 20250415 | 171300 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 119 | 20250415 | 171200 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 120 | 20250415 | 171100 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 121 | 20250415 | 171000 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 122 | 20250415 | 170900 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 46665 |
| 123 | 20250415 | 170800 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 124 | 20250415 | 170700 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 125 | 20250415 | 170600 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 126 | 20250415 | 170500 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 127 | 20250415 | 170400 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 128 | 20250415 | 170300 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 129 | 20250415 | 170200 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 130 | 20250415 | 170100 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 131 | 20250415 | 170000 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 132 | 20250415 | 165900 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 133 | 20250415 | 165800 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 134 | 20250415 | 165700 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 135 | 20250415 | 165600 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 136 | 20250415 | 165500 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 137 | 20250415 | 165400 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 138 | 20250415 | 165300 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 139 | 20250415 | 165200 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 140 | 20250415 | 165100 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 141 | 20250415 | 165000 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 142 | 20250415 | 164900 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 143 | 20250415 | 164800 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 144 | 20250415 | 164700 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 145 | 20250415 | 164600 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 146 | 20250415 | 164500 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 147 | 20250415 | 164400 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 148 | 20250415 | 164300 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 149 | 20250415 | 164200 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 150 | 20250415 | 164100 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 151 | 20250415 | 164000 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 152 | 20250415 | 163900 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 46665 |
| 153 | 20250415 | 163800 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 154 | 20250415 | 163700 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 155 | 20250415 | 163600 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 156 | 20250415 | 163500 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 157 | 20250415 | 163400 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 158 | 20250415 | 163300 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 159 | 20250415 | 163200 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 160 | 20250415 | 163100 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 161 | 20250415 | 163000 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 162 | 20250415 | 162900 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 163 | 20250415 | 162800 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 164 | 20250415 | 162700 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 165 | 20250415 | 162600 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 166 | 20250415 | 162500 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 167 | 20250415 | 162400 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 168 | 20250415 | 162300 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 169 | 20250415 | 162200 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 170 | 20250415 | 162100 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 171 | 20250415 | 162000 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 172 | 20250415 | 161900 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 173 | 20250415 | 161800 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 174 | 20250415 | 161700 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 175 | 20250415 | 161600 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 176 | 20250415 | 161500 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 177 | 20250415 | 161400 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 178 | 20250415 | 161300 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 179 | 20250415 | 161200 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 180 | 20250415 | 161100 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 181 | 20250415 | 161000 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 182 | 20250415 | 160900 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 46665 |
| 183 | 20250415 | 160800 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 184 | 20250415 | 160700 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 185 | 20250415 | 160600 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 186 | 20250415 | 160500 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 187 | 20250415 | 160400 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 188 | 20250415 | 160300 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 189 | 20250415 | 160200 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 190 | 20250415 | 160100 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 191 | 20250415 | 160000 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 192 | 20250415 | 155900 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 193 | 20250415 | 155800 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 194 | 20250415 | 155700 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 195 | 20250415 | 155600 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 196 | 20250415 | 155500 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 197 | 20250415 | 155400 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 198 | 20250415 | 155300 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 199 | 20250415 | 155200 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 200 | 20250415 | 155100 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 201 | 20250415 | 155000 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 202 | 20250415 | 154900 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 203 | 20250415 | 154800 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 204 | 20250415 | 154700 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 205 | 20250415 | 154600 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 206 | 20250415 | 154500 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 207 | 20250415 | 154400 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 208 | 20250415 | 154300 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 209 | 20250415 | 154200 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 210 | 20250415 | 154100 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 211 | 20250415 | 154000 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 212 | 20250415 | 153900 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 46665 |
| 213 | 20250415 | 153800 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 214 | 20250415 | 153700 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 215 | 20250415 | 153600 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 216 | 20250415 | 153500 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 217 | 20250415 | 153400 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 218 | 20250415 | 153300 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 219 | 20250415 | 153200 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 220 | 20250415 | 153100 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 221 | 20250415 | 153000 | 156264189400 | 79400 | 79400 | 79400 | 79400 | 46665 |
| 222 | 20250415 | 152900 | 152558988400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 223 | 20250415 | 152800 | 152558988400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 224 | 20250415 | 152700 | 152558988400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 225 | 20250415 | 152600 | 152558988400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 226 | 20250415 | 152500 | 152558988400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 227 | 20250415 | 152400 | 152558988400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 228 | 20250415 | 152300 | 152558988400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 229 | 20250415 | 152200 | 152558988400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 230 | 20250415 | 152100 | 152558988400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 231 | 20250415 | 152000 | 152558988400 | 79400 | 79400 | 79400 | 79400 | 0 |
| 232 | 20250415 | 151900 | 152558988400 | 79400 | 79400 | 79500 | 79300 | 4417 |
| 233 | 20250415 | 151800 | 152208312700 | 79400 | 79400 | 79400 | 79300 | 2740 |
| 234 | 20250415 | 151700 | 151990832800 | 79400 | 79350 | 79400 | 79300 | 3650 |
| 235 | 20250415 | 151600 | 151701049650 | 79400 | 79300 | 79400 | 79300 | 2387 |
| 236 | 20250415 | 151500 | 151511543500 | 79400 | 79300 | 79400 | 79300 | 3805 |
| 237 | 20250415 | 151400 | 151209449500 | 79400 | 79300 | 79400 | 79300 | 5166 |
| 238 | 20250415 | 151300 | 150799321400 | 79300 | 79500 | 79500 | 79300 | 9824 |
| 239 | 20250415 | 151200 | 150019403300 | 79400 | 79400 | 79500 | 79400 | 1252 |
| 240 | 20250415 | 151100 | 149919903150 | 79500 | 79400 | 79500 | 79400 | 870 |
| 241 | 20250415 | 151000 | 149850781150 | 79400 | 79500 | 79500 | 79400 | 2780 |
| 242 | 20250415 | 150900 | 149629948650 | 79400 | 79300 | 79500 | 79300 | 6509 |
| 243 | 20250415 | 150800 | 149113126850 | 79400 | 79300 | 79400 | 79300 | 2134 |
| 244 | 20250415 | 150700 | 148943780750 | 79300 | 79300 | 79400 | 79300 | 3330 |
| 245 | 20250415 | 150600 | 148679498950 | 79400 | 79400 | 79500 | 79300 | 5238 |
| 246 | 20250415 | 150500 | 148263637650 | 79400 | 79500 | 79500 | 79400 | 6485 |
| 247 | 20250415 | 150400 | 147748684350 | 79500 | 79500 | 79500 | 79400 | 2160 |
| 248 | 20250415 | 150300 | 147577089950 | 79400 | 79500 | 79500 | 79400 | 1321 |
| 249 | 20250415 | 150200 | 147472145650 | 79400 | 79400 | 79500 | 79400 | 5589 |
| 250 | 20250415 | 150100 | 147028302150 | 79400 | 79400 | 79500 | 79400 | 5348 |
| 251 | 20250415 | 150000 | 146603475200 | 79400 | 79400 | 79600 | 79300 | 15285 |
| 252 | 20250415 | 145900 | 145390209200 | 79400 | 79600 | 79700 | 79400 | 18120 |
| 253 | 20250415 | 145800 | 143949617000 | 79600 | 79600 | 79700 | 79600 | 1542 |
| 254 | 20250415 | 145700 | 143826842900 | 79600 | 79600 | 79700 | 79600 | 4151 |
| 255 | 20250415 | 145600 | 143496371850 | 79600 | 79600 | 79700 | 79600 | 2684 |
| 256 | 20250415 | 145500 | 143282659050 | 79600 | 79600 | 79700 | 79600 | 2016 |
| 257 | 20250415 | 145400 | 143122177750 | 79600 | 79600 | 79700 | 79600 | 5179 |
| 258 | 20250415 | 145300 | 142709484850 | 79700 | 79600 | 79700 | 79600 | 3727 |
| 259 | 20250415 | 145200 | 142412547200 | 79600 | 79700 | 79700 | 79600 | 3114 |
| 260 | 20250415 | 145100 | 142164443800 | 79600 | 79700 | 79700 | 79500 | 7386 |
| 261 | 20250415 | 145000 | 141576513550 | 79600 | 79600 | 79700 | 79600 | 2088 |
| 262 | 20250415 | 144900 | 141410239700 | 79600 | 79700 | 79700 | 79600 | 3826 |
| 263 | 20250415 | 144800 | 141105580000 | 79700 | 79700 | 79800 | 79600 | 9184 |
| 264 | 20250415 | 144700 | 140373568500 | 79750 | 79700 | 79800 | 79700 | 2662 |
| 265 | 20250415 | 144600 | 140161284600 | 79700 | 79700 | 79800 | 79700 | 4457 |
| 266 | 20250415 | 144500 | 139805731250 | 79800 | 79750 | 79900 | 79700 | 7577 |
| 267 | 20250415 | 144400 | 139201182400 | 79750 | 79700 | 79800 | 79700 | 4526 |
| 268 | 20250415 | 144300 | 138840164800 | 79700 | 79800 | 79900 | 79700 | 6120 |
| 269 | 20250415 | 144200 | 138351841900 | 79700 | 79700 | 79900 | 79600 | 13925 |
| 270 | 20250415 | 144100 | 137240906050 | 79700 | 79600 | 79700 | 79600 | 3453 |
| 271 | 20250415 | 144000 | 136965738750 | 79600 | 79700 | 79700 | 79600 | 2195 |
| 272 | 20250415 | 143900 | 136790822600 | 79700 | 79600 | 79700 | 79600 | 5828 |
| 273 | 20250415 | 143800 | 136326351600 | 79600 | 79650 | 79700 | 79600 | 760 |
| 274 | 20250415 | 143700 | 136265801150 | 79600 | 79600 | 79700 | 79600 | 10325 |
| 275 | 20250415 | 143600 | 135442943450 | 79600 | 79600 | 79700 | 79600 | 1148 |
| 276 | 20250415 | 143500 | 135351477350 | 79600 | 79700 | 79700 | 79600 | 1848 |
| 277 | 20250415 | 143400 | 135204245850 | 79600 | 79700 | 79700 | 79600 | 1952 |
| 278 | 20250415 | 143300 | 135048692950 | 79600 | 79600 | 79700 | 79600 | 3243 |
| 279 | 20250415 | 143200 | 134790358850 | 79600 | 79600 | 79700 | 79600 | 1450 |
| 280 | 20250415 | 143100 | 134674863750 | 79600 | 79600 | 79700 | 79600 | 2352 |
| 281 | 20250415 | 143000 | 134487437250 | 79600 | 79500 | 79700 | 79500 | 4535 |
| 282 | 20250415 | 142900 | 134126237450 | 79500 | 79600 | 79600 | 79500 | 4496 |
| 283 | 20250415 | 142800 | 133768424050 | 79500 | 79600 | 79600 | 79500 | 4183 |
| 284 | 20250415 | 142700 | 133435495600 | 79600 | 79500 | 79700 | 79500 | 8529 |
| 285 | 20250415 | 142600 | 132756559700 | 79600 | 79500 | 79600 | 79500 | 2175 |
| 286 | 20250415 | 142500 | 132583451450 | 79500 | 79500 | 79600 | 79500 | 830 |
| 287 | 20250415 | 142400 | 132517412900 | 79500 | 79600 | 79600 | 79500 | 1850 |
| 288 | 20250415 | 142300 | 132370183950 | 79500 | 79500 | 79600 | 79500 | 1543 |
| 289 | 20250415 | 142200 | 132247392800 | 79500 | 79600 | 79600 | 79500 | 1176 |
| 290 | 20250415 | 142100 | 132153867300 | 79600 | 79500 | 79600 | 79500 | 1727 |
| 291 | 20250415 | 142000 | 132016454250 | 79600 | 79700 | 79700 | 79600 | 3740 |
| 292 | 20250415 | 141900 | 131718704150 | 79600 | 79500 | 79700 | 79500 | 4137 |
| 293 | 20250415 | 141800 | 131389370050 | 79500 | 79500 | 79600 | 79500 | 3596 |
| 294 | 20250415 | 141700 | 131103283150 | 79550 | 79400 | 79600 | 79400 | 2775 |
| 295 | 20250415 | 141600 | 130882661200 | 79400 | 79500 | 79550 | 79400 | 2777 |
| 296 | 20250415 | 141500 | 130661926000 | 79500 | 79400 | 79600 | 79400 | 9643 |
| 297 | 20250415 | 141400 | 129895367000 | 79500 | 79400 | 79500 | 79300 | 7166 |
| 298 | 20250415 | 141300 | 129326355350 | 79300 | 79300 | 79400 | 79300 | 2059 |
| 299 | 20250415 | 141200 | 129163037150 | 79400 | 79300 | 79400 | 79300 | 1511 |
| 300 | 20250415 | 141100 | 129043149250 | 79300 | 79300 | 79400 | 79300 | 1333 |
| 301 | 20250415 | 141000 | 128937384700 | 79400 | 79400 | 79400 | 79300 | 1074 |
| 302 | 20250415 | 140900 | 128852172500 | 79400 | 79400 | 79400 | 79200 | 4298 |
| 303 | 20250415 | 140800 | 128511349400 | 79400 | 79300 | 79400 | 79300 | 1582 |
| 304 | 20250415 | 140700 | 128385831450 | 79400 | 79100 | 79400 | 79100 | 12027 |
| 305 | 20250415 | 140600 | 127432826600 | 79200 | 79100 | 79300 | 79100 | 8564 |
| 306 | 20250415 | 140500 | 126754879100 | 79200 | 79350 | 79400 | 79100 | 11985 |
| 307 | 20250415 | 140400 | 125805104600 | 79300 | 79300 | 79400 | 79300 | 945 |
| 308 | 20250415 | 140300 | 125730124850 | 79400 | 79400 | 79400 | 79300 | 1866 |
| 309 | 20250415 | 140200 | 125581998550 | 79400 | 79500 | 79500 | 79300 | 1528 |
| 310 | 20250415 | 140100 | 125460728350 | 79400 | 79500 | 79500 | 79300 | 2193 |
| 311 | 20250415 | 140000 | 125286586750 | 79500 | 79500 | 79500 | 79300 | 6950 |
| 312 | 20250415 | 135900 | 124734766350 | 79500 | 79500 | 79600 | 79400 | 5388 |
| 313 | 20250415 | 135800 | 124306433750 | 79400 | 79500 | 79600 | 79400 | 5677 |
| 314 | 20250415 | 135700 | 123855201350 | 79600 | 79600 | 79700 | 79500 | 4919 |
| 315 | 20250415 | 135600 | 123463778950 | 79600 | 79700 | 79800 | 79600 | 16486 |
| 316 | 20250415 | 135500 | 122150189200 | 79800 | 79700 | 79800 | 79700 | 2347 |
| 317 | 20250415 | 135400 | 121962995850 | 79800 | 79800 | 79800 | 79700 | 1521 |
| 318 | 20250415 | 135300 | 121841646300 | 79700 | 79800 | 79800 | 79700 | 1879 |
| 319 | 20250415 | 135200 | 121691824100 | 79800 | 79700 | 79800 | 79700 | 5461 |
| 320 | 20250415 | 135100 | 121256085650 | 79800 | 79800 | 79800 | 79700 | 5541 |
| 321 | 20250415 | 135000 | 120813995400 | 79800 | 79800 | 79800 | 79700 | 4725 |
| 322 | 20250415 | 134900 | 120436993350 | 79800 | 79600 | 79800 | 79600 | 13430 |
| 323 | 20250415 | 134800 | 119366190450 | 79600 | 79600 | 79700 | 79500 | 10832 |
| 324 | 20250415 | 134700 | 118503880350 | 79600 | 79500 | 79600 | 79500 | 3365 |
| 325 | 20250415 | 134600 | 118236169950 | 79600 | 79500 | 79600 | 79400 | 9259 |
| 326 | 20250415 | 134500 | 117500098400 | 79500 | 79500 | 79500 | 79400 | 2713 |
| 327 | 20250415 | 134400 | 117284474800 | 79450 | 79500 | 79500 | 79400 | 1686 |
| 328 | 20250415 | 134300 | 117150469900 | 79400 | 79450 | 79500 | 79400 | 2261 |
| 329 | 20250415 | 134200 | 116970776300 | 79400 | 79500 | 79500 | 79400 | 3440 |
| 330 | 20250415 | 134100 | 116697332650 | 79400 | 79400 | 79500 | 79400 | 3277 |
| 331 | 20250415 | 134000 | 116436855650 | 79500 | 79400 | 79500 | 79300 | 3710 |
| 332 | 20250415 | 133900 | 116142281950 | 79300 | 79400 | 79400 | 79300 | 5502 |
| 333 | 20250415 | 133800 | 115705515600 | 79300 | 79300 | 79400 | 79200 | 5759 |
| 334 | 20250415 | 133700 | 115248708300 | 79250 | 79200 | 79300 | 79100 | 2252 |
| 335 | 20250415 | 133600 | 115070303750 | 79200 | 79200 | 79200 | 79100 | 2749 |
| 336 | 20250415 | 133500 | 114852627050 | 79200 | 79200 | 79300 | 79100 | 4395 |
| 337 | 20250415 | 133400 | 114504708150 | 79200 | 79100 | 79200 | 79100 | 5509 |
| 338 | 20250415 | 133300 | 114068485400 | 79200 | 79000 | 79200 | 79000 | 6493 |
| 339 | 20250415 | 133200 | 113554737000 | 79100 | 79000 | 79100 | 79000 | 1818 |
| 340 | 20250415 | 133100 | 113410955900 | 79100 | 79100 | 79100 | 79000 | 441 |
| 341 | 20250415 | 133000 | 113376096750 | 79100 | 79000 | 79100 | 79000 | 1879 |
| 342 | 20250415 | 132900 | 113227488350 | 79000 | 79000 | 79100 | 79000 | 1742 |
| 343 | 20250415 | 132800 | 113089827400 | 79100 | 79000 | 79100 | 79000 | 2486 |
| 344 | 20250415 | 132700 | 112893295600 | 79000 | 79000 | 79100 | 79000 | 678 |
| 345 | 20250415 | 132600 | 112839708500 | 79000 | 79000 | 79100 | 79000 | 1750 |
| 346 | 20250415 | 132500 | 112701356650 | 79100 | 79050 | 79100 | 79000 | 1203 |
| 347 | 20250415 | 132400 | 112606224050 | 79100 | 79100 | 79100 | 79000 | 1213 |
| 348 | 20250415 | 132300 | 112510326200 | 79100 | 79000 | 79100 | 79000 | 538 |
| 349 | 20250415 | 132200 | 112467799500 | 79100 | 79000 | 79100 | 79000 | 1346 |
| 350 | 20250415 | 132100 | 112361357950 | 78900 | 78900 | 79000 | 78900 | 3058 |
| 351 | 20250415 | 132000 | 112119804200 | 79000 | 78900 | 79100 | 78900 | 4164 |
| 352 | 20250415 | 131900 | 111790832150 | 78900 | 78900 | 79000 | 78900 | 1916 |
| 353 | 20250415 | 131800 | 111639544700 | 79000 | 78900 | 79000 | 78900 | 876 |
| 354 | 20250415 | 131700 | 111570382500 | 79000 | 78950 | 79000 | 78900 | 1025 |
| 355 | 20250415 | 131600 | 111489457550 | 78900 | 78950 | 79000 | 78900 | 1639 |
| 356 | 20250415 | 131500 | 111360034450 | 79000 | 79000 | 79000 | 78800 | 5666 |
| 357 | 20250415 | 131400 | 110912906950 | 79000 | 79000 | 79000 | 78900 | 8715 |
| 358 | 20250415 | 131300 | 110224510400 | 79000 | 79100 | 79200 | 79000 | 2227 |
| 359 | 20250415 | 131200 | 110048366000 | 79100 | 79100 | 79200 | 79000 | 2334 |
| 360 | 20250415 | 131100 | 109863656300 | 79100 | 79000 | 79100 | 79000 | 1146 |
| 361 | 20250415 | 131000 | 109773026550 | 79000 | 79000 | 79200 | 79000 | 4610 |
| 362 | 20250415 | 130900 | 109408372250 | 79000 | 79000 | 79150 | 79000 | 1937 |
| 363 | 20250415 | 130800 | 109255218250 | 79000 | 79100 | 79200 | 79000 | 1789 |
| 364 | 20250415 | 130700 | 109113702050 | 79100 | 79100 | 79200 | 79100 | 7680 |
| 365 | 20250415 | 130600 | 108506152800 | 79150 | 79100 | 79200 | 79100 | 2570 |
| 366 | 20250415 | 130500 | 108302678300 | 79100 | 79100 | 79200 | 79100 | 1618 |
| 367 | 20250415 | 130400 | 108174651900 | 79200 | 79150 | 79200 | 79100 | 1587 |
| 368 | 20250415 | 130300 | 108049024400 | 79200 | 79200 | 79200 | 79100 | 532 |
| 369 | 20250415 | 130200 | 108006911550 | 79150 | 79150 | 79200 | 79100 | 738 |
| 370 | 20250415 | 130100 | 107948482950 | 79200 | 79200 | 79200 | 79100 | 1114 |
| 371 | 20250415 | 130000 | 107860288650 | 79200 | 79100 | 79200 | 79100 | 2312 |
| 372 | 20250415 | 125900 | 107677301250 | 79100 | 79200 | 79200 | 79100 | 3234 |
| 373 | 20250415 | 125800 | 107421202800 | 79200 | 79200 | 79300 | 79200 | 2899 |
| 374 | 20250415 | 125700 | 107191535400 | 79200 | 79300 | 79300 | 79200 | 2263 |
| 375 | 20250415 | 125600 | 107012264800 | 79300 | 79200 | 79300 | 79200 | 2214 |
| 376 | 20250415 | 125500 | 106836856500 | 79200 | 79200 | 79300 | 79200 | 1470 |
| 377 | 20250415 | 125400 | 106720402700 | 79200 | 79200 | 79300 | 79200 | 1113 |
| 378 | 20250415 | 125300 | 106632207050 | 79200 | 79300 | 79300 | 79200 | 3080 |
| 379 | 20250415 | 125200 | 106388198950 | 79300 | 79200 | 79300 | 79200 | 1547 |
| 380 | 20250415 | 125100 | 106265602500 | 79200 | 79400 | 79400 | 79200 | 6906 |
| 381 | 20250415 | 125000 | 105718004100 | 79300 | 79400 | 79400 | 79300 | 962 |
| 382 | 20250415 | 124900 | 105641646200 | 79350 | 79300 | 79400 | 79300 | 1631 |
| 383 | 20250415 | 124800 | 105512167450 | 79400 | 79400 | 79400 | 79300 | 4232 |
| 384 | 20250415 | 124700 | 105176178750 | 79400 | 79500 | 79500 | 79300 | 6174 |
| 385 | 20250415 | 124600 | 104685979950 | 79400 | 79400 | 79500 | 79400 | 1966 |
| 386 | 20250415 | 124500 | 104529742800 | 79400 | 79400 | 79500 | 79400 | 3255 |
| 387 | 20250415 | 124400 | 104271071300 | 79500 | 79400 | 79500 | 79300 | 8881 |
| 388 | 20250415 | 124300 | 103565786000 | 79400 | 79300 | 79400 | 79300 | 2497 |
| 389 | 20250415 | 124200 | 103367641900 | 79400 | 79200 | 79400 | 79100 | 11911 |
| 390 | 20250415 | 124100 | 102423596350 | 79100 | 79200 | 79200 | 79100 | 1816 |
| 391 | 20250415 | 124000 | 102279830950 | 79200 | 79100 | 79200 | 79100 | 1840 |
| 392 | 20250415 | 123900 | 102134127450 | 79200 | 79200 | 79200 | 79100 | 3164 |
| 393 | 20250415 | 123800 | 101883664600 | 79200 | 79100 | 79200 | 79100 | 648 |
| 394 | 20250415 | 123700 | 101832356600 | 79100 | 79150 | 79200 | 79100 | 1430 |
| 395 | 20250415 | 123600 | 101719146600 | 79100 | 79100 | 79200 | 79100 | 663 |
| 396 | 20250415 | 123500 | 101666652750 | 79100 | 79100 | 79200 | 79100 | 821 |
| 397 | 20250415 | 123400 | 101601662900 | 79100 | 79200 | 79300 | 79100 | 2572 |
| 398 | 20250415 | 123300 | 101397971500 | 79100 | 79200 | 79300 | 79100 | 4780 |
| 399 | 20250415 | 123200 | 101019405600 | 79100 | 79100 | 79200 | 79100 | 1329 |
| 400 | 20250415 | 123100 | 100914194200 | 79100 | 79150 | 79200 | 79100 | 731 |
| 401 | 20250415 | 123000 | 100856329150 | 79200 | 79200 | 79200 | 79100 | 3425 |
| 402 | 20250415 | 122900 | 100585083550 | 79200 | 79150 | 79200 | 79100 | 1582 |
| 403 | 20250415 | 122800 | 100459818700 | 79150 | 79100 | 79200 | 79000 | 1444 |
| 404 | 20250415 | 122700 | 100345524000 | 79100 | 79000 | 79200 | 79000 | 1206 |
| 405 | 20250415 | 122600 | 100250131000 | 79100 | 79050 | 79200 | 79000 | 1982 |
| 406 | 20250415 | 122500 | 100093359500 | 79000 | 79000 | 79100 | 79000 | 1408 |
| 407 | 20250415 | 122400 | 99982011050 | 79000 | 79000 | 79100 | 79000 | 3426 |
| 408 | 20250415 | 122300 | 99711034200 | 79000 | 79000 | 79100 | 79000 | 2034 |
| 409 | 20250415 | 122200 | 99550171700 | 79000 | 79000 | 79100 | 79000 | 1003 |
| 410 | 20250415 | 122100 | 99470873500 | 79100 | 79100 | 79100 | 79000 | 2730 |
| 411 | 20250415 | 122000 | 99255145200 | 79000 | 79000 | 79100 | 79000 | 523 |
| 412 | 20250415 | 121900 | 99213804200 | 79100 | 79000 | 79100 | 79000 | 2563 |
| 413 | 20250415 | 121800 | 99011095700 | 79100 | 79100 | 79200 | 79000 | 2235 |
| 414 | 20250415 | 121700 | 98834324150 | 79000 | 79100 | 79200 | 79000 | 2309 |
| 415 | 20250415 | 121600 | 98651697250 | 79100 | 79000 | 79200 | 79000 | 3256 |
| 416 | 20250415 | 121500 | 98394128750 | 79000 | 79000 | 79100 | 78900 | 5276 |
| 417 | 20250415 | 121400 | 97977106550 | 79000 | 79000 | 79000 | 78900 | 2489 |
| 418 | 20250415 | 121300 | 97780500950 | 79000 | 78900 | 79000 | 78900 | 644 |
| 419 | 20250415 | 121200 | 97729644550 | 78900 | 79000 | 79000 | 78900 | 1349 |
| 420 | 20250415 | 121100 | 97623096150 | 79000 | 78900 | 79000 | 78900 | 347 |
| 421 | 20250415 | 121000 | 97595699900 | 79000 | 79000 | 79000 | 78900 | 1753 |
| 422 | 20250415 | 120900 | 97457314800 | 78900 | 78900 | 79000 | 78900 | 879 |
| 423 | 20250415 | 120800 | 97387923400 | 78900 | 78850 | 79000 | 78800 | 2520 |
| 424 | 20250415 | 120700 | 97189116700 | 78850 | 78900 | 78900 | 78800 | 1144 |
| 425 | 20250415 | 120600 | 97098887850 | 78800 | 78800 | 78900 | 78800 | 1654 |
| 426 | 20250415 | 120500 | 96968422900 | 78800 | 78900 | 78900 | 78800 | 1465 |
| 427 | 20250415 | 120400 | 96852856150 | 78900 | 78800 | 78900 | 78800 | 1658 |
| 428 | 20250415 | 120300 | 96722086000 | 78800 | 78900 | 78900 | 78800 | 367 |
| 429 | 20250415 | 120200 | 96693154800 | 78900 | 78900 | 78900 | 78800 | 1048 |
| 430 | 20250415 | 120100 | 96610503900 | 78800 | 79000 | 79000 | 78800 | 3728 |
| 431 | 20250415 | 120000 | 96316274550 | 79000 | 79100 | 79100 | 79000 | 4806 |
| 432 | 20250415 | 115900 | 95936378450 | 79000 | 79000 | 79100 | 79000 | 572 |
| 433 | 20250415 | 115800 | 95891153750 | 79100 | 79000 | 79100 | 79000 | 1683 |
| 434 | 20250415 | 115700 | 95758074150 | 79100 | 79100 | 79100 | 79000 | 1358 |
| 435 | 20250415 | 115600 | 95650679600 | 79100 | 79100 | 79200 | 79000 | 2802 |
| 436 | 20250415 | 115500 | 95428974900 | 79100 | 79100 | 79200 | 79100 | 3044 |
| 437 | 20250415 | 115400 | 95188040550 | 79200 | 79050 | 79200 | 79000 | 3223 |
| 438 | 20250415 | 115300 | 94933090950 | 79000 | 79000 | 79100 | 79000 | 3746 |
| 439 | 20250415 | 115200 | 94636797100 | 79100 | 79100 | 79100 | 79000 | 1974 |
| 440 | 20250415 | 115100 | 94480693050 | 79100 | 79100 | 79100 | 79000 | 1338 |
| 441 | 20250415 | 115000 | 94374882250 | 79100 | 78900 | 79100 | 78800 | 8021 |
| 442 | 20250415 | 114900 | 93741450250 | 78900 | 78800 | 78900 | 78800 | 2306 |
| 443 | 20250415 | 114800 | 93559548450 | 78800 | 78900 | 78900 | 78800 | 2547 |
| 444 | 20250415 | 114700 | 93358666700 | 78800 | 79000 | 79000 | 78800 | 1144 |
| 445 | 20250415 | 114600 | 93268427550 | 79000 | 78900 | 79000 | 78800 | 3197 |
| 446 | 20250415 | 114500 | 93016263350 | 78800 | 78800 | 78900 | 78700 | 3646 |
| 447 | 20250415 | 114400 | 92728933750 | 78700 | 78600 | 78800 | 78600 | 5044 |
| 448 | 20250415 | 114300 | 92331793800 | 78600 | 78700 | 78800 | 78600 | 3032 |
| 449 | 20250415 | 114200 | 92093170850 | 78800 | 78700 | 78800 | 78600 | 3978 |
| 450 | 20250415 | 114100 | 91780161550 | 78700 | 78600 | 78700 | 78600 | 2106 |
| 451 | 20250415 | 114000 | 91614515750 | 78600 | 78700 | 78700 | 78600 | 2374 |
| 452 | 20250415 | 113900 | 91427844250 | 78700 | 78700 | 78800 | 78600 | 4712 |
| 453 | 20250415 | 113800 | 91057026350 | 78600 | 78700 | 78700 | 78600 | 2588 |
| 454 | 20250415 | 113700 | 90853565400 | 78700 | 78600 | 78700 | 78500 | 7408 |
| 455 | 20250415 | 113600 | 90271611650 | 78500 | 78700 | 78700 | 78500 | 7816 |
| 456 | 20250415 | 113500 | 89657476250 | 78600 | 78700 | 78700 | 78600 | 2019 |
| 457 | 20250415 | 113400 | 89498666950 | 78600 | 78800 | 78800 | 78600 | 5553 |
| 458 | 20250415 | 113300 | 89061657900 | 78700 | 78700 | 78800 | 78700 | 986 |
| 459 | 20250415 | 113200 | 88983999900 | 78700 | 78700 | 78800 | 78700 | 3234 |
| 460 | 20250415 | 113100 | 88729357400 | 78800 | 78600 | 78800 | 78500 | 10123 |
| 461 | 20250415 | 113000 | 87933389100 | 78500 | 78600 | 78600 | 78500 | 2494 |
| 462 | 20250415 | 112900 | 87737494500 | 78600 | 78700 | 78700 | 78500 | 9657 |
| 463 | 20250415 | 112800 | 86978340900 | 78700 | 78700 | 78700 | 78600 | 2026 |
| 464 | 20250415 | 112700 | 86818959000 | 78600 | 78700 | 78800 | 78600 | 6315 |
| 465 | 20250415 | 112600 | 86322069650 | 78700 | 78700 | 78800 | 78700 | 2183 |
| 466 | 20250415 | 112500 | 86150148550 | 78750 | 78800 | 78800 | 78600 | 5922 |
| 467 | 20250415 | 112400 | 85683991400 | 78700 | 78800 | 78900 | 78700 | 2910 |
| 468 | 20250415 | 112300 | 85454657350 | 78800 | 78800 | 78900 | 78800 | 2378 |
| 469 | 20250415 | 112200 | 85267157700 | 78800 | 78800 | 78900 | 78700 | 3246 |
| 470 | 20250415 | 112100 | 85011227900 | 78800 | 78800 | 78900 | 78700 | 5729 |
| 471 | 20250415 | 112000 | 84559655750 | 78800 | 79000 | 79000 | 78800 | 2099 |
| 472 | 20250415 | 111900 | 84394086550 | 79000 | 79000 | 79100 | 78900 | 3887 |
| 473 | 20250415 | 111800 | 84087241300 | 79000 | 79100 | 79100 | 78900 | 8579 |
| 474 | 20250415 | 111700 | 83409458900 | 79100 | 79000 | 79200 | 79000 | 4780 |
| 475 | 20250415 | 111600 | 83031391100 | 79000 | 79000 | 79100 | 79000 | 3923 |
| 476 | 20250415 | 111500 | 82721247200 | 79000 | 79100 | 79100 | 79000 | 2396 |
| 477 | 20250415 | 111400 | 82531783250 | 79100 | 79000 | 79100 | 79000 | 3199 |
| 478 | 20250415 | 111300 | 82279016750 | 79100 | 79000 | 79100 | 78900 | 3528 |
| 479 | 20250415 | 111200 | 82000274700 | 79000 | 78900 | 79000 | 78900 | 1459 |
| 480 | 20250415 | 111100 | 81885087700 | 79000 | 78800 | 79000 | 78800 | 2905 |
| 481 | 20250415 | 111000 | 81655920850 | 78900 | 78700 | 78900 | 78600 | 6444 |
| 482 | 20250415 | 110900 | 81148575350 | 78600 | 78600 | 78700 | 78500 | 11971 |
| 483 | 20250415 | 110800 | 80207380050 | 78600 | 78600 | 78700 | 78600 | 2987 |
| 484 | 20250415 | 110700 | 79972489650 | 78600 | 78600 | 78700 | 78500 | 9594 |
| 485 | 20250415 | 110600 | 79218317450 | 78700 | 78700 | 78700 | 78500 | 26874 |
| 486 | 20250415 | 110500 | 77107190200 | 78700 | 78600 | 78800 | 78600 | 6377 |
| 487 | 20250415 | 110400 | 76605439000 | 78700 | 78850 | 78900 | 78600 | 21277 |
| 488 | 20250415 | 110300 | 74929938150 | 78800 | 78800 | 79000 | 78800 | 2211 |
| 489 | 20250415 | 110200 | 74755516000 | 78800 | 78900 | 79000 | 78800 | 5340 |
| 490 | 20250415 | 110100 | 74334291200 | 78900 | 78800 | 78900 | 78800 | 2308 |
| 491 | 20250415 | 110000 | 74152361650 | 78800 | 78800 | 78900 | 78800 | 3170 |
| 492 | 20250415 | 105900 | 73902336800 | 78900 | 78900 | 79000 | 78800 | 5623 |
| 493 | 20250415 | 105800 | 73458643600 | 78900 | 79000 | 79100 | 78900 | 1534 |
| 494 | 20250415 | 105700 | 73337473400 | 79000 | 79000 | 79100 | 78900 | 4170 |
| 495 | 20250415 | 105600 | 73008028050 | 79000 | 79100 | 79200 | 78800 | 20441 |
| 496 | 20250415 | 105500 | 71393672550 | 79100 | 79100 | 79200 | 79100 | 1934 |
| 497 | 20250415 | 105400 | 71240617400 | 79100 | 79100 | 79200 | 79100 | 1336 |
| 498 | 20250415 | 105300 | 71134893350 | 79200 | 79200 | 79200 | 79100 | 1148 |
| 499 | 20250415 | 105200 | 71044040450 | 79100 | 79200 | 79300 | 79100 | 2376 |
| 500 | 20250415 | 105100 | 70855919150 | 79200 | 79200 | 79300 | 79100 | 1998 |
| 501 | 20250415 | 105000 | 70697639000 | 79100 | 79200 | 79300 | 79100 | 6448 |
| 502 | 20250415 | 104900 | 70187486000 | 79200 | 79300 | 79300 | 79100 | 3384 |
| 503 | 20250415 | 104800 | 69919475400 | 79200 | 79300 | 79400 | 79200 | 3142 |
| 504 | 20250415 | 104700 | 69670351050 | 79300 | 79200 | 79300 | 79200 | 1890 |
| 505 | 20250415 | 104600 | 69520534100 | 79200 | 79200 | 79300 | 79200 | 660 |
| 506 | 20250415 | 104500 | 69468233750 | 79200 | 79100 | 79300 | 79100 | 2511 |
| 507 | 20250415 | 104400 | 69269322350 | 79200 | 79200 | 79200 | 79100 | 1462 |
| 508 | 20250415 | 104300 | 69153604200 | 79100 | 79200 | 79200 | 79100 | 1726 |
| 509 | 20250415 | 104200 | 69016977900 | 79100 | 79300 | 79300 | 79100 | 5922 |
| 510 | 20250415 | 104100 | 68548010400 | 79300 | 79300 | 79400 | 79200 | 1665 |
| 511 | 20250415 | 104000 | 68415994300 | 79300 | 79400 | 79400 | 79200 | 2148 |
| 512 | 20250415 | 103900 | 68245680450 | 79400 | 79350 | 79400 | 79300 | 1620 |
| 513 | 20250415 | 103800 | 68117159800 | 79300 | 79300 | 79400 | 79300 | 2369 |
| 514 | 20250415 | 103700 | 67929273650 | 79300 | 79300 | 79400 | 79200 | 3201 |
| 515 | 20250415 | 103600 | 67675449100 | 79300 | 79300 | 79300 | 79200 | 1625 |
| 516 | 20250415 | 103500 | 67546628450 | 79300 | 79300 | 79400 | 79200 | 5788 |
| 517 | 20250415 | 103400 | 67087663050 | 79300 | 79400 | 79400 | 79300 | 1223 |
| 518 | 20250415 | 103300 | 66990631250 | 79300 | 79400 | 79500 | 79300 | 1963 |
| 519 | 20250415 | 103200 | 66834788650 | 79400 | 79400 | 79500 | 79300 | 4753 |
| 520 | 20250415 | 103100 | 66457479050 | 79500 | 79400 | 79500 | 79400 | 3474 |
| 521 | 20250415 | 103000 | 66181338400 | 79500 | 79500 | 79500 | 79400 | 2315 |
| 522 | 20250415 | 102900 | 65997387050 | 79500 | 79500 | 79500 | 79400 | 1944 |
| 523 | 20250415 | 102800 | 65842927750 | 79500 | 79500 | 79500 | 79400 | 1561 |
| 524 | 20250415 | 102700 | 65718891550 | 79500 | 79400 | 79500 | 79400 | 3660 |
| 525 | 20250415 | 102600 | 65427976650 | 79500 | 79400 | 79500 | 79400 | 2111 |
| 526 | 20250415 | 102500 | 65260309750 | 79400 | 79500 | 79500 | 79400 | 2725 |
| 527 | 20250415 | 102400 | 65043834250 | 79500 | 79500 | 79500 | 79400 | 882 |
| 528 | 20250415 | 102300 | 64973747850 | 79500 | 79400 | 79500 | 79400 | 2286 |
| 529 | 20250415 | 102200 | 64792056750 | 79500 | 79500 | 79600 | 79400 | 2831 |
| 530 | 20250415 | 102100 | 64567023150 | 79500 | 79550 | 79600 | 79400 | 2826 |
| 531 | 20250415 | 102000 | 64342412900 | 79500 | 79500 | 79600 | 79400 | 2880 |
| 532 | 20250415 | 101900 | 64113436350 | 79500 | 79600 | 79600 | 79300 | 9994 |
| 533 | 20250415 | 101800 | 63319063550 | 79600 | 79600 | 79700 | 79500 | 4069 |
| 534 | 20250415 | 101700 | 62995108950 | 79500 | 79700 | 79700 | 79500 | 6605 |
| 535 | 20250415 | 101600 | 62469326400 | 79700 | 79600 | 79700 | 79500 | 3436 |
| 536 | 20250415 | 101500 | 62195775800 | 79600 | 79500 | 79600 | 79500 | 2732 |
| 537 | 20250415 | 101400 | 61978350200 | 79500 | 79500 | 79600 | 79400 | 4987 |
| 538 | 20250415 | 101300 | 61581933600 | 79500 | 79500 | 79500 | 79400 | 2761 |
| 539 | 20250415 | 101200 | 61362610200 | 79400 | 79300 | 79500 | 79300 | 7344 |
| 540 | 20250415 | 101100 | 60779585200 | 79400 | 79350 | 79400 | 79300 | 1591 |
| 541 | 20250415 | 101000 | 60653372900 | 79400 | 79300 | 79400 | 79300 | 3133 |
| 542 | 20250415 | 100900 | 60404803100 | 79400 | 79300 | 79400 | 79300 | 953 |
| 543 | 20250415 | 100800 | 60329199450 | 79300 | 79400 | 79400 | 79300 | 1415 |
| 544 | 20250415 | 100700 | 60216903450 | 79300 | 79300 | 79400 | 79300 | 4094 |
| 545 | 20250415 | 100600 | 59891933250 | 79300 | 79400 | 79400 | 79300 | 2156 |
| 546 | 20250415 | 100500 | 59720871050 | 79400 | 79500 | 79500 | 79300 | 4661 |
| 547 | 20250415 | 100400 | 59350754150 | 79400 | 79500 | 79500 | 79400 | 5446 |
| 548 | 20250415 | 100300 | 58917835650 | 79500 | 79500 | 79500 | 79400 | 2425 |
| 549 | 20250415 | 100200 | 58725147450 | 79500 | 79400 | 79500 | 79400 | 2546 |
| 550 | 20250415 | 100100 | 58522826750 | 79500 | 79400 | 79500 | 79300 | 8953 |
| 551 | 20250415 | 100000 | 57811716650 | 79500 | 79400 | 79500 | 79400 | 2180 |
| 552 | 20250415 | 095900 | 57638465550 | 79400 | 79300 | 79500 | 79200 | 7173 |
| 553 | 20250415 | 095800 | 57069118750 | 79300 | 79250 | 79300 | 79200 | 3659 |
| 554 | 20250415 | 095700 | 56779012950 | 79200 | 79200 | 79300 | 79100 | 7014 |
| 555 | 20250415 | 095600 | 56223465700 | 79100 | 79100 | 79200 | 79000 | 5631 |
| 556 | 20250415 | 095500 | 55778024100 | 79100 | 79000 | 79100 | 79000 | 1593 |
| 557 | 20250415 | 095400 | 55652079100 | 79100 | 79000 | 79100 | 78900 | 3384 |
| 558 | 20250415 | 095300 | 55384724450 | 78900 | 79000 | 79000 | 78900 | 3091 |
| 559 | 20250415 | 095200 | 55140573700 | 78900 | 78800 | 79100 | 78800 | 5741 |
| 560 | 20250415 | 095100 | 54687248900 | 78900 | 78900 | 78900 | 78700 | 3182 |
| 561 | 20250415 | 095000 | 54436475300 | 78900 | 79000 | 79100 | 78800 | 4710 |
| 562 | 20250415 | 094900 | 54064578250 | 79000 | 78800 | 79100 | 78800 | 7271 |
| 563 | 20250415 | 094800 | 53490784000 | 78850 | 78800 | 78900 | 78700 | 3394 |
| 564 | 20250415 | 094700 | 53223423500 | 78900 | 78700 | 78900 | 78500 | 18272 |
| 565 | 20250415 | 094600 | 51786252900 | 78700 | 78500 | 78800 | 78500 | 9980 |
| 566 | 20250415 | 094500 | 51001519250 | 78500 | 78600 | 78600 | 78500 | 11036 |
| 567 | 20250415 | 094400 | 50134923000 | 78600 | 78700 | 78800 | 78500 | 11956 |
| 568 | 20250415 | 094300 | 49194797250 | 78700 | 78750 | 78800 | 78600 | 9830 |
| 569 | 20250415 | 094200 | 48421402150 | 78750 | 78900 | 78900 | 78700 | 4976 |
| 570 | 20250415 | 094100 | 48029269600 | 78900 | 78900 | 78900 | 78800 | 2961 |
| 571 | 20250415 | 094000 | 47795876100 | 78900 | 79000 | 79000 | 78800 | 6855 |
| 572 | 20250415 | 093900 | 47254855100 | 78900 | 79000 | 79000 | 78900 | 1315 |
| 573 | 20250415 | 093800 | 47151049950 | 79000 | 79100 | 79200 | 78900 | 2430 |
| 574 | 20250415 | 093700 | 46959049200 | 79200 | 79100 | 79200 | 78900 | 6226 |
| 575 | 20250415 | 093600 | 46466962100 | 79200 | 79300 | 79300 | 79100 | 6973 |
| 576 | 20250415 | 093500 | 45914712400 | 79300 | 79200 | 79400 | 79200 | 8863 |
| 577 | 20250415 | 093400 | 45211941000 | 79200 | 79100 | 79300 | 79000 | 8525 |
| 578 | 20250415 | 093300 | 44537295000 | 79000 | 78900 | 79000 | 78800 | 12804 |
| 579 | 20250415 | 093200 | 43526666600 | 78900 | 78800 | 78900 | 78700 | 5987 |
| 580 | 20250415 | 093100 | 43055057250 | 78800 | 78600 | 78800 | 78600 | 7993 |
| 581 | 20250415 | 093000 | 42426181600 | 78700 | 78700 | 78800 | 78600 | 17419 |
| 582 | 20250415 | 092900 | 41055535900 | 78650 | 78750 | 78800 | 78600 | 25044 |
| 583 | 20250415 | 092800 | 39086500450 | 78700 | 78800 | 78900 | 78700 | 10730 |
| 584 | 20250415 | 092700 | 38241674500 | 78800 | 78900 | 78900 | 78700 | 42980 |
| 585 | 20250415 | 092600 | 34857420450 | 78900 | 79100 | 79150 | 78800 | 27458 |
| 586 | 20250415 | 092500 | 32689435800 | 79100 | 79200 | 79300 | 79100 | 6533 |
| 587 | 20250415 | 092400 | 32172172150 | 79200 | 79200 | 79300 | 79200 | 4990 |
| 588 | 20250415 | 092300 | 31776830250 | 79300 | 79300 | 79400 | 79200 | 5099 |
| 589 | 20250415 | 092200 | 31372568550 | 79300 | 79400 | 79400 | 79200 | 6579 |
| 590 | 20250415 | 092100 | 30850862000 | 79400 | 79300 | 79500 | 79200 | 8729 |
| 591 | 20250415 | 092000 | 30158469450 | 79300 | 79400 | 79500 | 79300 | 5996 |
| 592 | 20250415 | 091900 | 29682747450 | 79400 | 79500 | 79600 | 79400 | 11304 |
| 593 | 20250415 | 091800 | 28784364700 | 79600 | 79700 | 79700 | 79500 | 6505 |
| 594 | 20250415 | 091700 | 28266533000 | 79800 | 79800 | 79800 | 79600 | 7182 |
| 595 | 20250415 | 091600 | 27694353650 | 79800 | 79900 | 80000 | 79600 | 15044 |
| 596 | 20250415 | 091500 | 26493787000 | 79900 | 80000 | 80000 | 79900 | 9445 |
| 597 | 20250415 | 091400 | 25738316900 | 79900 | 80000 | 80000 | 79800 | 8517 |
| 598 | 20250415 | 091300 | 25057772050 | 79900 | 79900 | 80000 | 79800 | 4203 |
| 599 | 20250415 | 091200 | 24721983900 | 79900 | 79800 | 79900 | 79700 | 4247 |
| 600 | 20250415 | 091100 | 24383193650 | 79700 | 79700 | 79900 | 79600 | 19502 |
| 601 | 20250415 | 091000 | 22827857950 | 79700 | 79600 | 79800 | 79600 | 5250 |
| 602 | 20250415 | 090900 | 22409484850 | 79700 | 79400 | 79900 | 79400 | 25041 |
| 603 | 20250415 | 090800 | 20414065800 | 79400 | 79300 | 79500 | 79200 | 9831 |
| 604 | 20250415 | 090700 | 19634163050 | 79300 | 79500 | 79700 | 79300 | 11551 |
| 605 | 20250415 | 090600 | 18716277350 | 79600 | 79000 | 79900 | 79000 | 36080 |
| 606 | 20250415 | 090500 | 15849585100 | 79000 | 79000 | 79200 | 78700 | 45410 |
| 607 | 20250415 | 090400 | 12268221700 | 79000 | 79100 | 79200 | 78900 | 28742 |
| 608 | 20250415 | 090300 | 9996183150 | 79100 | 79400 | 79400 | 79100 | 22174 |
| 609 | 20250415 | 090200 | 8239977350 | 79400 | 79300 | 79800 | 79200 | 19148 |
| 610 | 20250415 | 090100 | 6717299650 | 79300 | 79300 | 79400 | 79100 | 18522 |
| 611 | 20250415 | 090000 | 5249103800 | 79400 | 79900 | 79900 | 79100 | 65776 |