33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 191500 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 1180 |
| 3 | 20250415 | 191400 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20250415 | 191300 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20250415 | 191200 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20250415 | 191100 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20250415 | 191000 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20250415 | 190900 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20250415 | 190800 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20250415 | 190700 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20250415 | 190600 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20250415 | 190500 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20250415 | 190400 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20250415 | 190300 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20250415 | 190200 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20250415 | 190100 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20250415 | 190000 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20250415 | 185900 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20250415 | 185800 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20250415 | 185700 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20250415 | 185600 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20250415 | 185500 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20250415 | 185400 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20250415 | 185300 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20250415 | 185200 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20250415 | 185100 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20250415 | 185000 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20250415 | 184900 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20250415 | 184800 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20250415 | 184700 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20250415 | 184600 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20250415 | 184500 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 1180 |
| 33 | 20250415 | 184400 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20250415 | 184300 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20250415 | 184200 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20250415 | 184100 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20250415 | 184000 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20250415 | 183900 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20250415 | 183800 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20250415 | 183700 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20250415 | 183600 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20250415 | 183500 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20250415 | 183400 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20250415 | 183300 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20250415 | 183200 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20250415 | 183100 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20250415 | 183000 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20250415 | 182900 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20250415 | 182800 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20250415 | 182700 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20250415 | 182600 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20250415 | 182500 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20250415 | 182400 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20250415 | 182300 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20250415 | 182200 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20250415 | 182100 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20250415 | 182000 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20250415 | 181900 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20250415 | 181800 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20250415 | 181700 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20250415 | 181600 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20250415 | 181500 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 1180 |
| 63 | 20250415 | 181400 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20250415 | 181300 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20250415 | 181200 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20250415 | 181100 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20250415 | 181000 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20250415 | 180900 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20250415 | 180800 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20250415 | 180700 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20250415 | 180600 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20250415 | 180500 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20250415 | 180400 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20250415 | 180300 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20250415 | 180200 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20250415 | 180100 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20250415 | 180000 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20250415 | 175900 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20250415 | 175800 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20250415 | 175700 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20250415 | 175600 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20250415 | 175500 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20250415 | 175400 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20250415 | 175300 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20250415 | 175200 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20250415 | 175100 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20250415 | 175000 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20250415 | 174900 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20250415 | 174800 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20250415 | 174700 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20250415 | 174600 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20250415 | 174500 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 1180 |
| 93 | 20250415 | 174400 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20250415 | 174300 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20250415 | 174200 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20250415 | 174100 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20250415 | 174000 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20250415 | 173900 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20250415 | 173800 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20250415 | 173700 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20250415 | 173600 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20250415 | 173500 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20250415 | 173400 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20250415 | 173300 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20250415 | 173200 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20250415 | 173100 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20250415 | 173000 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20250415 | 172900 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20250415 | 172800 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20250415 | 172700 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20250415 | 172600 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20250415 | 172500 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20250415 | 172400 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20250415 | 172300 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20250415 | 172200 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20250415 | 172100 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20250415 | 172000 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20250415 | 171900 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20250415 | 171800 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20250415 | 171700 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20250415 | 171600 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20250415 | 171500 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 1180 |
| 123 | 20250415 | 171400 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20250415 | 171300 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20250415 | 171200 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20250415 | 171100 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20250415 | 171000 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20250415 | 170900 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20250415 | 170800 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20250415 | 170700 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20250415 | 170600 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20250415 | 170500 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20250415 | 170400 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20250415 | 170300 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20250415 | 170200 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20250415 | 170100 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20250415 | 170000 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20250415 | 165900 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20250415 | 165800 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20250415 | 165700 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20250415 | 165600 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20250415 | 165500 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20250415 | 165400 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20250415 | 165300 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20250415 | 165200 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20250415 | 165100 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20250415 | 165000 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20250415 | 164900 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20250415 | 164800 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20250415 | 164700 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20250415 | 164600 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20250415 | 164500 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 1180 |
| 153 | 20250415 | 164400 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20250415 | 164300 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20250415 | 164200 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20250415 | 164100 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20250415 | 164000 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20250415 | 163900 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20250415 | 163800 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20250415 | 163700 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20250415 | 163600 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20250415 | 163500 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20250415 | 163400 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20250415 | 163300 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20250415 | 163200 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20250415 | 163100 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20250415 | 163000 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20250415 | 162900 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20250415 | 162800 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20250415 | 162700 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20250415 | 162600 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20250415 | 162500 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20250415 | 162400 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20250415 | 162300 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20250415 | 162200 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20250415 | 162100 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20250415 | 162000 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20250415 | 161900 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20250415 | 161800 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20250415 | 161700 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20250415 | 161600 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20250415 | 161500 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 1180 |
| 183 | 20250415 | 161400 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20250415 | 161300 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20250415 | 161200 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20250415 | 161100 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20250415 | 161000 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20250415 | 160900 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20250415 | 160800 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20250415 | 160700 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20250415 | 160600 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 192 | 20250415 | 160500 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 193 | 20250415 | 160400 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 194 | 20250415 | 160300 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 195 | 20250415 | 160200 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 196 | 20250415 | 160100 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 197 | 20250415 | 160000 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 198 | 20250415 | 155900 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 199 | 20250415 | 155800 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 200 | 20250415 | 155700 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 201 | 20250415 | 155600 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 202 | 20250415 | 155500 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 203 | 20250415 | 155400 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 204 | 20250415 | 155300 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 205 | 20250415 | 155200 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 206 | 20250415 | 155100 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 207 | 20250415 | 155000 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 208 | 20250415 | 154900 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 209 | 20250415 | 154800 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 210 | 20250415 | 154700 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 211 | 20250415 | 154600 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 212 | 20250415 | 154500 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 1180 |
| 213 | 20250415 | 154400 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 214 | 20250415 | 154300 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 215 | 20250415 | 154200 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 216 | 20250415 | 154100 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 217 | 20250415 | 154000 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 218 | 20250415 | 153900 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 219 | 20250415 | 153800 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 220 | 20250415 | 153700 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 221 | 20250415 | 153600 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 222 | 20250415 | 153500 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 223 | 20250415 | 153400 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 224 | 20250415 | 153300 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 225 | 20250415 | 153200 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 226 | 20250415 | 153100 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 227 | 20250415 | 153000 | 9638488450 | 34500 | 34500 | 34500 | 34500 | 1180 |
| 228 | 20250415 | 152900 | 9597778450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 229 | 20250415 | 152800 | 9597778450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 230 | 20250415 | 152700 | 9597778450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 231 | 20250415 | 152600 | 9597778450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 232 | 20250415 | 152500 | 9597778450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 233 | 20250415 | 152400 | 9597778450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 234 | 20250415 | 152300 | 9597778450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 235 | 20250415 | 152200 | 9597778450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 236 | 20250415 | 152100 | 9597778450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 237 | 20250415 | 152000 | 9597778450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 238 | 20250415 | 151900 | 9597778450 | 34900 | 34900 | 34900 | 34900 | 318 |
| 239 | 20250415 | 151800 | 9586680250 | 34900 | 34900 | 34900 | 34850 | 840 |
| 240 | 20250415 | 151700 | 9557391100 | 34900 | 34900 | 34950 | 34850 | 735 |
| 241 | 20250415 | 151600 | 9531753100 | 34900 | 34850 | 34900 | 34850 | 654 |
| 242 | 20250415 | 151500 | 9508948150 | 34900 | 34950 | 35000 | 34850 | 460 |
| 243 | 20250415 | 151400 | 9492896075 | 34950 | 35050 | 35050 | 34900 | 414 |
| 244 | 20250415 | 151300 | 9478429025 | 34950 | 34950 | 35000 | 34950 | 265 |
| 245 | 20250415 | 151200 | 9469161425 | 34950 | 35000 | 35000 | 34900 | 309 |
| 246 | 20250415 | 151100 | 9458360825 | 35000 | 35000 | 35000 | 34950 | 411 |
| 247 | 20250415 | 151000 | 9443989400 | 34950 | 35000 | 35000 | 34950 | 120 |
| 248 | 20250415 | 150900 | 9439789900 | 35000 | 35050 | 35050 | 35000 | 483 |
| 249 | 20250415 | 150800 | 9422881750 | 35050 | 35050 | 35100 | 35000 | 249 |
| 250 | 20250415 | 150700 | 9414154900 | 35050 | 35050 | 35100 | 35000 | 551 |
| 251 | 20250415 | 150600 | 9394842250 | 35050 | 35000 | 35050 | 35000 | 178 |
| 252 | 20250415 | 150500 | 9388605600 | 35000 | 35000 | 35000 | 34950 | 234 |
| 253 | 20250415 | 150400 | 9380416750 | 35000 | 34950 | 35000 | 34950 | 341 |
| 254 | 20250415 | 150300 | 9368485950 | 34900 | 34900 | 34900 | 34850 | 707 |
| 255 | 20250415 | 150200 | 9343818150 | 34900 | 35050 | 35050 | 34850 | 2555 |
| 256 | 20250415 | 150100 | 9254649450 | 35050 | 35050 | 35050 | 35000 | 475 |
| 257 | 20250415 | 150000 | 9238001100 | 35050 | 35050 | 35050 | 35000 | 360 |
| 258 | 20250415 | 145900 | 9225384100 | 35050 | 35050 | 35050 | 35000 | 181 |
| 259 | 20250415 | 145800 | 9219040500 | 35050 | 35000 | 35050 | 35000 | 619 |
| 260 | 20250415 | 145700 | 9197355550 | 35000 | 34950 | 35000 | 34950 | 464 |
| 261 | 20250415 | 145600 | 9181118650 | 35000 | 35000 | 35000 | 34950 | 333 |
| 262 | 20250415 | 145500 | 9169466700 | 35000 | 34950 | 35000 | 34950 | 528 |
| 263 | 20250415 | 145400 | 9150989850 | 35000 | 34900 | 35000 | 34900 | 397 |
| 264 | 20250415 | 145300 | 9137113750 | 34950 | 34850 | 34950 | 34800 | 1866 |
| 265 | 20250415 | 145200 | 9072042200 | 34850 | 34850 | 34850 | 34800 | 309 |
| 266 | 20250415 | 145100 | 9061278800 | 34850 | 34800 | 34850 | 34800 | 231 |
| 267 | 20250415 | 145000 | 9053231500 | 34800 | 34800 | 34850 | 34800 | 379 |
| 268 | 20250415 | 144900 | 9040028150 | 34850 | 34850 | 34850 | 34750 | 308 |
| 269 | 20250415 | 144800 | 9029304750 | 34850 | 34800 | 34850 | 34700 | 260 |
| 270 | 20250415 | 144700 | 9020261250 | 34800 | 34750 | 34800 | 34700 | 454 |
| 271 | 20250415 | 144600 | 9004485800 | 34750 | 34700 | 34750 | 34700 | 475 |
| 272 | 20250415 | 144500 | 8987992750 | 34700 | 34700 | 34700 | 34600 | 496 |
| 273 | 20250415 | 144400 | 8970803850 | 34650 | 34900 | 34900 | 34600 | 2236 |
| 274 | 20250415 | 144300 | 8893304150 | 34900 | 34850 | 34900 | 34800 | 249 |
| 275 | 20250415 | 144200 | 8884622250 | 34850 | 34850 | 34950 | 34800 | 416 |
| 276 | 20250415 | 144100 | 8870116600 | 34850 | 34850 | 34950 | 34850 | 394 |
| 277 | 20250415 | 144000 | 8856371600 | 34900 | 34900 | 34900 | 34850 | 335 |
| 278 | 20250415 | 143900 | 8844685600 | 34900 | 34900 | 34900 | 34850 | 383 |
| 279 | 20250415 | 143800 | 8831331400 | 34850 | 34800 | 34900 | 34800 | 372 |
| 280 | 20250415 | 143700 | 8818367800 | 34850 | 34850 | 34850 | 34800 | 334 |
| 281 | 20250415 | 143600 | 8806733800 | 34800 | 34850 | 34850 | 34800 | 512 |
| 282 | 20250415 | 143500 | 8788902350 | 34800 | 34750 | 34850 | 34750 | 276 |
| 283 | 20250415 | 143400 | 8779297200 | 34800 | 34750 | 34850 | 34750 | 782 |
| 284 | 20250415 | 143300 | 8752084000 | 34750 | 34750 | 34800 | 34750 | 351 |
| 285 | 20250415 | 143200 | 8739874650 | 34800 | 34800 | 34800 | 34750 | 310 |
| 286 | 20250415 | 143100 | 8729097300 | 34800 | 34750 | 34800 | 34750 | 548 |
| 287 | 20250415 | 143000 | 8710032300 | 34750 | 34750 | 34800 | 34750 | 226 |
| 288 | 20250415 | 142900 | 8702173100 | 34750 | 34750 | 34800 | 34750 | 380 |
| 289 | 20250415 | 142800 | 8688959100 | 34800 | 34800 | 34800 | 34750 | 463 |
| 290 | 20250415 | 142700 | 8672860250 | 34800 | 34800 | 34800 | 34750 | 453 |
| 291 | 20250415 | 142600 | 8657101750 | 34800 | 34750 | 34800 | 34750 | 468 |
| 292 | 20250415 | 142500 | 8640826100 | 34800 | 34800 | 34800 | 34750 | 341 |
| 293 | 20250415 | 142400 | 8628966625 | 34800 | 34750 | 34800 | 34750 | 488 |
| 294 | 20250415 | 142300 | 8611991675 | 34800 | 34800 | 34800 | 34750 | 333 |
| 295 | 20250415 | 142200 | 8600408775 | 34800 | 34800 | 34850 | 34700 | 319 |
| 296 | 20250415 | 142100 | 8589309375 | 34800 | 34800 | 34850 | 34800 | 463 |
| 297 | 20250415 | 142000 | 8573181525 | 34800 | 34800 | 34850 | 34800 | 345 |
| 298 | 20250415 | 141900 | 8561164525 | 34800 | 34800 | 34850 | 34750 | 417 |
| 299 | 20250415 | 141800 | 8546653675 | 34750 | 34700 | 34800 | 34700 | 301 |
| 300 | 20250415 | 141700 | 8536189125 | 34750 | 34850 | 34850 | 34700 | 1834 |
| 301 | 20250415 | 141600 | 8472428275 | 34850 | 34850 | 34850 | 34800 | 407 |
| 302 | 20250415 | 141500 | 8458252225 | 34850 | 34750 | 34850 | 34750 | 633 |
| 303 | 20250415 | 141400 | 8436210925 | 34800 | 34750 | 34800 | 34750 | 561 |
| 304 | 20250415 | 141300 | 8416693575 | 34750 | 34800 | 34800 | 34750 | 498 |
| 305 | 20250415 | 141200 | 8399368775 | 34750 | 34800 | 34850 | 34750 | 784 |
| 306 | 20250415 | 141100 | 8372088225 | 34800 | 34800 | 34850 | 34750 | 927 |
| 307 | 20250415 | 141000 | 8339843775 | 34800 | 34900 | 34900 | 34800 | 1413 |
| 308 | 20250415 | 140900 | 8290620925 | 34850 | 34800 | 34900 | 34750 | 936 |
| 309 | 20250415 | 140800 | 8258022525 | 34800 | 34700 | 34800 | 34700 | 2467 |
| 310 | 20250415 | 140700 | 8172263075 | 34700 | 34600 | 34700 | 34600 | 1072 |
| 311 | 20250415 | 140600 | 8135106475 | 34600 | 34600 | 34600 | 34550 | 2009 |
| 312 | 20250415 | 140500 | 8065598125 | 34600 | 34600 | 34700 | 34550 | 6478 |
| 313 | 20250415 | 140400 | 7841262975 | 34600 | 34600 | 34600 | 34550 | 526 |
| 314 | 20250415 | 140300 | 7823066425 | 34550 | 34600 | 34600 | 34550 | 348 |
| 315 | 20250415 | 140200 | 7811028775 | 34600 | 34600 | 34600 | 34500 | 787 |
| 316 | 20250415 | 140100 | 7783808625 | 34600 | 34550 | 34600 | 34500 | 1768 |
| 317 | 20250415 | 140000 | 7722747725 | 34550 | 34550 | 34550 | 34500 | 1543 |
| 318 | 20250415 | 135900 | 7669462725 | 34550 | 34350 | 34550 | 34350 | 5561 |
| 319 | 20250415 | 135800 | 7477982175 | 34350 | 34400 | 34400 | 34300 | 818 |
| 320 | 20250415 | 135700 | 7449866925 | 34350 | 34400 | 34400 | 34300 | 500 |
| 321 | 20250415 | 135600 | 7432689925 | 34300 | 34350 | 34400 | 34300 | 153 |
| 322 | 20250415 | 135500 | 7427436575 | 34350 | 34400 | 34400 | 34300 | 3118 |
| 323 | 20250415 | 135400 | 7320408475 | 34400 | 34400 | 34400 | 34350 | 340 |
| 324 | 20250415 | 135300 | 7308715525 | 34400 | 34400 | 34400 | 34350 | 375 |
| 325 | 20250415 | 135200 | 7295818575 | 34400 | 34400 | 34400 | 34350 | 343 |
| 326 | 20250415 | 135100 | 7284026875 | 34350 | 34400 | 34400 | 34350 | 311 |
| 327 | 20250415 | 135000 | 7273331575 | 34350 | 34350 | 34400 | 34350 | 399 |
| 328 | 20250415 | 134900 | 7259613225 | 34400 | 34350 | 34400 | 34350 | 334 |
| 329 | 20250415 | 134800 | 7248128575 | 34350 | 34250 | 34400 | 34250 | 4822 |
| 330 | 20250415 | 134700 | 7082813575 | 34250 | 34200 | 34250 | 34200 | 370 |
| 331 | 20250415 | 134600 | 7070144375 | 34250 | 34250 | 34250 | 34200 | 607 |
| 332 | 20250415 | 134500 | 7049357675 | 34250 | 34250 | 34250 | 34200 | 250 |
| 333 | 20250415 | 134400 | 7040802575 | 34250 | 34250 | 34250 | 34200 | 378 |
| 334 | 20250415 | 134300 | 7027859175 | 34250 | 34250 | 34250 | 34200 | 323 |
| 335 | 20250415 | 134200 | 7016799475 | 34250 | 34200 | 34250 | 34200 | 377 |
| 336 | 20250415 | 134100 | 7003896700 | 34250 | 34250 | 34250 | 34200 | 409 |
| 337 | 20250415 | 134000 | 6989892050 | 34250 | 34200 | 34250 | 34150 | 3489 |
| 338 | 20250415 | 133900 | 6870553600 | 34200 | 34100 | 34200 | 34050 | 4534 |
| 339 | 20250415 | 133800 | 6715817750 | 34100 | 34100 | 34100 | 34050 | 446 |
| 340 | 20250415 | 133700 | 6700617350 | 34100 | 34100 | 34100 | 34050 | 252 |
| 341 | 20250415 | 133600 | 6692027250 | 34100 | 34100 | 34100 | 34050 | 435 |
| 342 | 20250415 | 133500 | 6677197050 | 34100 | 34100 | 34100 | 34050 | 383 |
| 343 | 20250415 | 133400 | 6664143400 | 34100 | 34100 | 34100 | 34050 | 241 |
| 344 | 20250415 | 133300 | 6655928350 | 34100 | 34100 | 34100 | 34050 | 248 |
| 345 | 20250415 | 133200 | 6647474650 | 34100 | 34100 | 34100 | 34050 | 162 |
| 346 | 20250415 | 133100 | 6641953500 | 34100 | 34100 | 34100 | 34050 | 360 |
| 347 | 20250415 | 133000 | 6629684950 | 34100 | 34100 | 34100 | 34050 | 458 |
| 348 | 20250415 | 132900 | 6614081150 | 34100 | 34100 | 34100 | 34050 | 301 |
| 349 | 20250415 | 132800 | 6603820150 | 34100 | 34100 | 34150 | 34050 | 183 |
| 350 | 20250415 | 132700 | 6597581200 | 34150 | 34100 | 34150 | 34100 | 258 |
| 351 | 20250415 | 132600 | 6588781700 | 34100 | 34100 | 34150 | 34100 | 259 |
| 352 | 20250415 | 132500 | 6579947350 | 34150 | 34150 | 34150 | 34000 | 379 |
| 353 | 20250415 | 132400 | 6567014300 | 34150 | 34200 | 34200 | 34150 | 496 |
| 354 | 20250415 | 132300 | 6550058300 | 34200 | 34150 | 34200 | 34150 | 162 |
| 355 | 20250415 | 132200 | 6544520950 | 34200 | 34200 | 34200 | 34150 | 456 |
| 356 | 20250415 | 132100 | 6528928850 | 34200 | 34200 | 34200 | 34150 | 214 |
| 357 | 20250415 | 132000 | 6521613900 | 34200 | 34200 | 34200 | 34200 | 290 |
| 358 | 20250415 | 131900 | 6511695900 | 34200 | 34200 | 34200 | 34200 | 245 |
| 359 | 20250415 | 131800 | 6503316900 | 34200 | 34200 | 34200 | 34150 | 324 |
| 360 | 20250415 | 131700 | 6492240875 | 34200 | 34200 | 34200 | 34000 | 1795 |
| 361 | 20250415 | 131600 | 6430989925 | 34200 | 34200 | 34200 | 34200 | 203 |
| 362 | 20250415 | 131500 | 6424047325 | 34200 | 34200 | 34200 | 34200 | 197 |
| 363 | 20250415 | 131400 | 6417309925 | 34150 | 34200 | 34200 | 34150 | 206 |
| 364 | 20250415 | 131300 | 6410268725 | 34200 | 34250 | 34250 | 34150 | 738 |
| 365 | 20250415 | 131200 | 6385019125 | 34250 | 34250 | 34250 | 34250 | 224 |
| 366 | 20250415 | 131100 | 6377347125 | 34250 | 34250 | 34250 | 34200 | 419 |
| 367 | 20250415 | 131000 | 6363001025 | 34250 | 34250 | 34250 | 34250 | 523 |
| 368 | 20250415 | 130900 | 6345088275 | 34250 | 34200 | 34250 | 34200 | 352 |
| 369 | 20250415 | 130800 | 6333038625 | 34200 | 34200 | 34200 | 34150 | 280 |
| 370 | 20250415 | 130700 | 6323466225 | 34200 | 34200 | 34250 | 34200 | 553 |
| 371 | 20250415 | 130600 | 6304548375 | 34200 | 34250 | 34250 | 34200 | 1689 |
| 372 | 20250415 | 130500 | 6246776775 | 34250 | 34250 | 34250 | 34250 | 308 |
| 373 | 20250415 | 130400 | 6236227775 | 34200 | 34250 | 34250 | 34200 | 277 |
| 374 | 20250415 | 130300 | 6226745075 | 34250 | 34250 | 34250 | 34250 | 555 |
| 375 | 20250415 | 130200 | 6207736325 | 34200 | 34250 | 34250 | 34200 | 195 |
| 376 | 20250415 | 130100 | 6201057675 | 34250 | 34250 | 34250 | 34200 | 436 |
| 377 | 20250415 | 130000 | 6186129175 | 34250 | 34250 | 34250 | 34250 | 342 |
| 378 | 20250415 | 125900 | 6174415675 | 34250 | 34250 | 34250 | 34250 | 128 |
| 379 | 20250415 | 125800 | 6170031675 | 34250 | 34200 | 34250 | 34200 | 563 |
| 380 | 20250415 | 125700 | 6150753225 | 34250 | 34250 | 34250 | 34250 | 449 |
| 381 | 20250415 | 125600 | 6135374975 | 34250 | 34250 | 34250 | 34250 | 1459 |
| 382 | 20250415 | 125500 | 6085404225 | 34250 | 34250 | 34250 | 34250 | 257 |
| 383 | 20250415 | 125400 | 6076601975 | 34250 | 34250 | 34250 | 34200 | 477 |
| 384 | 20250415 | 125300 | 6060268625 | 34250 | 34250 | 34250 | 34250 | 300 |
| 385 | 20250415 | 125200 | 6049993625 | 34200 | 34250 | 34250 | 34200 | 191 |
| 386 | 20250415 | 125100 | 6043453925 | 34250 | 34250 | 34250 | 34200 | 1174 |
| 387 | 20250415 | 125000 | 6003249175 | 34200 | 34250 | 34250 | 34200 | 184 |
| 388 | 20250415 | 124900 | 5996947225 | 34250 | 34250 | 34250 | 34250 | 200 |
| 389 | 20250415 | 124800 | 5990097225 | 34250 | 34250 | 34250 | 34250 | 237 |
| 390 | 20250415 | 124700 | 5981979975 | 34250 | 34250 | 34250 | 34200 | 232 |
| 391 | 20250415 | 124600 | 5974037525 | 34250 | 34250 | 34250 | 34200 | 367 |
| 392 | 20250415 | 124500 | 5961469325 | 34250 | 34250 | 34250 | 34250 | 136 |
| 393 | 20250415 | 124400 | 5956811325 | 34250 | 34250 | 34250 | 34200 | 631 |
| 394 | 20250415 | 124300 | 5935205525 | 34150 | 34150 | 34250 | 34150 | 4161 |
| 395 | 20250415 | 124200 | 5793093175 | 34150 | 34150 | 34150 | 34100 | 528 |
| 396 | 20250415 | 124100 | 5775064725 | 34150 | 34100 | 34150 | 34100 | 389 |
| 397 | 20250415 | 124000 | 5761784225 | 34150 | 34150 | 34150 | 34150 | 437 |
| 398 | 20250415 | 123900 | 5746860675 | 34150 | 34150 | 34150 | 34150 | 253 |
| 399 | 20250415 | 123800 | 5738220725 | 34150 | 34150 | 34150 | 34150 | 260 |
| 400 | 20250415 | 123700 | 5729341725 | 34150 | 34150 | 34150 | 34100 | 341 |
| 401 | 20250415 | 123600 | 5717701175 | 34150 | 34150 | 34150 | 34150 | 186 |
| 402 | 20250415 | 123500 | 5711349275 | 34150 | 34150 | 34150 | 34100 | 277 |
| 403 | 20250415 | 123400 | 5701889775 | 34150 | 34150 | 34150 | 34100 | 282 |
| 404 | 20250415 | 123300 | 5692263125 | 34150 | 34150 | 34150 | 34150 | 180 |
| 405 | 20250415 | 123200 | 5686116125 | 34150 | 34150 | 34150 | 34150 | 313 |
| 406 | 20250415 | 123100 | 5675427175 | 34150 | 34150 | 34150 | 34100 | 152 |
| 407 | 20250415 | 123000 | 5670236475 | 34100 | 34150 | 34150 | 34100 | 258 |
| 408 | 20250415 | 122900 | 5661430875 | 34150 | 34150 | 34150 | 34150 | 276 |
| 409 | 20250415 | 122800 | 5652005475 | 34150 | 34150 | 34150 | 34150 | 94 |
| 410 | 20250415 | 122700 | 5648795375 | 34150 | 34150 | 34150 | 34100 | 1154 |
| 411 | 20250415 | 122600 | 5609392625 | 34150 | 34150 | 34150 | 34150 | 152 |
| 412 | 20250415 | 122500 | 5604201825 | 34150 | 34150 | 34150 | 34150 | 131 |
| 413 | 20250415 | 122400 | 5599728175 | 34150 | 34150 | 34150 | 34100 | 442 |
| 414 | 20250415 | 122300 | 5584638275 | 34150 | 34150 | 34150 | 34150 | 114 |
| 415 | 20250415 | 122200 | 5580745175 | 34150 | 34150 | 34150 | 34100 | 454 |
| 416 | 20250415 | 122100 | 5565241125 | 34150 | 34150 | 34150 | 34150 | 698 |
| 417 | 20250415 | 122000 | 5541404425 | 34100 | 34150 | 34150 | 34100 | 473 |
| 418 | 20250415 | 121900 | 5525255375 | 34150 | 34150 | 34150 | 34100 | 293 |
| 419 | 20250415 | 121800 | 5515254025 | 34150 | 34150 | 34150 | 34100 | 321 |
| 420 | 20250415 | 121700 | 5504299825 | 34150 | 34150 | 34150 | 34100 | 309 |
| 421 | 20250415 | 121600 | 5493752025 | 34150 | 34150 | 34150 | 34150 | 432 |
| 422 | 20250415 | 121500 | 5478999225 | 34150 | 34150 | 34150 | 34150 | 169 |
| 423 | 20250415 | 121400 | 5473227875 | 34150 | 34100 | 34150 | 34050 | 352 |
| 424 | 20250415 | 121300 | 5461223325 | 34100 | 34100 | 34100 | 34100 | 563 |
| 425 | 20250415 | 121200 | 5442025025 | 34100 | 34200 | 34200 | 34050 | 924 |
| 426 | 20250415 | 121100 | 5410541075 | 34200 | 34250 | 34250 | 34150 | 926 |
| 427 | 20250415 | 121000 | 5378888875 | 34250 | 34250 | 34250 | 34200 | 358 |
| 428 | 20250415 | 120900 | 5366632725 | 34250 | 34250 | 34250 | 34200 | 254 |
| 429 | 20250415 | 120800 | 5357935725 | 34250 | 34250 | 34250 | 34200 | 430 |
| 430 | 20250415 | 120700 | 5343211825 | 34250 | 34250 | 34250 | 34200 | 629 |
| 431 | 20250415 | 120600 | 5321682775 | 34250 | 34250 | 34250 | 34200 | 286 |
| 432 | 20250415 | 120500 | 5311891825 | 34250 | 34250 | 34250 | 34250 | 363 |
| 433 | 20250415 | 120400 | 5299459075 | 34250 | 34250 | 34250 | 34250 | 251 |
| 434 | 20250415 | 120300 | 5290862325 | 34250 | 34300 | 34300 | 34250 | 338 |
| 435 | 20250415 | 120200 | 5279273375 | 34300 | 34250 | 34300 | 34250 | 300 |
| 436 | 20250415 | 120100 | 5268989675 | 34300 | 34300 | 34300 | 34250 | 212 |
| 437 | 20250415 | 120000 | 5261718575 | 34300 | 34300 | 34300 | 34250 | 359 |
| 438 | 20250415 | 115900 | 5249411575 | 34300 | 34300 | 34300 | 34300 | 113 |
| 439 | 20250415 | 115800 | 5245535675 | 34300 | 34300 | 34300 | 34250 | 200 |
| 440 | 20250415 | 115700 | 5238675725 | 34300 | 34350 | 34350 | 34250 | 863 |
| 441 | 20250415 | 115600 | 5209099925 | 34300 | 34400 | 34400 | 34300 | 408 |
| 442 | 20250415 | 115500 | 5195086575 | 34350 | 34400 | 34400 | 34300 | 160 |
| 443 | 20250415 | 115400 | 5189588275 | 34400 | 34250 | 34400 | 34250 | 1531 |
| 444 | 20250415 | 115300 | 5137103775 | 34250 | 34200 | 34250 | 34200 | 466 |
| 445 | 20250415 | 115200 | 5121147125 | 34250 | 34250 | 34250 | 34250 | 244 |
| 446 | 20250415 | 115100 | 5112790125 | 34250 | 34250 | 34250 | 34200 | 561 |
| 447 | 20250415 | 115000 | 5093596025 | 34250 | 34350 | 34350 | 34200 | 1428 |
| 448 | 20250415 | 114900 | 5044665075 | 34400 | 34400 | 34400 | 34350 | 440 |
| 449 | 20250415 | 114800 | 5029536025 | 34300 | 34400 | 34400 | 34300 | 267 |
| 450 | 20250415 | 114700 | 5020360825 | 34350 | 34350 | 34350 | 34300 | 475 |
| 451 | 20250415 | 114600 | 5004044825 | 34350 | 34350 | 34400 | 34350 | 416 |
| 452 | 20250415 | 114500 | 4989745625 | 34350 | 34250 | 34350 | 34250 | 855 |
| 453 | 20250415 | 114400 | 4960391375 | 34350 | 34400 | 34400 | 34250 | 1150 |
| 454 | 20250415 | 114300 | 4920901575 | 34350 | 34400 | 34400 | 34350 | 226 |
| 455 | 20250415 | 114200 | 4913131625 | 34400 | 34350 | 34400 | 34350 | 304 |
| 456 | 20250415 | 114100 | 4902678025 | 34300 | 34400 | 34400 | 34300 | 1103 |
| 457 | 20250415 | 114000 | 4864784075 | 34400 | 34450 | 34450 | 34400 | 371 |
| 458 | 20250415 | 113900 | 4852020375 | 34450 | 34400 | 34450 | 34400 | 1723 |
| 459 | 20250415 | 113800 | 4792740775 | 34400 | 34400 | 34400 | 34400 | 203 |
| 460 | 20250415 | 113700 | 4785757575 | 34400 | 34350 | 34400 | 34350 | 292 |
| 461 | 20250415 | 113600 | 4775719025 | 34350 | 34400 | 34400 | 34300 | 1827 |
| 462 | 20250415 | 113500 | 4713006175 | 34400 | 34400 | 34400 | 34400 | 483 |
| 463 | 20250415 | 113400 | 4696390975 | 34400 | 34350 | 34400 | 34350 | 355 |
| 464 | 20250415 | 113300 | 4684194475 | 34350 | 34500 | 34500 | 34350 | 1592 |
| 465 | 20250415 | 113200 | 4629461925 | 34500 | 34500 | 34500 | 34450 | 245 |
| 466 | 20250415 | 113100 | 4621013775 | 34450 | 34450 | 34550 | 34450 | 194 |
| 467 | 20250415 | 113000 | 4614322675 | 34450 | 34600 | 34600 | 34450 | 619 |
| 468 | 20250415 | 112900 | 4592947625 | 34600 | 34550 | 34600 | 34550 | 581 |
| 469 | 20250415 | 112800 | 4572851925 | 34550 | 34550 | 34550 | 34550 | 435 |
| 470 | 20250415 | 112700 | 4557822675 | 34500 | 34600 | 34600 | 34500 | 824 |
| 471 | 20250415 | 112600 | 4529347225 | 34550 | 34600 | 34600 | 34550 | 302 |
| 472 | 20250415 | 112500 | 4518906375 | 34600 | 34600 | 34600 | 34550 | 183 |
| 473 | 20250415 | 112400 | 4512575075 | 34600 | 34600 | 34600 | 34550 | 220 |
| 474 | 20250415 | 112300 | 4504965125 | 34600 | 34600 | 34600 | 34550 | 229 |
| 475 | 20250415 | 112200 | 4497046675 | 34600 | 34600 | 34600 | 34550 | 786 |
| 476 | 20250415 | 112100 | 4469878675 | 34600 | 34600 | 34600 | 34550 | 234 |
| 477 | 20250415 | 112000 | 4461785875 | 34550 | 34550 | 34600 | 34550 | 330 |
| 478 | 20250415 | 111900 | 4450376325 | 34550 | 34550 | 34600 | 34550 | 283 |
| 479 | 20250415 | 111800 | 4440593225 | 34600 | 34600 | 34600 | 34550 | 179 |
| 480 | 20250415 | 111700 | 4434403675 | 34600 | 34650 | 34650 | 34600 | 191 |
| 481 | 20250415 | 111600 | 4427792425 | 34650 | 34650 | 34650 | 34550 | 364 |
| 482 | 20250415 | 111500 | 4415196325 | 34600 | 34600 | 34650 | 34600 | 254 |
| 483 | 20250415 | 111400 | 4406403675 | 34600 | 34650 | 34650 | 34600 | 82 |
| 484 | 20250415 | 111300 | 4403565675 | 34600 | 34600 | 34650 | 34600 | 414 |
| 485 | 20250415 | 111200 | 4389240975 | 34650 | 34600 | 34650 | 34600 | 113 |
| 486 | 20250415 | 111100 | 4385330825 | 34600 | 34650 | 34700 | 34600 | 372 |
| 487 | 20250415 | 111000 | 4372442075 | 34700 | 34700 | 34700 | 34650 | 360 |
| 488 | 20250415 | 110900 | 4359960775 | 34700 | 34700 | 34700 | 34650 | 298 |
| 489 | 20250415 | 110800 | 4349628575 | 34700 | 34700 | 34700 | 34650 | 572 |
| 490 | 20250415 | 110700 | 4329795375 | 34700 | 34700 | 34750 | 34650 | 59 |
| 491 | 20250415 | 110600 | 4327748025 | 34700 | 34700 | 34750 | 34650 | 223 |
| 492 | 20250415 | 110500 | 4320014875 | 34750 | 34750 | 34750 | 34700 | 233 |
| 493 | 20250415 | 110400 | 4311920175 | 34750 | 34750 | 34800 | 34700 | 359 |
| 494 | 20250415 | 110300 | 4299445075 | 34700 | 34700 | 34750 | 34600 | 626 |
| 495 | 20250415 | 110200 | 4277725025 | 34650 | 34600 | 34700 | 34600 | 404 |
| 496 | 20250415 | 110100 | 4263726775 | 34650 | 34650 | 34650 | 34650 | 117 |
| 497 | 20250415 | 110000 | 4259672725 | 34600 | 34650 | 34650 | 34600 | 201 |
| 498 | 20250415 | 105900 | 4252710275 | 34650 | 34650 | 34650 | 34600 | 245 |
| 499 | 20250415 | 105800 | 4244228675 | 34650 | 34650 | 34650 | 34600 | 117 |
| 500 | 20250415 | 105700 | 4240178175 | 34650 | 34600 | 34650 | 34550 | 543 |
| 501 | 20250415 | 105600 | 4221385775 | 34600 | 34600 | 34600 | 34550 | 272 |
| 502 | 20250415 | 105500 | 4211984975 | 34600 | 34575 | 34600 | 34550 | 71 |
| 503 | 20250415 | 105400 | 4209529075 | 34550 | 34600 | 34600 | 34500 | 478 |
| 504 | 20250415 | 105300 | 4193017325 | 34600 | 34600 | 34600 | 34550 | 357 |
| 505 | 20250415 | 105200 | 4180675025 | 34600 | 34650 | 34650 | 34550 | 719 |
| 506 | 20250415 | 105100 | 4155800875 | 34600 | 34700 | 34700 | 34600 | 1827 |
| 507 | 20250415 | 105000 | 4092520075 | 34700 | 34650 | 34700 | 34650 | 337 |
| 508 | 20250415 | 104900 | 4080827625 | 34650 | 34700 | 34700 | 34600 | 337 |
| 509 | 20250415 | 104800 | 4069148625 | 34600 | 34600 | 34700 | 34600 | 189 |
| 510 | 20250415 | 104700 | 4062606175 | 34600 | 34600 | 34600 | 34500 | 567 |
| 511 | 20250415 | 104600 | 4043017175 | 34700 | 34550 | 34700 | 34550 | 727 |
| 512 | 20250415 | 104500 | 4017864675 | 34600 | 34550 | 34600 | 34550 | 429 |
| 513 | 20250415 | 104400 | 4003033425 | 34600 | 34600 | 34650 | 34600 | 122 |
| 514 | 20250415 | 104300 | 3998809675 | 34600 | 34600 | 34650 | 34600 | 253 |
| 515 | 20250415 | 104200 | 3990052175 | 34600 | 34600 | 34650 | 34550 | 331 |
| 516 | 20250415 | 104100 | 3978595875 | 34600 | 34650 | 34700 | 34600 | 274 |
| 517 | 20250415 | 104000 | 3969093375 | 34600 | 34650 | 34700 | 34600 | 291 |
| 518 | 20250415 | 103900 | 3959018925 | 34700 | 34800 | 34800 | 34650 | 313 |
| 519 | 20250415 | 103800 | 3948167725 | 34750 | 34700 | 34750 | 34700 | 277 |
| 520 | 20250415 | 103700 | 3938550275 | 34650 | 34650 | 34700 | 34650 | 150 |
| 521 | 20250415 | 103600 | 3933347625 | 34650 | 34650 | 34700 | 34650 | 197 |
| 522 | 20250415 | 103500 | 3926518375 | 34650 | 34600 | 34750 | 34500 | 1065 |
| 523 | 20250415 | 103400 | 3889656725 | 34600 | 34700 | 34750 | 34600 | 516 |
| 524 | 20250415 | 103300 | 3871770175 | 34700 | 34650 | 34700 | 34650 | 217 |
| 525 | 20250415 | 103200 | 3864242425 | 34700 | 34450 | 34750 | 34400 | 2864 |
| 526 | 20250415 | 103100 | 3765287975 | 34450 | 34500 | 34500 | 34450 | 352 |
| 527 | 20250415 | 103000 | 3753149225 | 34450 | 34450 | 34500 | 34450 | 210 |
| 528 | 20250415 | 102900 | 3745910325 | 34450 | 34400 | 34450 | 34350 | 430 |
| 529 | 20250415 | 102800 | 3731127325 | 34350 | 34300 | 34350 | 34300 | 817 |
| 530 | 20250415 | 102700 | 3703071725 | 34300 | 34300 | 34300 | 34300 | 190 |
| 531 | 20250415 | 102600 | 3696554725 | 34300 | 34250 | 34300 | 34250 | 114 |
| 532 | 20250415 | 102500 | 3692646775 | 34250 | 34350 | 34350 | 34250 | 223 |
| 533 | 20250415 | 102400 | 3684996225 | 34350 | 34350 | 34350 | 34350 | 65 |
| 534 | 20250415 | 102300 | 3682763475 | 34350 | 34350 | 34350 | 34300 | 645 |
| 535 | 20250415 | 102200 | 3660633575 | 34350 | 34400 | 34400 | 34300 | 112 |
| 536 | 20250415 | 102100 | 3656785975 | 34400 | 34250 | 34450 | 34200 | 1904 |
| 537 | 20250415 | 102000 | 3591350275 | 34250 | 34300 | 34350 | 34200 | 362 |
| 538 | 20250415 | 101900 | 3578949275 | 34300 | 34300 | 34350 | 34300 | 202 |
| 539 | 20250415 | 101800 | 3572019825 | 34300 | 34350 | 34350 | 34300 | 227 |
| 540 | 20250415 | 101700 | 3564226075 | 34350 | 34400 | 34400 | 34350 | 230 |
| 541 | 20250415 | 101600 | 3556324775 | 34450 | 34400 | 34450 | 34400 | 152 |
| 542 | 20250415 | 101500 | 3551094225 | 34400 | 34400 | 34400 | 34350 | 122 |
| 543 | 20250415 | 101400 | 3546901975 | 34450 | 34450 | 34500 | 34400 | 364 |
| 544 | 20250415 | 101300 | 3534373725 | 34450 | 34450 | 34500 | 34450 | 113 |
| 545 | 20250415 | 101200 | 3530479125 | 34500 | 34300 | 34500 | 34300 | 512 |
| 546 | 20250415 | 101100 | 3512881125 | 34350 | 34300 | 34350 | 34300 | 419 |
| 547 | 20250415 | 101000 | 3498508675 | 34300 | 34300 | 34350 | 34250 | 96 |
| 548 | 20250415 | 100900 | 3495215025 | 34300 | 34400 | 34450 | 34300 | 371 |
| 549 | 20250415 | 100800 | 3482468725 | 34400 | 34400 | 34450 | 34400 | 367 |
| 550 | 20250415 | 100700 | 3469840875 | 34350 | 34350 | 34350 | 34350 | 43 |
| 551 | 20250415 | 100600 | 3468363825 | 34300 | 34300 | 34400 | 34250 | 692 |
| 552 | 20250415 | 100500 | 3444645625 | 34350 | 34350 | 34400 | 34200 | 1369 |
| 553 | 20250415 | 100400 | 3397713275 | 34350 | 34250 | 34350 | 34250 | 190 |
| 554 | 20250415 | 100300 | 3391195775 | 34300 | 34300 | 34300 | 34150 | 3178 |
| 555 | 20250415 | 100200 | 3282506925 | 34350 | 34450 | 34450 | 34300 | 692 |
| 556 | 20250415 | 100100 | 3258722075 | 34400 | 34600 | 34600 | 34400 | 1186 |
| 557 | 20250415 | 100000 | 3217822925 | 34600 | 34650 | 34650 | 34600 | 963 |
| 558 | 20250415 | 095900 | 3184496075 | 34650 | 34700 | 34750 | 34650 | 305 |
| 559 | 20250415 | 095800 | 3173913825 | 34650 | 34850 | 34900 | 34600 | 492 |
| 560 | 20250415 | 095700 | 3156820675 | 34850 | 34700 | 34850 | 34700 | 907 |
| 561 | 20250415 | 095600 | 3125319175 | 34700 | 34600 | 34700 | 34600 | 335 |
| 562 | 20250415 | 095500 | 3113711525 | 34600 | 34600 | 34600 | 34500 | 552 |
| 563 | 20250415 | 095400 | 3094622125 | 34600 | 34900 | 34900 | 34600 | 1747 |
| 564 | 20250415 | 095300 | 3034079925 | 34900 | 34900 | 35000 | 34900 | 587 |
| 565 | 20250415 | 095200 | 3013571475 | 34900 | 34900 | 34950 | 34900 | 267 |
| 566 | 20250415 | 095100 | 3004243925 | 34900 | 34900 | 34950 | 34850 | 236 |
| 567 | 20250415 | 095000 | 2996007575 | 34900 | 34850 | 34950 | 34800 | 264 |
| 568 | 20250415 | 094900 | 2986798325 | 34750 | 34950 | 34950 | 34750 | 631 |
| 569 | 20250415 | 094800 | 2964818325 | 34900 | 34900 | 34950 | 34900 | 202 |
| 570 | 20250415 | 094700 | 2957766875 | 34950 | 34950 | 35000 | 34900 | 93 |
| 571 | 20250415 | 094600 | 2954517625 | 35000 | 34900 | 35050 | 34800 | 2246 |
| 572 | 20250415 | 094500 | 2876030575 | 34900 | 35100 | 35100 | 34900 | 924 |
| 573 | 20250415 | 094400 | 2843712775 | 35150 | 35150 | 35150 | 35150 | 147 |
| 574 | 20250415 | 094300 | 2838545725 | 35150 | 35150 | 35150 | 35150 | 293 |
| 575 | 20250415 | 094200 | 2828246775 | 35200 | 35250 | 35250 | 35150 | 763 |
| 576 | 20250415 | 094100 | 2801421425 | 35300 | 35200 | 35350 | 35150 | 2551 |
| 577 | 20250415 | 094000 | 2711399475 | 35200 | 35150 | 35200 | 35150 | 431 |
| 578 | 20250415 | 093900 | 2696233975 | 35100 | 35250 | 35250 | 35050 | 1003 |
| 579 | 20250415 | 093800 | 2660978225 | 35250 | 35250 | 35300 | 35200 | 98 |
| 580 | 20250415 | 093700 | 2657523925 | 35300 | 35150 | 35350 | 35150 | 1566 |
| 581 | 20250415 | 093600 | 2602331175 | 35150 | 35000 | 35150 | 34950 | 737 |
| 582 | 20250415 | 093500 | 2576504375 | 35050 | 34950 | 35100 | 34950 | 332 |
| 583 | 20250415 | 093400 | 2564883775 | 34850 | 34800 | 34950 | 34750 | 759 |
| 584 | 20250415 | 093300 | 2538439025 | 34750 | 34900 | 34900 | 34700 | 1273 |
| 585 | 20250415 | 093200 | 2494154925 | 34900 | 35050 | 35050 | 34850 | 1980 |
| 586 | 20250415 | 093100 | 2424871625 | 35050 | 35050 | 35050 | 34950 | 1790 |
| 587 | 20250415 | 093000 | 2362198325 | 35050 | 35300 | 35300 | 34950 | 2239 |
| 588 | 20250415 | 092900 | 2283571075 | 35250 | 35200 | 35350 | 35150 | 1364 |
| 589 | 20250415 | 092800 | 2235472400 | 35150 | 35250 | 35300 | 35050 | 1000 |
| 590 | 20250415 | 092700 | 2200284900 | 35250 | 35150 | 35300 | 35150 | 1100 |
| 591 | 20250415 | 092600 | 2161527150 | 35150 | 35100 | 35250 | 35100 | 1174 |
| 592 | 20250415 | 092500 | 2120257700 | 35100 | 34950 | 35150 | 34950 | 1108 |
| 593 | 20250415 | 092400 | 2081415850 | 35000 | 35100 | 35100 | 34950 | 1042 |
| 594 | 20250415 | 092300 | 2044876350 | 35150 | 35100 | 35200 | 35100 | 633 |
| 595 | 20250415 | 092200 | 2022621900 | 35100 | 35050 | 35250 | 35050 | 3271 |
| 596 | 20250415 | 092100 | 1907701800 | 35000 | 34950 | 35100 | 34950 | 4206 |
| 597 | 20250415 | 092000 | 1760334400 | 34950 | 34850 | 35100 | 34800 | 3078 |
| 598 | 20250415 | 091900 | 1652708600 | 34850 | 34800 | 34900 | 34750 | 954 |
| 599 | 20250415 | 091800 | 1619466300 | 34800 | 34650 | 34850 | 34650 | 2172 |
| 600 | 20250415 | 091700 | 1543997100 | 34700 | 34400 | 34700 | 34400 | 3751 |
| 601 | 20250415 | 091600 | 1414537800 | 34400 | 34300 | 34400 | 34300 | 309 |
| 602 | 20250415 | 091500 | 1403918750 | 34250 | 34250 | 34300 | 34250 | 144 |
| 603 | 20250415 | 091400 | 1398980750 | 34250 | 34300 | 34300 | 34200 | 302 |
| 604 | 20250415 | 091300 | 1388638550 | 34300 | 34300 | 34350 | 34300 | 212 |
| 605 | 20250415 | 091200 | 1381364100 | 34300 | 34300 | 34400 | 34200 | 1349 |
| 606 | 20250415 | 091100 | 1335164850 | 34250 | 34300 | 34400 | 34200 | 443 |
| 607 | 20250415 | 091000 | 1319988550 | 34350 | 34550 | 34650 | 34350 | 900 |
| 608 | 20250415 | 090900 | 1288938350 | 34550 | 34400 | 34550 | 34350 | 1516 |
| 609 | 20250415 | 090800 | 1236758600 | 34350 | 34050 | 34350 | 34050 | 2706 |
| 610 | 20250415 | 090700 | 1144335650 | 34000 | 34150 | 34200 | 34000 | 2139 |
| 611 | 20250415 | 090600 | 1071424800 | 34200 | 34400 | 34400 | 34150 | 2067 |
| 612 | 20250415 | 090500 | 1000626200 | 34400 | 34300 | 34500 | 34200 | 1604 |
| 613 | 20250415 | 090400 | 945535550 | 34350 | 34550 | 34550 | 34250 | 2137 |
| 614 | 20250415 | 090300 | 871930800 | 34550 | 34450 | 34650 | 34200 | 2202 |
| 615 | 20250415 | 090200 | 796077100 | 34500 | 34250 | 34650 | 34100 | 3635 |
| 616 | 20250415 | 090100 | 671682200 | 34200 | 34900 | 34900 | 34100 | 3419 |
| 617 | 20250415 | 090000 | 553816700 | 34900 | 35000 | 35000 | 34000 | 15978 |