34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 193200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 12989 |
| 3 | 20250415 | 193100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20250415 | 193000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20250415 | 192900 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20250415 | 192800 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20250415 | 192700 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20250415 | 192600 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20250415 | 192500 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20250415 | 192400 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20250415 | 192300 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20250415 | 192200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20250415 | 192100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20250415 | 192000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20250415 | 191900 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20250415 | 191800 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20250415 | 191700 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20250415 | 191600 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20250415 | 191500 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20250415 | 191400 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20250415 | 191300 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20250415 | 191200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20250415 | 191100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20250415 | 191000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20250415 | 190900 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20250415 | 190800 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20250415 | 190700 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20250415 | 190600 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20250415 | 190500 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20250415 | 190400 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20250415 | 190300 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20250415 | 190200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 12989 |
| 33 | 20250415 | 190100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20250415 | 190000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20250415 | 185900 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20250415 | 185800 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20250415 | 185700 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20250415 | 185600 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20250415 | 185500 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20250415 | 185400 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20250415 | 185300 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20250415 | 185200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20250415 | 185100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20250415 | 185000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20250415 | 184900 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20250415 | 184800 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20250415 | 184700 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20250415 | 184600 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20250415 | 184500 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20250415 | 184400 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20250415 | 184300 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20250415 | 184200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20250415 | 184100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20250415 | 184000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20250415 | 183900 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20250415 | 183800 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20250415 | 183700 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20250415 | 183600 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20250415 | 183500 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20250415 | 183400 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20250415 | 183300 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20250415 | 183200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 12989 |
| 63 | 20250415 | 183100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20250415 | 183000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20250415 | 182900 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20250415 | 182800 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20250415 | 182700 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20250415 | 182600 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20250415 | 182500 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20250415 | 182400 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20250415 | 182300 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20250415 | 182200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20250415 | 182100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20250415 | 182000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20250415 | 181900 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20250415 | 181800 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20250415 | 181700 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20250415 | 181600 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20250415 | 181500 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20250415 | 181400 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20250415 | 181300 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20250415 | 181200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20250415 | 181100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20250415 | 181000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20250415 | 180900 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20250415 | 180800 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20250415 | 180700 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20250415 | 180600 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20250415 | 180500 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20250415 | 180400 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20250415 | 180300 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20250415 | 180200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 12989 |
| 93 | 20250415 | 180100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20250415 | 180000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20250415 | 175900 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20250415 | 175800 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20250415 | 175700 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20250415 | 175600 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20250415 | 175500 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20250415 | 175400 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20250415 | 175300 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20250415 | 175200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20250415 | 175100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20250415 | 175000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20250415 | 174900 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20250415 | 174800 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20250415 | 174700 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20250415 | 174600 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20250415 | 174500 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20250415 | 174400 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20250415 | 174300 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20250415 | 174200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20250415 | 174100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20250415 | 174000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20250415 | 173900 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20250415 | 173800 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20250415 | 173700 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20250415 | 173600 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20250415 | 173500 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20250415 | 173400 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20250415 | 173300 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20250415 | 173200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 12989 |
| 123 | 20250415 | 173100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20250415 | 173000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20250415 | 172900 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20250415 | 172800 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20250415 | 172700 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20250415 | 172600 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20250415 | 172500 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20250415 | 172400 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20250415 | 172300 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20250415 | 172200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20250415 | 172100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20250415 | 172000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20250415 | 171900 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20250415 | 171800 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20250415 | 171700 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20250415 | 171600 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20250415 | 171500 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20250415 | 171400 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20250415 | 171300 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20250415 | 171200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20250415 | 171100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20250415 | 171000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20250415 | 170900 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20250415 | 170800 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20250415 | 170700 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20250415 | 170600 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20250415 | 170500 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20250415 | 170400 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20250415 | 170300 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20250415 | 170200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 12989 |
| 153 | 20250415 | 170100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20250415 | 170000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20250415 | 165900 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20250415 | 165800 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20250415 | 165700 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20250415 | 165600 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20250415 | 165500 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20250415 | 165400 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20250415 | 165300 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20250415 | 165200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20250415 | 165100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20250415 | 165000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20250415 | 164900 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20250415 | 164800 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20250415 | 164700 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20250415 | 164600 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20250415 | 164500 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20250415 | 164400 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20250415 | 164300 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20250415 | 164200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20250415 | 164100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20250415 | 164000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20250415 | 163900 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20250415 | 163800 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20250415 | 163700 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20250415 | 163600 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20250415 | 163500 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20250415 | 163400 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20250415 | 163300 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20250415 | 163200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 12989 |
| 183 | 20250415 | 163100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20250415 | 163000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20250415 | 162900 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20250415 | 162800 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20250415 | 162700 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20250415 | 162600 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20250415 | 162500 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20250415 | 162400 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20250415 | 162300 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20250415 | 162200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20250415 | 162100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20250415 | 162000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20250415 | 161900 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20250415 | 161800 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20250415 | 161700 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20250415 | 161600 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20250415 | 161500 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20250415 | 161400 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20250415 | 161300 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20250415 | 161200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20250415 | 161100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20250415 | 161000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20250415 | 160900 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20250415 | 160800 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 207 | 20250415 | 160700 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 208 | 20250415 | 160600 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 209 | 20250415 | 160500 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 210 | 20250415 | 160400 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 211 | 20250415 | 160300 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 212 | 20250415 | 160200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 12989 |
| 213 | 20250415 | 160100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 214 | 20250415 | 160000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 215 | 20250415 | 155900 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 216 | 20250415 | 155800 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 217 | 20250415 | 155700 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 218 | 20250415 | 155600 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 219 | 20250415 | 155500 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 220 | 20250415 | 155400 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 221 | 20250415 | 155300 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 222 | 20250415 | 155200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 223 | 20250415 | 155100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 224 | 20250415 | 155000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 225 | 20250415 | 154900 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 226 | 20250415 | 154800 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 227 | 20250415 | 154700 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 228 | 20250415 | 154600 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 229 | 20250415 | 154500 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 230 | 20250415 | 154400 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 231 | 20250415 | 154300 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 232 | 20250415 | 154200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 233 | 20250415 | 154100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 234 | 20250415 | 154000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 235 | 20250415 | 153900 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 236 | 20250415 | 153800 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 237 | 20250415 | 153700 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 238 | 20250415 | 153600 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 239 | 20250415 | 153500 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 240 | 20250415 | 153400 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 241 | 20250415 | 153300 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 242 | 20250415 | 153200 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 12989 |
| 243 | 20250415 | 153100 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 0 |
| 244 | 20250415 | 153000 | 30446249125 | 33900 | 33900 | 33900 | 33900 | 12989 |
| 245 | 20250415 | 152900 | 30005922025 | 33750 | 33750 | 33750 | 33750 | 0 |
| 246 | 20250415 | 152800 | 30005922025 | 33750 | 33750 | 33750 | 33750 | 0 |
| 247 | 20250415 | 152700 | 30005922025 | 33750 | 33750 | 33750 | 33750 | 0 |
| 248 | 20250415 | 152600 | 30005922025 | 33750 | 33750 | 33750 | 33750 | 0 |
| 249 | 20250415 | 152500 | 30005922025 | 33750 | 33750 | 33750 | 33750 | 0 |
| 250 | 20250415 | 152400 | 30005922025 | 33750 | 33750 | 33750 | 33750 | 0 |
| 251 | 20250415 | 152300 | 30005922025 | 33750 | 33750 | 33750 | 33750 | 0 |
| 252 | 20250415 | 152200 | 30005922025 | 33750 | 33750 | 33750 | 33750 | 0 |
| 253 | 20250415 | 152100 | 30005922025 | 33750 | 33750 | 33750 | 33750 | 0 |
| 254 | 20250415 | 152000 | 30005922025 | 33750 | 33750 | 33750 | 33750 | 0 |
| 255 | 20250415 | 151900 | 30005922025 | 33750 | 33750 | 33800 | 33650 | 2142 |
| 256 | 20250415 | 151800 | 29933690875 | 33700 | 33600 | 33750 | 33600 | 3194 |
| 257 | 20250415 | 151700 | 29826172050 | 33600 | 33700 | 33700 | 33600 | 1098 |
| 258 | 20250415 | 151600 | 29789254375 | 33650 | 33650 | 33650 | 33600 | 1163 |
| 259 | 20250415 | 151500 | 29750150175 | 33650 | 33650 | 33650 | 33600 | 2123 |
| 260 | 20250415 | 151400 | 29678743325 | 33600 | 33600 | 33650 | 33600 | 2834 |
| 261 | 20250415 | 151300 | 29583490150 | 33650 | 33600 | 33650 | 33500 | 1502 |
| 262 | 20250415 | 151200 | 29533044550 | 33500 | 33600 | 33650 | 33500 | 5065 |
| 263 | 20250415 | 151100 | 29363056300 | 33550 | 33700 | 33750 | 33550 | 9834 |
| 264 | 20250415 | 151000 | 29032253650 | 33700 | 33800 | 33800 | 33700 | 3574 |
| 265 | 20250415 | 150900 | 28911722050 | 33750 | 33800 | 33800 | 33750 | 2619 |
| 266 | 20250415 | 150800 | 28823317550 | 33750 | 33800 | 33800 | 33750 | 640 |
| 267 | 20250415 | 150700 | 28801691200 | 33800 | 33750 | 33800 | 33750 | 664 |
| 268 | 20250415 | 150600 | 28779277300 | 33750 | 33800 | 33850 | 33700 | 2950 |
| 269 | 20250415 | 150500 | 28679717300 | 33850 | 33750 | 33850 | 33750 | 1088 |
| 270 | 20250415 | 150400 | 28642947400 | 33700 | 33750 | 33800 | 33600 | 7270 |
| 271 | 20250415 | 150300 | 28397917700 | 33750 | 33800 | 33850 | 33750 | 4234 |
| 272 | 20250415 | 150200 | 28254858700 | 33800 | 33850 | 33900 | 33800 | 1433 |
| 273 | 20250415 | 150100 | 28206380200 | 33750 | 33750 | 33850 | 33750 | 3556 |
| 274 | 20250415 | 150000 | 28086220525 | 33750 | 33750 | 33800 | 33750 | 2814 |
| 275 | 20250415 | 145900 | 27991205025 | 33750 | 33800 | 33850 | 33750 | 4154 |
| 276 | 20250415 | 145800 | 27850808325 | 33850 | 33900 | 33900 | 33800 | 3401 |
| 277 | 20250415 | 145700 | 27735698525 | 33850 | 33850 | 33900 | 33850 | 779 |
| 278 | 20250415 | 145600 | 27709320175 | 33850 | 33850 | 33900 | 33850 | 2012 |
| 279 | 20250415 | 145500 | 27641203925 | 33850 | 33900 | 33950 | 33850 | 1015 |
| 280 | 20250415 | 145400 | 27606801925 | 33950 | 33900 | 33950 | 33850 | 818 |
| 281 | 20250415 | 145300 | 27579073875 | 33850 | 33850 | 33950 | 33850 | 1661 |
| 282 | 20250415 | 145200 | 27522814125 | 33900 | 33900 | 33950 | 33850 | 1300 |
| 283 | 20250415 | 145100 | 27478755125 | 33900 | 33950 | 33950 | 33850 | 1947 |
| 284 | 20250415 | 145000 | 27412760725 | 33900 | 33900 | 33950 | 33900 | 1577 |
| 285 | 20250415 | 144900 | 27359282375 | 33900 | 33850 | 33950 | 33850 | 1769 |
| 286 | 20250415 | 144800 | 27299318475 | 33850 | 33900 | 33900 | 33850 | 458 |
| 287 | 20250415 | 144700 | 27283802075 | 33850 | 33850 | 33900 | 33850 | 430 |
| 288 | 20250415 | 144600 | 27269239675 | 33900 | 33900 | 33950 | 33850 | 1093 |
| 289 | 20250415 | 144500 | 27232176425 | 33900 | 33950 | 33950 | 33850 | 3048 |
| 290 | 20250415 | 144400 | 27128856375 | 33950 | 34000 | 34000 | 33900 | 4673 |
| 291 | 20250415 | 144300 | 26970170375 | 33950 | 34000 | 34050 | 33950 | 1911 |
| 292 | 20250415 | 144200 | 26905196275 | 34000 | 34000 | 34050 | 33900 | 2577 |
| 293 | 20250415 | 144100 | 26817660275 | 33950 | 33950 | 34000 | 33950 | 555 |
| 294 | 20250415 | 144000 | 26798810925 | 33950 | 34000 | 34000 | 33950 | 537 |
| 295 | 20250415 | 143900 | 26780561175 | 33950 | 33950 | 34000 | 33950 | 517 |
| 296 | 20250415 | 143800 | 26762997225 | 33950 | 33950 | 34050 | 33950 | 897 |
| 297 | 20250415 | 143700 | 26732525875 | 33950 | 33950 | 34000 | 33900 | 7374 |
| 298 | 20250415 | 143600 | 26482052225 | 33900 | 33950 | 34000 | 33900 | 1137 |
| 299 | 20250415 | 143500 | 26443452575 | 33950 | 34000 | 34000 | 33950 | 1635 |
| 300 | 20250415 | 143400 | 26387893925 | 33950 | 34000 | 34050 | 33950 | 1216 |
| 301 | 20250415 | 143300 | 26346555575 | 34050 | 34000 | 34050 | 34000 | 1045 |
| 302 | 20250415 | 143200 | 26311011825 | 34000 | 34050 | 34050 | 34000 | 725 |
| 303 | 20250415 | 143100 | 26286339825 | 34050 | 34000 | 34050 | 34000 | 568 |
| 304 | 20250415 | 143000 | 26267012925 | 34000 | 34050 | 34050 | 34000 | 646 |
| 305 | 20250415 | 142900 | 26245030575 | 34000 | 34050 | 34050 | 34000 | 611 |
| 306 | 20250415 | 142800 | 26224237125 | 34050 | 34000 | 34050 | 34000 | 827 |
| 307 | 20250415 | 142700 | 26196095225 | 34000 | 34050 | 34050 | 34000 | 1419 |
| 308 | 20250415 | 142600 | 26147835975 | 34050 | 33950 | 34050 | 33950 | 441 |
| 309 | 20250415 | 142500 | 26132827825 | 33950 | 34050 | 34050 | 33950 | 939 |
| 310 | 20250415 | 142400 | 26100888475 | 34025 | 34025 | 34050 | 34025 | 282 |
| 311 | 20250415 | 142300 | 26091291475 | 34000 | 34000 | 34050 | 33950 | 266 |
| 312 | 20250415 | 142200 | 26082247550 | 33950 | 33950 | 34050 | 33950 | 829 |
| 313 | 20250415 | 142100 | 26054068250 | 33950 | 33950 | 34050 | 33950 | 874 |
| 314 | 20250415 | 142000 | 26024358800 | 33950 | 34000 | 34000 | 33950 | 453 |
| 315 | 20250415 | 141900 | 26008973450 | 34000 | 34000 | 34050 | 33950 | 1474 |
| 316 | 20250415 | 141800 | 25958867750 | 34000 | 33950 | 34000 | 33950 | 504 |
| 317 | 20250415 | 141700 | 25941748150 | 33950 | 33900 | 34000 | 33900 | 684 |
| 318 | 20250415 | 141600 | 25918531100 | 33900 | 33900 | 33950 | 33900 | 749 |
| 319 | 20250415 | 141500 | 25893125650 | 33900 | 33900 | 33950 | 33850 | 486 |
| 320 | 20250415 | 141400 | 25876647800 | 33900 | 33850 | 33950 | 33800 | 495 |
| 321 | 20250415 | 141300 | 25859871400 | 33900 | 33850 | 33900 | 33800 | 715 |
| 322 | 20250415 | 141200 | 25835671400 | 33800 | 33850 | 33900 | 33800 | 1256 |
| 323 | 20250415 | 141100 | 25793152850 | 33850 | 33850 | 33900 | 33850 | 916 |
| 324 | 20250415 | 141000 | 25762137200 | 33850 | 33900 | 33900 | 33850 | 593 |
| 325 | 20250415 | 140900 | 25742058900 | 33850 | 33900 | 33900 | 33800 | 5194 |
| 326 | 20250415 | 140800 | 25566321200 | 33850 | 33950 | 33950 | 33850 | 1527 |
| 327 | 20250415 | 140700 | 25514553400 | 33950 | 33900 | 33950 | 33900 | 341 |
| 328 | 20250415 | 140600 | 25502989600 | 33900 | 33900 | 33900 | 33850 | 2050 |
| 329 | 20250415 | 140500 | 25433539950 | 33850 | 33950 | 33950 | 33850 | 1821 |
| 330 | 20250415 | 140400 | 25371794275 | 33950 | 33950 | 34000 | 33900 | 929 |
| 331 | 20250415 | 140300 | 25340256175 | 33950 | 34000 | 34050 | 33950 | 1205 |
| 332 | 20250415 | 140200 | 25299293975 | 34000 | 34050 | 34050 | 34000 | 1193 |
| 333 | 20250415 | 140100 | 25258723325 | 34050 | 34050 | 34100 | 34000 | 2381 |
| 334 | 20250415 | 140000 | 25177674575 | 34050 | 34050 | 34100 | 34050 | 699 |
| 335 | 20250415 | 135900 | 25153862325 | 34050 | 34100 | 34100 | 34050 | 646 |
| 336 | 20250415 | 135800 | 25131848575 | 34100 | 34100 | 34100 | 34050 | 639 |
| 337 | 20250415 | 135700 | 25110065525 | 34100 | 34050 | 34100 | 34050 | 912 |
| 338 | 20250415 | 135600 | 25078992225 | 34050 | 34100 | 34150 | 34050 | 2179 |
| 339 | 20250415 | 135500 | 25004712725 | 34100 | 34100 | 34150 | 34100 | 1384 |
| 340 | 20250415 | 135400 | 24957471775 | 34100 | 34100 | 34150 | 34100 | 986 |
| 341 | 20250415 | 135300 | 24923813525 | 34100 | 34200 | 34200 | 34100 | 3579 |
| 342 | 20250415 | 135200 | 24801599625 | 34200 | 34250 | 34250 | 34150 | 831 |
| 343 | 20250415 | 135100 | 24773182775 | 34200 | 34150 | 34300 | 34150 | 1326 |
| 344 | 20250415 | 135000 | 24727785025 | 34150 | 34200 | 34250 | 34150 | 715 |
| 345 | 20250415 | 134900 | 24703321525 | 34250 | 34150 | 34300 | 34150 | 2850 |
| 346 | 20250415 | 134800 | 24605733675 | 34150 | 34200 | 34200 | 34100 | 1306 |
| 347 | 20250415 | 134700 | 24561107825 | 34200 | 34050 | 34250 | 34050 | 4693 |
| 348 | 20250415 | 134600 | 24400684725 | 34150 | 34050 | 34150 | 34050 | 1385 |
| 349 | 20250415 | 134500 | 24353469825 | 34050 | 34050 | 34100 | 34000 | 1051 |
| 350 | 20250415 | 134400 | 24317694950 | 34050 | 34000 | 34100 | 34000 | 579 |
| 351 | 20250415 | 134300 | 24297976850 | 34050 | 34000 | 34050 | 34000 | 1543 |
| 352 | 20250415 | 134200 | 24245455950 | 34000 | 34000 | 34050 | 34000 | 287 |
| 353 | 20250415 | 134100 | 24235695750 | 34000 | 34050 | 34050 | 34000 | 838 |
| 354 | 20250415 | 134000 | 24207189650 | 34000 | 34000 | 34050 | 33950 | 1913 |
| 355 | 20250415 | 133900 | 24142151200 | 33950 | 34000 | 34000 | 33950 | 243 |
| 356 | 20250415 | 133800 | 24133897975 | 33950 | 34000 | 34050 | 33950 | 522 |
| 357 | 20250415 | 133700 | 24116160075 | 34000 | 33900 | 34050 | 33850 | 4825 |
| 358 | 20250415 | 133600 | 23952231325 | 33850 | 33850 | 34000 | 33850 | 478 |
| 359 | 20250415 | 133500 | 23936030475 | 33900 | 33800 | 34000 | 33800 | 3249 |
| 360 | 20250415 | 133400 | 23825854675 | 33850 | 33900 | 33900 | 33800 | 953 |
| 361 | 20250415 | 133300 | 23793605675 | 33900 | 33800 | 33900 | 33800 | 856 |
| 362 | 20250415 | 133200 | 23764656575 | 33800 | 33850 | 33900 | 33800 | 605 |
| 363 | 20250415 | 133100 | 23744195575 | 33850 | 33800 | 33900 | 33800 | 413 |
| 364 | 20250415 | 133000 | 23730221025 | 33800 | 33800 | 33850 | 33750 | 1259 |
| 365 | 20250415 | 132900 | 23687659075 | 33800 | 33900 | 33900 | 33800 | 613 |
| 366 | 20250415 | 132800 | 23666912125 | 33900 | 33900 | 33950 | 33850 | 324 |
| 367 | 20250415 | 132700 | 23655938075 | 33850 | 33850 | 33950 | 33850 | 1335 |
| 368 | 20250415 | 132600 | 23610694175 | 33900 | 33850 | 33950 | 33800 | 2325 |
| 369 | 20250415 | 132500 | 23531840225 | 33800 | 33800 | 33900 | 33750 | 575 |
| 370 | 20250415 | 132400 | 23512395175 | 33800 | 33850 | 33900 | 33750 | 3364 |
| 371 | 20250415 | 132300 | 23398666475 | 33850 | 33800 | 33900 | 33800 | 376 |
| 372 | 20250415 | 132200 | 23385933625 | 33900 | 33900 | 33900 | 33800 | 704 |
| 373 | 20250415 | 132100 | 23362098725 | 33850 | 33900 | 33900 | 33850 | 1390 |
| 374 | 20250415 | 132000 | 23315041425 | 33900 | 33800 | 33900 | 33800 | 1186 |
| 375 | 20250415 | 131900 | 23274880275 | 33800 | 33800 | 33850 | 33800 | 451 |
| 376 | 20250415 | 131800 | 23259618875 | 33800 | 33850 | 33900 | 33800 | 930 |
| 377 | 20250415 | 131700 | 23228135125 | 33850 | 33850 | 33900 | 33850 | 500 |
| 378 | 20250415 | 131600 | 23211194925 | 33850 | 33900 | 33950 | 33850 | 1351 |
| 379 | 20250415 | 131500 | 23165406375 | 33950 | 33950 | 33950 | 33900 | 171 |
| 380 | 20250415 | 131400 | 23159605550 | 33900 | 33950 | 33950 | 33900 | 2092 |
| 381 | 20250415 | 131300 | 23088664500 | 33900 | 33900 | 33950 | 33900 | 185 |
| 382 | 20250415 | 131200 | 23082389200 | 33900 | 33900 | 33950 | 33900 | 259 |
| 383 | 20250415 | 131100 | 23073605550 | 33950 | 33900 | 33950 | 33900 | 362 |
| 384 | 20250415 | 131000 | 23061323700 | 33900 | 33950 | 33950 | 33900 | 574 |
| 385 | 20250415 | 130900 | 23041851700 | 33900 | 33950 | 33950 | 33900 | 512 |
| 386 | 20250415 | 130800 | 23024472000 | 33950 | 34000 | 34000 | 33950 | 323 |
| 387 | 20250415 | 130700 | 23013502450 | 33950 | 33950 | 34000 | 33950 | 519 |
| 388 | 20250415 | 130600 | 22995870250 | 33950 | 33950 | 34000 | 33900 | 1407 |
| 389 | 20250415 | 130500 | 22948098350 | 34000 | 34000 | 34000 | 33950 | 402 |
| 390 | 20250415 | 130400 | 22934443950 | 33950 | 34000 | 34050 | 33950 | 1918 |
| 391 | 20250415 | 130300 | 22869235300 | 33950 | 33950 | 34000 | 33950 | 768 |
| 392 | 20250415 | 130200 | 22843132300 | 33950 | 33950 | 34000 | 33950 | 992 |
| 393 | 20250415 | 130100 | 22809407850 | 33950 | 33950 | 34000 | 33950 | 1223 |
| 394 | 20250415 | 130000 | 22767848500 | 33950 | 34000 | 34000 | 33950 | 417 |
| 395 | 20250415 | 125900 | 22753681000 | 34000 | 33950 | 34000 | 33950 | 553 |
| 396 | 20250415 | 125800 | 22734906300 | 33950 | 33950 | 34000 | 33950 | 335 |
| 397 | 20250415 | 125700 | 22723531800 | 33950 | 33950 | 34000 | 33950 | 491 |
| 398 | 20250415 | 125600 | 22706857700 | 33950 | 34050 | 34050 | 33950 | 825 |
| 399 | 20250415 | 125500 | 22678814150 | 34000 | 34000 | 34050 | 34000 | 1185 |
| 400 | 20250415 | 125400 | 22638523800 | 33950 | 34000 | 34000 | 33950 | 438 |
| 401 | 20250415 | 125300 | 22623643050 | 33950 | 34000 | 34050 | 33950 | 1162 |
| 402 | 20250415 | 125200 | 22584141900 | 34000 | 34050 | 34050 | 34000 | 295 |
| 403 | 20250415 | 125100 | 22574108300 | 34000 | 34050 | 34050 | 34000 | 229 |
| 404 | 20250415 | 125000 | 22566320700 | 34000 | 34000 | 34050 | 34000 | 364 |
| 405 | 20250415 | 124900 | 22553933850 | 34000 | 34025 | 34050 | 34000 | 408 |
| 406 | 20250415 | 124800 | 22540056975 | 34025 | 34050 | 34100 | 34000 | 807 |
| 407 | 20250415 | 124700 | 22512580100 | 34000 | 34000 | 34050 | 34000 | 730 |
| 408 | 20250415 | 124600 | 22487740800 | 34000 | 34050 | 34050 | 34000 | 506 |
| 409 | 20250415 | 124500 | 22470526750 | 34000 | 34000 | 34050 | 34000 | 928 |
| 410 | 20250415 | 124400 | 22438945350 | 34000 | 34000 | 34050 | 34000 | 510 |
| 411 | 20250415 | 124300 | 22421604125 | 33950 | 33900 | 34000 | 33900 | 2337 |
| 412 | 20250415 | 124200 | 22342190375 | 33900 | 33900 | 33950 | 33900 | 989 |
| 413 | 20250415 | 124100 | 22308617725 | 33900 | 33900 | 33950 | 33900 | 907 |
| 414 | 20250415 | 124000 | 22277833800 | 33900 | 33900 | 33950 | 33900 | 443 |
| 415 | 20250415 | 123900 | 22262811550 | 33900 | 33850 | 33950 | 33850 | 813 |
| 416 | 20250415 | 123800 | 22235251550 | 33850 | 33900 | 33900 | 33850 | 431 |
| 417 | 20250415 | 123700 | 22220650650 | 33850 | 33850 | 33900 | 33850 | 369 |
| 418 | 20250415 | 123600 | 22208143550 | 33850 | 33900 | 33900 | 33850 | 535 |
| 419 | 20250415 | 123500 | 22190025600 | 33900 | 33850 | 33900 | 33850 | 606 |
| 420 | 20250415 | 123400 | 22169489700 | 33900 | 34000 | 34000 | 33850 | 3254 |
| 421 | 20250415 | 123300 | 22059079850 | 34000 | 33950 | 34000 | 33950 | 2273 |
| 422 | 20250415 | 123200 | 21981816700 | 34000 | 34000 | 34000 | 33950 | 339 |
| 423 | 20250415 | 123100 | 21970300200 | 34000 | 33900 | 34000 | 33900 | 737 |
| 424 | 20250415 | 123000 | 21945279500 | 33900 | 33950 | 34000 | 33900 | 2345 |
| 425 | 20250415 | 122900 | 21865683150 | 33900 | 33850 | 33950 | 33850 | 1191 |
| 426 | 20250415 | 122800 | 21825312900 | 33900 | 33850 | 33900 | 33850 | 181 |
| 427 | 20250415 | 122700 | 21819184325 | 33850 | 33900 | 33900 | 33850 | 730 |
| 428 | 20250415 | 122600 | 21794469825 | 33850 | 33900 | 33900 | 33850 | 968 |
| 429 | 20250415 | 122500 | 21761667475 | 33900 | 33850 | 33900 | 33850 | 226 |
| 430 | 20250415 | 122400 | 21754016025 | 33900 | 33850 | 33900 | 33850 | 259 |
| 431 | 20250415 | 122300 | 21745247525 | 33850 | 33900 | 33900 | 33850 | 232 |
| 432 | 20250415 | 122200 | 21737389075 | 33850 | 33900 | 33900 | 33800 | 1022 |
| 433 | 20250415 | 122100 | 21702786175 | 33850 | 33850 | 33900 | 33800 | 1047 |
| 434 | 20250415 | 122000 | 21667354475 | 33800 | 33850 | 33850 | 33800 | 570 |
| 435 | 20250415 | 121900 | 21648082625 | 33850 | 33750 | 33850 | 33750 | 834 |
| 436 | 20250415 | 121800 | 21619895075 | 33750 | 33750 | 33800 | 33750 | 314 |
| 437 | 20250415 | 121700 | 21609294325 | 33750 | 33750 | 33800 | 33750 | 279 |
| 438 | 20250415 | 121600 | 21599870500 | 33750 | 33750 | 33800 | 33750 | 1322 |
| 439 | 20250415 | 121500 | 21555235650 | 33750 | 33750 | 33800 | 33750 | 734 |
| 440 | 20250415 | 121400 | 21530441250 | 33750 | 33750 | 33800 | 33750 | 252 |
| 441 | 20250415 | 121300 | 21521935050 | 33750 | 33800 | 33850 | 33750 | 663 |
| 442 | 20250415 | 121200 | 21499503350 | 33750 | 33800 | 33850 | 33750 | 2021 |
| 443 | 20250415 | 121100 | 21431189100 | 33850 | 33800 | 33850 | 33800 | 205 |
| 444 | 20250415 | 121000 | 21424253200 | 33800 | 33800 | 33850 | 33800 | 484 |
| 445 | 20250415 | 120900 | 21407880200 | 33850 | 33850 | 33850 | 33800 | 407 |
| 446 | 20250415 | 120800 | 21394114750 | 33800 | 33800 | 33850 | 33800 | 766 |
| 447 | 20250415 | 120700 | 21368222200 | 33750 | 33850 | 33950 | 33750 | 3876 |
| 448 | 20250415 | 120600 | 21236950450 | 33850 | 33800 | 33900 | 33800 | 380 |
| 449 | 20250415 | 120500 | 21224082500 | 33800 | 33800 | 33900 | 33800 | 1062 |
| 450 | 20250415 | 120400 | 21188158350 | 33800 | 33750 | 33850 | 33700 | 1094 |
| 451 | 20250415 | 120300 | 21151224250 | 33750 | 33600 | 33800 | 33600 | 1339 |
| 452 | 20250415 | 120200 | 21106041900 | 33600 | 33700 | 33750 | 33550 | 1800 |
| 453 | 20250415 | 120100 | 21045423950 | 33700 | 33650 | 33700 | 33600 | 332 |
| 454 | 20250415 | 120000 | 21034254900 | 33600 | 33600 | 33650 | 33600 | 325 |
| 455 | 20250415 | 115900 | 21023325150 | 33600 | 33600 | 33650 | 33600 | 517 |
| 456 | 20250415 | 115800 | 21005949100 | 33650 | 33600 | 33650 | 33600 | 416 |
| 457 | 20250415 | 115700 | 20991959550 | 33600 | 33600 | 33650 | 33600 | 249 |
| 458 | 20250415 | 115600 | 20983586500 | 33650 | 33650 | 33700 | 33600 | 139 |
| 459 | 20250415 | 115500 | 20978907600 | 33700 | 33700 | 33750 | 33650 | 517 |
| 460 | 20250415 | 115400 | 20961485500 | 33750 | 33750 | 33750 | 33700 | 221 |
| 461 | 20250415 | 115300 | 20954034850 | 33750 | 33650 | 33750 | 33650 | 603 |
| 462 | 20250415 | 115200 | 20933700600 | 33700 | 33600 | 33700 | 33600 | 236 |
| 463 | 20250415 | 115100 | 20925758500 | 33600 | 33650 | 33650 | 33600 | 544 |
| 464 | 20250415 | 115000 | 20907470800 | 33600 | 33600 | 33650 | 33600 | 475 |
| 465 | 20250415 | 114900 | 20891508500 | 33600 | 33600 | 33650 | 33600 | 390 |
| 466 | 20250415 | 114800 | 20878394650 | 33600 | 33600 | 33650 | 33600 | 486 |
| 467 | 20250415 | 114700 | 20862057750 | 33600 | 33450 | 33600 | 33450 | 1208 |
| 468 | 20250415 | 114600 | 20821552500 | 33450 | 33400 | 33450 | 33400 | 250 |
| 469 | 20250415 | 114500 | 20813193200 | 33400 | 33400 | 33450 | 33400 | 609 |
| 470 | 20250415 | 114400 | 20792840300 | 33450 | 33400 | 33450 | 33400 | 446 |
| 471 | 20250415 | 114300 | 20777942450 | 33400 | 33400 | 33450 | 33400 | 378 |
| 472 | 20250415 | 114200 | 20765306100 | 33400 | 33400 | 33500 | 33400 | 1518 |
| 473 | 20250415 | 114100 | 20714533500 | 33400 | 33450 | 33500 | 33400 | 1528 |
| 474 | 20250415 | 114000 | 20663434000 | 33450 | 33500 | 33550 | 33450 | 1444 |
| 475 | 20250415 | 113900 | 20615065200 | 33500 | 33500 | 33550 | 33500 | 454 |
| 476 | 20250415 | 113800 | 20599853750 | 33500 | 33500 | 33550 | 33500 | 538 |
| 477 | 20250415 | 113700 | 20581822200 | 33500 | 33500 | 33550 | 33500 | 733 |
| 478 | 20250415 | 113600 | 20557256350 | 33500 | 33450 | 33550 | 33450 | 826 |
| 479 | 20250415 | 113500 | 20529607700 | 33550 | 33400 | 33550 | 33350 | 8629 |
| 480 | 20250415 | 113400 | 20241019500 | 33350 | 33350 | 33400 | 33350 | 426 |
| 481 | 20250415 | 113300 | 20226808700 | 33350 | 33400 | 33400 | 33350 | 1178 |
| 482 | 20250415 | 113200 | 20187483150 | 33400 | 33400 | 33450 | 33400 | 1289 |
| 483 | 20250415 | 113100 | 20144425950 | 33400 | 33350 | 33450 | 33350 | 2137 |
| 484 | 20250415 | 113000 | 20073013000 | 33350 | 33350 | 33400 | 33300 | 1251 |
| 485 | 20250415 | 112900 | 20031311150 | 33350 | 33350 | 33450 | 33350 | 4539 |
| 486 | 20250415 | 112800 | 19879800675 | 33350 | 33400 | 33450 | 33350 | 3482 |
| 487 | 20250415 | 112700 | 19763586600 | 33400 | 33450 | 33450 | 33400 | 4362 |
| 488 | 20250415 | 112600 | 19617843700 | 33450 | 33500 | 33500 | 33450 | 6826 |
| 489 | 20250415 | 112500 | 19389328375 | 33500 | 33550 | 33550 | 33500 | 1852 |
| 490 | 20250415 | 112400 | 19327260875 | 33550 | 33550 | 33600 | 33550 | 3940 |
| 491 | 20250415 | 112300 | 19195068875 | 33550 | 33550 | 33600 | 33550 | 2148 |
| 492 | 20250415 | 112200 | 19122985325 | 33550 | 33550 | 33600 | 33550 | 528 |
| 493 | 20250415 | 112100 | 19105268025 | 33600 | 33650 | 33650 | 33550 | 1304 |
| 494 | 20250415 | 112000 | 19061451225 | 33600 | 33600 | 33650 | 33600 | 804 |
| 495 | 20250415 | 111900 | 19034429275 | 33600 | 33600 | 33650 | 33600 | 283 |
| 496 | 20250415 | 111800 | 19024919375 | 33600 | 33600 | 33650 | 33600 | 1310 |
| 497 | 20250415 | 111700 | 18980855425 | 33600 | 33650 | 33650 | 33600 | 363 |
| 498 | 20250415 | 111600 | 18968651375 | 33600 | 33600 | 33650 | 33600 | 557 |
| 499 | 20250415 | 111500 | 18949922525 | 33600 | 33550 | 33650 | 33550 | 2057 |
| 500 | 20250415 | 111400 | 18880803125 | 33550 | 33600 | 33600 | 33550 | 1543 |
| 501 | 20250415 | 111300 | 18828968325 | 33600 | 33600 | 33650 | 33600 | 825 |
| 502 | 20250415 | 111200 | 18801248025 | 33600 | 33600 | 33650 | 33600 | 233 |
| 503 | 20250415 | 111100 | 18793412575 | 33600 | 33600 | 33650 | 33600 | 337 |
| 504 | 20250415 | 111000 | 18782080125 | 33600 | 33600 | 33650 | 33600 | 1719 |
| 505 | 20250415 | 110900 | 18724316075 | 33600 | 33650 | 33650 | 33600 | 429 |
| 506 | 20250415 | 110800 | 18709895625 | 33600 | 33600 | 33650 | 33600 | 818 |
| 507 | 20250415 | 110700 | 18682383025 | 33600 | 33650 | 33700 | 33600 | 1212 |
| 508 | 20250415 | 110600 | 18641599775 | 33650 | 33650 | 33700 | 33600 | 1941 |
| 509 | 20250415 | 110500 | 18576283375 | 33650 | 33700 | 33700 | 33650 | 652 |
| 510 | 20250415 | 110400 | 18554340075 | 33650 | 33700 | 33700 | 33650 | 552 |
| 511 | 20250415 | 110300 | 18535747025 | 33650 | 33650 | 33700 | 33650 | 1735 |
| 512 | 20250415 | 110200 | 18477300325 | 33650 | 33650 | 33700 | 33650 | 550 |
| 513 | 20250415 | 110100 | 18458791075 | 33650 | 33650 | 33700 | 33650 | 242 |
| 514 | 20250415 | 110000 | 18450642525 | 33650 | 33650 | 33700 | 33650 | 931 |
| 515 | 20250415 | 105900 | 18419294575 | 33650 | 33650 | 33700 | 33650 | 261 |
| 516 | 20250415 | 105800 | 18410509925 | 33650 | 33650 | 33700 | 33650 | 378 |
| 517 | 20250415 | 105700 | 18397779975 | 33650 | 33650 | 33700 | 33650 | 819 |
| 518 | 20250415 | 105600 | 18370213125 | 33650 | 33650 | 33700 | 33600 | 713 |
| 519 | 20250415 | 105500 | 18346211125 | 33650 | 33650 | 33700 | 33600 | 2157 |
| 520 | 20250415 | 105400 | 18273627475 | 33600 | 33650 | 33700 | 33600 | 2494 |
| 521 | 20250415 | 105300 | 18189708975 | 33650 | 33650 | 33700 | 33650 | 345 |
| 522 | 20250415 | 105200 | 18178094975 | 33650 | 33650 | 33700 | 33650 | 86 |
| 523 | 20250415 | 105100 | 18175198825 | 33700 | 33650 | 33700 | 33650 | 583 |
| 524 | 20250415 | 105000 | 18155576725 | 33650 | 33700 | 33700 | 33600 | 847 |
| 525 | 20250415 | 104900 | 18127075375 | 33650 | 33700 | 33700 | 33650 | 690 |
| 526 | 20250415 | 104800 | 18103852475 | 33650 | 33700 | 33750 | 33650 | 260 |
| 527 | 20250415 | 104700 | 18095098675 | 33650 | 33650 | 33700 | 33650 | 723 |
| 528 | 20250415 | 104600 | 18070752425 | 33650 | 33600 | 33700 | 33600 | 497 |
| 529 | 20250415 | 104500 | 18054027825 | 33600 | 33650 | 33650 | 33600 | 395 |
| 530 | 20250415 | 104400 | 18040750775 | 33650 | 33650 | 33700 | 33600 | 401 |
| 531 | 20250415 | 104300 | 18027255725 | 33650 | 33650 | 33700 | 33600 | 2366 |
| 532 | 20250415 | 104200 | 17947634575 | 33650 | 33700 | 33750 | 33600 | 2562 |
| 533 | 20250415 | 104100 | 17861313925 | 33700 | 33700 | 33750 | 33700 | 594 |
| 534 | 20250415 | 104000 | 17841272975 | 33700 | 33700 | 33750 | 33700 | 753 |
| 535 | 20250415 | 103900 | 17815891975 | 33700 | 33800 | 33800 | 33700 | 1027 |
| 536 | 20250415 | 103800 | 17781195225 | 33800 | 33800 | 33850 | 33800 | 651 |
| 537 | 20250415 | 103700 | 17759183075 | 33800 | 33850 | 33900 | 33800 | 741 |
| 538 | 20250415 | 103600 | 17734101375 | 33900 | 33900 | 33900 | 33800 | 1459 |
| 539 | 20250415 | 103500 | 17684707925 | 33900 | 33900 | 33950 | 33850 | 912 |
| 540 | 20250415 | 103400 | 17653794875 | 33900 | 33900 | 33950 | 33850 | 2476 |
| 541 | 20250415 | 103300 | 17569887525 | 33850 | 33750 | 33900 | 33750 | 1167 |
| 542 | 20250415 | 103200 | 17530433075 | 33800 | 33700 | 33800 | 33700 | 2772 |
| 543 | 20250415 | 103100 | 17436808625 | 33700 | 33650 | 33800 | 33600 | 2293 |
| 544 | 20250415 | 103000 | 17359524375 | 33600 | 33600 | 33650 | 33600 | 745 |
| 545 | 20250415 | 102900 | 17334481375 | 33600 | 33600 | 33650 | 33550 | 1388 |
| 546 | 20250415 | 102800 | 17287862925 | 33600 | 33550 | 33600 | 33550 | 381 |
| 547 | 20250415 | 102700 | 17275077925 | 33550 | 33550 | 33600 | 33550 | 955 |
| 548 | 20250415 | 102600 | 17243005700 | 33550 | 33600 | 33650 | 33550 | 2117 |
| 549 | 20250415 | 102500 | 17171896750 | 33600 | 33650 | 33700 | 33600 | 1519 |
| 550 | 20250415 | 102400 | 17120841700 | 33600 | 33650 | 33700 | 33600 | 1054 |
| 551 | 20250415 | 102300 | 17085391650 | 33600 | 33700 | 33750 | 33550 | 945 |
| 552 | 20250415 | 102200 | 17053603500 | 33750 | 33650 | 33750 | 33450 | 17163 |
| 553 | 20250415 | 102100 | 16477886650 | 33650 | 33700 | 33800 | 33600 | 4681 |
| 554 | 20250415 | 102000 | 16320190100 | 33700 | 33800 | 33800 | 33700 | 1168 |
| 555 | 20250415 | 101900 | 16280791600 | 33800 | 33850 | 33950 | 33750 | 3139 |
| 556 | 20250415 | 101800 | 16174609300 | 33850 | 33850 | 33925 | 33850 | 472 |
| 557 | 20250415 | 101700 | 16158610650 | 33850 | 33900 | 34000 | 33850 | 1542 |
| 558 | 20250415 | 101600 | 16106351500 | 33900 | 34050 | 34100 | 33900 | 1838 |
| 559 | 20250415 | 101500 | 16043853825 | 34050 | 34100 | 34100 | 34050 | 397 |
| 560 | 20250415 | 101400 | 16030329675 | 34100 | 34100 | 34150 | 34000 | 1456 |
| 561 | 20250415 | 101300 | 15980699475 | 34100 | 34150 | 34300 | 34100 | 1764 |
| 562 | 20250415 | 101200 | 15920402400 | 34150 | 34100 | 34350 | 34100 | 8934 |
| 563 | 20250415 | 101100 | 15614319275 | 34100 | 34100 | 34150 | 34050 | 2351 |
| 564 | 20250415 | 101000 | 15534107625 | 34150 | 34000 | 34150 | 34000 | 2266 |
| 565 | 20250415 | 100900 | 15456841475 | 34000 | 34100 | 34150 | 34000 | 2571 |
| 566 | 20250415 | 100800 | 15369190075 | 34100 | 33950 | 34200 | 33900 | 11782 |
| 567 | 20250415 | 100700 | 14967574025 | 33900 | 33900 | 33950 | 33900 | 1257 |
| 568 | 20250415 | 100600 | 14924919725 | 33900 | 33950 | 33950 | 33900 | 349 |
| 569 | 20250415 | 100500 | 14913080700 | 33900 | 33900 | 33950 | 33850 | 887 |
| 570 | 20250415 | 100400 | 14883016800 | 33950 | 33950 | 34000 | 33950 | 1268 |
| 571 | 20250415 | 100300 | 14839954600 | 33950 | 33900 | 34000 | 33900 | 1409 |
| 572 | 20250415 | 100200 | 14792131200 | 33900 | 33900 | 34000 | 33850 | 1272 |
| 573 | 20250415 | 100100 | 14748979650 | 33950 | 33800 | 33950 | 33750 | 1564 |
| 574 | 20250415 | 100000 | 14696020450 | 33750 | 33750 | 33800 | 33700 | 1304 |
| 575 | 20250415 | 095900 | 14651991150 | 33750 | 33700 | 33800 | 33700 | 1832 |
| 576 | 20250415 | 095800 | 14590174850 | 33750 | 33650 | 33750 | 33650 | 799 |
| 577 | 20250415 | 095700 | 14563241650 | 33650 | 33650 | 33750 | 33650 | 1461 |
| 578 | 20250415 | 095600 | 14514029900 | 33650 | 33650 | 33700 | 33650 | 734 |
| 579 | 20250415 | 095500 | 14489319050 | 33650 | 33700 | 33700 | 33650 | 1565 |
| 580 | 20250415 | 095400 | 14436642500 | 33650 | 33650 | 33700 | 33600 | 2001 |
| 581 | 20250415 | 095300 | 14369308600 | 33650 | 33700 | 33700 | 33600 | 1860 |
| 582 | 20250415 | 095200 | 14306676300 | 33650 | 33650 | 33700 | 33650 | 943 |
| 583 | 20250415 | 095100 | 14274938800 | 33650 | 33700 | 33750 | 33650 | 1373 |
| 584 | 20250415 | 095000 | 14228686775 | 33700 | 33700 | 33800 | 33700 | 780 |
| 585 | 20250415 | 094900 | 14202372075 | 33700 | 33750 | 33800 | 33650 | 1023 |
| 586 | 20250415 | 094800 | 14167863625 | 33700 | 33650 | 33750 | 33650 | 1619 |
| 587 | 20250415 | 094700 | 14113355275 | 33650 | 33500 | 33750 | 33500 | 2597 |
| 588 | 20250415 | 094600 | 14025882675 | 33500 | 33550 | 33600 | 33500 | 4679 |
| 589 | 20250415 | 094500 | 13869120925 | 33500 | 33550 | 33600 | 33500 | 2755 |
| 590 | 20250415 | 094400 | 13776781800 | 33550 | 33650 | 33650 | 33500 | 9195 |
| 591 | 20250415 | 094300 | 13468147900 | 33650 | 33700 | 33750 | 33600 | 1693 |
| 592 | 20250415 | 094200 | 13411123900 | 33700 | 33800 | 33900 | 33700 | 3510 |
| 593 | 20250415 | 094100 | 13292507950 | 33850 | 33800 | 33850 | 33800 | 964 |
| 594 | 20250415 | 094000 | 13259918550 | 33850 | 33950 | 34050 | 33700 | 18322 |
| 595 | 20250415 | 093900 | 12640239650 | 33950 | 34050 | 34150 | 33950 | 2777 |
| 596 | 20250415 | 093800 | 12545734925 | 34050 | 34050 | 34150 | 34000 | 14130 |
| 597 | 20250415 | 093700 | 12064531275 | 34050 | 34100 | 34200 | 34000 | 6472 |
| 598 | 20250415 | 093600 | 11843975375 | 34100 | 34150 | 34200 | 34100 | 9679 |
| 599 | 20250415 | 093500 | 11513642700 | 34150 | 33900 | 34200 | 33900 | 8931 |
| 600 | 20250415 | 093400 | 11209515825 | 33950 | 33850 | 34000 | 33800 | 2388 |
| 601 | 20250415 | 093300 | 11128602875 | 33850 | 33650 | 33900 | 33550 | 4882 |
| 602 | 20250415 | 093200 | 10963764525 | 33750 | 33550 | 33750 | 33550 | 4379 |
| 603 | 20250415 | 093100 | 10816541175 | 33550 | 33700 | 33750 | 33550 | 3341 |
| 604 | 20250415 | 093000 | 10704215125 | 33650 | 33700 | 33750 | 33600 | 2153 |
| 605 | 20250415 | 092900 | 10631752875 | 33600 | 33550 | 33650 | 33500 | 5819 |
| 606 | 20250415 | 092800 | 10436242225 | 33550 | 33550 | 33650 | 33500 | 6710 |
| 607 | 20250415 | 092700 | 10210998725 | 33450 | 33500 | 33700 | 33450 | 16342 |
| 608 | 20250415 | 092600 | 9662664650 | 33550 | 33750 | 33800 | 33550 | 14618 |
| 609 | 20250415 | 092500 | 9170679300 | 33800 | 34050 | 34100 | 33750 | 15209 |
| 610 | 20250415 | 092400 | 8654120550 | 34050 | 34100 | 34100 | 34000 | 8984 |
| 611 | 20250415 | 092300 | 8348182550 | 34100 | 34150 | 34200 | 34100 | 4928 |
| 612 | 20250415 | 092200 | 8179994800 | 34200 | 34200 | 34250 | 34150 | 4482 |
| 613 | 20250415 | 092100 | 8026730000 | 34250 | 34200 | 34300 | 34200 | 4602 |
| 614 | 20250415 | 092000 | 7869074350 | 34250 | 34350 | 34350 | 34200 | 7030 |
| 615 | 20250415 | 091900 | 7628270900 | 34350 | 34350 | 34400 | 34300 | 5538 |
| 616 | 20250415 | 091800 | 7438149550 | 34350 | 34400 | 34450 | 34350 | 2123 |
| 617 | 20250415 | 091700 | 7365093425 | 34400 | 34400 | 34500 | 34400 | 2993 |
| 618 | 20250415 | 091600 | 7262014575 | 34400 | 34400 | 34500 | 34400 | 1299 |
| 619 | 20250415 | 091500 | 7217310175 | 34400 | 34400 | 34550 | 34300 | 8580 |
| 620 | 20250415 | 091400 | 6921787525 | 34400 | 34500 | 34550 | 34400 | 5222 |
| 621 | 20250415 | 091300 | 6741831675 | 34450 | 34600 | 34750 | 34450 | 8798 |
| 622 | 20250415 | 091200 | 6437821075 | 34600 | 34500 | 34700 | 34450 | 3780 |
| 623 | 20250415 | 091100 | 6307338525 | 34500 | 34850 | 34850 | 34500 | 9296 |
| 624 | 20250415 | 091000 | 5985073475 | 34850 | 34900 | 35000 | 34800 | 15298 |
| 625 | 20250415 | 090900 | 5451036425 | 34950 | 34700 | 35000 | 34600 | 15411 |
| 626 | 20250415 | 090800 | 4913925050 | 34750 | 34550 | 34750 | 34400 | 13250 |
| 627 | 20250415 | 090700 | 4455877350 | 34500 | 34400 | 34550 | 34400 | 7131 |
| 628 | 20250415 | 090600 | 4209943475 | 34400 | 34300 | 34550 | 34150 | 7235 |
| 629 | 20250415 | 090500 | 3961562225 | 34150 | 34050 | 34300 | 33950 | 9899 |
| 630 | 20250415 | 090400 | 3623708175 | 34100 | 34300 | 34350 | 34000 | 20515 |
| 631 | 20250415 | 090300 | 2923223925 | 34300 | 34450 | 34450 | 34250 | 8731 |
| 632 | 20250415 | 090200 | 2623402350 | 34400 | 34450 | 34700 | 34300 | 13724 |
| 633 | 20250415 | 090100 | 2150806300 | 34450 | 34650 | 34750 | 34450 | 14348 |
| 634 | 20250415 | 090000 | 1654828400 | 34600 | 34850 | 34850 | 34400 | 47648 |