33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 190000 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 9491 |
| 3 | 20250415 | 185900 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20250415 | 185800 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20250415 | 185700 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20250415 | 185600 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20250415 | 185500 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20250415 | 185400 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20250415 | 185300 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20250415 | 185200 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20250415 | 185100 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20250415 | 185000 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20250415 | 184900 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20250415 | 184800 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20250415 | 184700 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20250415 | 184600 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20250415 | 184500 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20250415 | 184400 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20250415 | 184300 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20250415 | 184200 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20250415 | 184100 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20250415 | 184000 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20250415 | 183900 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20250415 | 183800 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20250415 | 183700 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20250415 | 183600 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20250415 | 183500 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20250415 | 183400 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20250415 | 183300 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20250415 | 183200 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20250415 | 183100 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20250415 | 183000 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 9491 |
| 33 | 20250415 | 182900 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20250415 | 182800 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20250415 | 182700 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20250415 | 182600 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20250415 | 182500 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20250415 | 182400 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20250415 | 182300 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20250415 | 182200 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20250415 | 182100 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20250415 | 182000 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20250415 | 181900 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20250415 | 181800 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20250415 | 181700 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20250415 | 181600 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20250415 | 181500 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20250415 | 181400 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20250415 | 181300 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20250415 | 181200 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20250415 | 181100 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20250415 | 181000 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20250415 | 180900 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20250415 | 180800 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20250415 | 180700 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20250415 | 180600 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20250415 | 180500 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20250415 | 180400 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20250415 | 180300 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20250415 | 180200 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20250415 | 180100 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20250415 | 180000 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 9491 |
| 63 | 20250415 | 175900 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20250415 | 175800 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20250415 | 175700 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20250415 | 175600 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20250415 | 175500 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20250415 | 175400 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20250415 | 175300 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20250415 | 175200 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20250415 | 175100 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20250415 | 175000 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20250415 | 174900 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20250415 | 174800 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20250415 | 174700 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20250415 | 174600 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20250415 | 174500 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20250415 | 174400 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20250415 | 174300 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20250415 | 174200 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20250415 | 174100 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20250415 | 174000 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20250415 | 173900 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20250415 | 173800 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20250415 | 173700 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20250415 | 173600 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20250415 | 173500 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20250415 | 173400 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20250415 | 173300 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20250415 | 173200 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20250415 | 173100 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20250415 | 173000 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 9491 |
| 93 | 20250415 | 172900 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20250415 | 172800 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20250415 | 172700 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20250415 | 172600 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20250415 | 172500 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20250415 | 172400 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20250415 | 172300 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20250415 | 172200 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20250415 | 172100 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20250415 | 172000 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20250415 | 171900 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20250415 | 171800 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20250415 | 171700 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20250415 | 171600 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20250415 | 171500 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20250415 | 171400 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20250415 | 171300 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20250415 | 171200 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20250415 | 171100 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20250415 | 171000 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20250415 | 170900 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20250415 | 170800 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20250415 | 170700 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20250415 | 170600 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20250415 | 170500 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20250415 | 170400 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20250415 | 170300 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20250415 | 170200 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20250415 | 170100 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20250415 | 170000 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 9491 |
| 123 | 20250415 | 165900 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20250415 | 165800 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20250415 | 165700 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20250415 | 165600 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20250415 | 165500 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20250415 | 165400 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20250415 | 165300 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20250415 | 165200 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20250415 | 165100 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20250415 | 165000 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20250415 | 164900 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20250415 | 164800 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20250415 | 164700 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20250415 | 164600 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20250415 | 164500 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20250415 | 164400 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20250415 | 164300 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20250415 | 164200 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20250415 | 164100 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20250415 | 164000 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20250415 | 163900 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20250415 | 163800 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20250415 | 163700 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20250415 | 163600 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20250415 | 163500 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20250415 | 163400 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20250415 | 163300 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20250415 | 163200 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20250415 | 163100 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20250415 | 163000 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 9491 |
| 153 | 20250415 | 162900 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20250415 | 162800 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20250415 | 162700 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20250415 | 162600 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20250415 | 162500 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20250415 | 162400 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20250415 | 162300 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20250415 | 162200 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20250415 | 162100 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20250415 | 162000 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20250415 | 161900 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20250415 | 161800 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20250415 | 161700 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20250415 | 161600 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20250415 | 161500 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20250415 | 161400 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20250415 | 161300 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20250415 | 161200 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20250415 | 161100 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20250415 | 161000 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20250415 | 160900 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20250415 | 160800 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20250415 | 160700 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20250415 | 160600 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20250415 | 160500 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20250415 | 160400 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20250415 | 160300 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20250415 | 160200 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20250415 | 160100 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20250415 | 160000 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 9491 |
| 183 | 20250415 | 155900 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20250415 | 155800 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20250415 | 155700 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20250415 | 155600 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20250415 | 155500 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20250415 | 155400 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20250415 | 155300 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20250415 | 155200 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20250415 | 155100 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20250415 | 155000 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20250415 | 154900 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20250415 | 154800 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20250415 | 154700 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20250415 | 154600 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20250415 | 154500 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20250415 | 154400 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20250415 | 154300 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20250415 | 154200 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20250415 | 154100 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20250415 | 154000 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20250415 | 153900 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20250415 | 153800 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20250415 | 153700 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20250415 | 153600 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20250415 | 153500 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20250415 | 153400 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20250415 | 153300 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20250415 | 153200 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20250415 | 153100 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20250415 | 153000 | 23469268425 | 26200 | 26200 | 26200 | 26200 | 18982 |
| 213 | 20250415 | 152900 | 23220604225 | 26150 | 26150 | 26150 | 26150 | 0 |
| 214 | 20250415 | 152800 | 23220604225 | 26150 | 26150 | 26150 | 26150 | 0 |
| 215 | 20250415 | 152700 | 23220604225 | 26150 | 26150 | 26150 | 26150 | 0 |
| 216 | 20250415 | 152600 | 23220604225 | 26150 | 26150 | 26150 | 26150 | 0 |
| 217 | 20250415 | 152500 | 23220604225 | 26150 | 26150 | 26150 | 26150 | 0 |
| 218 | 20250415 | 152400 | 23220604225 | 26150 | 26150 | 26150 | 26150 | 0 |
| 219 | 20250415 | 152300 | 23220604225 | 26150 | 26150 | 26150 | 26150 | 0 |
| 220 | 20250415 | 152200 | 23220604225 | 26150 | 26150 | 26150 | 26150 | 0 |
| 221 | 20250415 | 152100 | 23220604225 | 26150 | 26150 | 26150 | 26150 | 0 |
| 222 | 20250415 | 152000 | 23220604225 | 26150 | 26150 | 26150 | 26150 | 0 |
| 223 | 20250415 | 151900 | 23220604225 | 26150 | 26150 | 26200 | 26150 | 1341 |
| 224 | 20250415 | 151800 | 23185504875 | 26150 | 26200 | 26200 | 26150 | 2553 |
| 225 | 20250415 | 151700 | 23118637375 | 26200 | 26200 | 26200 | 26100 | 990 |
| 226 | 20250415 | 151600 | 23092748825 | 26150 | 26150 | 26200 | 26150 | 1258 |
| 227 | 20250415 | 151500 | 23059841025 | 26200 | 26150 | 26200 | 26150 | 5651 |
| 228 | 20250415 | 151400 | 22911811975 | 26200 | 26150 | 26200 | 26150 | 967 |
| 229 | 20250415 | 151300 | 22886508325 | 26150 | 26200 | 26200 | 26150 | 3620 |
| 230 | 20250415 | 151200 | 22791826225 | 26200 | 26200 | 26250 | 26150 | 2678 |
| 231 | 20250415 | 151100 | 22721662425 | 26200 | 26175 | 26250 | 26175 | 836 |
| 232 | 20250415 | 151000 | 22699741575 | 26250 | 26250 | 26250 | 26150 | 2625 |
| 233 | 20250415 | 150900 | 22630950175 | 26250 | 26200 | 26250 | 26200 | 1429 |
| 234 | 20250415 | 150800 | 22593492275 | 26200 | 26150 | 26250 | 26150 | 3110 |
| 235 | 20250415 | 150700 | 22512022275 | 26150 | 26150 | 26200 | 26150 | 941 |
| 236 | 20250415 | 150600 | 22487398225 | 26200 | 26150 | 26200 | 26150 | 838 |
| 237 | 20250415 | 150500 | 22465468625 | 26200 | 26150 | 26200 | 26150 | 2018 |
| 238 | 20250415 | 150400 | 22412685625 | 26150 | 26150 | 26200 | 26150 | 1070 |
| 239 | 20250415 | 150300 | 22384676425 | 26150 | 26150 | 26200 | 26150 | 1163 |
| 240 | 20250415 | 150200 | 22354240675 | 26150 | 26150 | 26200 | 26150 | 1963 |
| 241 | 20250415 | 150100 | 22302833775 | 26150 | 26150 | 26200 | 26150 | 1004 |
| 242 | 20250415 | 150000 | 22276558475 | 26200 | 26150 | 26200 | 26150 | 1295 |
| 243 | 20250415 | 145900 | 22242667025 | 26150 | 26150 | 26200 | 26150 | 1210 |
| 244 | 20250415 | 145800 | 22210998025 | 26200 | 26150 | 26200 | 26150 | 1292 |
| 245 | 20250415 | 145700 | 22177187075 | 26200 | 26150 | 26200 | 26150 | 1128 |
| 246 | 20250415 | 145600 | 22147671875 | 26200 | 26200 | 26200 | 26150 | 1270 |
| 247 | 20250415 | 145500 | 22114430975 | 26150 | 26250 | 26250 | 26150 | 1848 |
| 248 | 20250415 | 145400 | 22066001325 | 26200 | 26200 | 26250 | 26200 | 1693 |
| 249 | 20250415 | 145300 | 22021624425 | 26250 | 26200 | 26250 | 26200 | 948 |
| 250 | 20250415 | 145200 | 21996764825 | 26200 | 26200 | 26250 | 26200 | 2017 |
| 251 | 20250415 | 145100 | 21943893125 | 26250 | 26200 | 26250 | 26200 | 1434 |
| 252 | 20250415 | 145000 | 21906295475 | 26200 | 26150 | 26200 | 26100 | 4204 |
| 253 | 20250415 | 144900 | 21796250975 | 26150 | 26150 | 26200 | 26150 | 1229 |
| 254 | 20250415 | 144800 | 21764098675 | 26150 | 26150 | 26200 | 26150 | 1368 |
| 255 | 20250415 | 144700 | 21728295425 | 26200 | 26200 | 26200 | 26150 | 1761 |
| 256 | 20250415 | 144600 | 21682189175 | 26200 | 26200 | 26200 | 26150 | 1591 |
| 257 | 20250415 | 144500 | 21640539675 | 26150 | 26150 | 26200 | 26150 | 1496 |
| 258 | 20250415 | 144400 | 21601381925 | 26150 | 26200 | 26200 | 26150 | 1219 |
| 259 | 20250415 | 144300 | 21569481525 | 26150 | 26150 | 26200 | 26150 | 1575 |
| 260 | 20250415 | 144200 | 21528258025 | 26150 | 26150 | 26200 | 26150 | 1236 |
| 261 | 20250415 | 144100 | 21495909075 | 26150 | 26200 | 26200 | 26150 | 2257 |
| 262 | 20250415 | 144000 | 21436810975 | 26200 | 26200 | 26200 | 26150 | 1214 |
| 263 | 20250415 | 143900 | 21405037175 | 26150 | 26150 | 26200 | 26150 | 1168 |
| 264 | 20250415 | 143800 | 21374467325 | 26150 | 26150 | 26200 | 26150 | 807 |
| 265 | 20250415 | 143700 | 21353344825 | 26150 | 26150 | 26200 | 26100 | 3936 |
| 266 | 20250415 | 143600 | 21250268725 | 26150 | 26050 | 26150 | 26050 | 3008 |
| 267 | 20250415 | 143500 | 21171654575 | 26050 | 26100 | 26150 | 26050 | 932 |
| 268 | 20250415 | 143400 | 21147339575 | 26100 | 26100 | 26150 | 26050 | 1115 |
| 269 | 20250415 | 143300 | 21118253775 | 26050 | 26100 | 26150 | 26050 | 1435 |
| 270 | 20250415 | 143200 | 21080811175 | 26100 | 26050 | 26100 | 26050 | 789 |
| 271 | 20250415 | 143100 | 21060236225 | 26050 | 26050 | 26100 | 26000 | 1039 |
| 272 | 20250415 | 143000 | 21033185275 | 26000 | 26050 | 26100 | 26000 | 996 |
| 273 | 20250415 | 142900 | 21007266125 | 26000 | 26050 | 26100 | 26000 | 1139 |
| 274 | 20250415 | 142800 | 20977595925 | 26050 | 26050 | 26100 | 26000 | 1170 |
| 275 | 20250415 | 142700 | 20947124375 | 26000 | 26000 | 26050 | 26000 | 639 |
| 276 | 20250415 | 142600 | 20930504775 | 26000 | 26000 | 26050 | 26000 | 1156 |
| 277 | 20250415 | 142500 | 20900421975 | 26000 | 26000 | 26050 | 26000 | 724 |
| 278 | 20250415 | 142400 | 20881588225 | 26000 | 25950 | 26000 | 25950 | 1448 |
| 279 | 20250415 | 142300 | 20843964975 | 26000 | 25900 | 26000 | 25900 | 1362 |
| 280 | 20250415 | 142200 | 20808604575 | 25950 | 25950 | 26000 | 25900 | 1487 |
| 281 | 20250415 | 142100 | 20770001975 | 25950 | 25950 | 26000 | 25950 | 925 |
| 282 | 20250415 | 142000 | 20745983925 | 25950 | 26000 | 26000 | 25950 | 672 |
| 283 | 20250415 | 141900 | 20728534050 | 26000 | 25950 | 26050 | 25950 | 854 |
| 284 | 20250415 | 141800 | 20706326650 | 26000 | 26000 | 26050 | 25950 | 710 |
| 285 | 20250415 | 141700 | 20687883650 | 26000 | 26050 | 26050 | 26000 | 626 |
| 286 | 20250415 | 141600 | 20671597500 | 26000 | 26000 | 26050 | 26000 | 767 |
| 287 | 20250415 | 141500 | 20651649500 | 26050 | 25950 | 26050 | 25950 | 1307 |
| 288 | 20250415 | 141400 | 20617658300 | 25950 | 25900 | 26000 | 25900 | 2088 |
| 289 | 20250415 | 141300 | 20563416650 | 25900 | 25900 | 25950 | 25900 | 784 |
| 290 | 20250415 | 141200 | 20543099150 | 25950 | 25900 | 25950 | 25900 | 2265 |
| 291 | 20250415 | 141100 | 20484398550 | 25900 | 26000 | 26000 | 25900 | 772 |
| 292 | 20250415 | 141000 | 20464377750 | 25950 | 25950 | 26000 | 25900 | 806 |
| 293 | 20250415 | 140900 | 20443465525 | 25950 | 26000 | 26000 | 25900 | 1524 |
| 294 | 20250415 | 140800 | 20403917425 | 25950 | 26000 | 26000 | 25950 | 677 |
| 295 | 20250415 | 140700 | 20386334675 | 26000 | 26000 | 26000 | 25950 | 2173 |
| 296 | 20250415 | 140600 | 20329861275 | 25950 | 26000 | 26050 | 25950 | 961 |
| 297 | 20250415 | 140500 | 20304890025 | 25950 | 26000 | 26050 | 25950 | 1897 |
| 298 | 20250415 | 140400 | 20255565575 | 26000 | 26150 | 26150 | 26000 | 1549 |
| 299 | 20250415 | 140300 | 20215175825 | 26150 | 26150 | 26150 | 26100 | 1116 |
| 300 | 20250415 | 140200 | 20186031875 | 26100 | 26100 | 26150 | 26100 | 797 |
| 301 | 20250415 | 140100 | 20165209875 | 26150 | 26100 | 26150 | 26100 | 1164 |
| 302 | 20250415 | 140000 | 20134804975 | 26150 | 26100 | 26150 | 26100 | 1074 |
| 303 | 20250415 | 135900 | 20106751225 | 26100 | 26125 | 26150 | 26100 | 1252 |
| 304 | 20250415 | 135800 | 20074033275 | 26150 | 26150 | 26200 | 26100 | 1459 |
| 305 | 20250415 | 135700 | 20035887875 | 26200 | 26150 | 26200 | 26150 | 1094 |
| 306 | 20250415 | 135600 | 20007249900 | 26150 | 26150 | 26200 | 26150 | 758 |
| 307 | 20250415 | 135500 | 19987403200 | 26150 | 26100 | 26250 | 26100 | 6670 |
| 308 | 20250415 | 135400 | 19812867600 | 26150 | 26150 | 26150 | 26100 | 1030 |
| 309 | 20250415 | 135300 | 19785957350 | 26150 | 26200 | 26200 | 26100 | 3757 |
| 310 | 20250415 | 135200 | 19687682550 | 26150 | 26150 | 26250 | 26150 | 972 |
| 311 | 20250415 | 135100 | 19662230600 | 26200 | 26250 | 26250 | 26200 | 1271 |
| 312 | 20250415 | 135000 | 19628904600 | 26250 | 26300 | 26300 | 26250 | 1615 |
| 313 | 20250415 | 134900 | 19586492450 | 26250 | 26300 | 26350 | 26250 | 812 |
| 314 | 20250415 | 134800 | 19565145400 | 26350 | 26300 | 26350 | 26300 | 457 |
| 315 | 20250415 | 134700 | 19553109750 | 26300 | 26300 | 26350 | 26250 | 3069 |
| 316 | 20250415 | 134600 | 19472381550 | 26250 | 26250 | 26300 | 26250 | 2265 |
| 317 | 20250415 | 134500 | 19412869450 | 26300 | 26250 | 26300 | 26250 | 2539 |
| 318 | 20250415 | 134400 | 19346201400 | 26250 | 26250 | 26300 | 26250 | 3370 |
| 319 | 20250415 | 134300 | 19257723700 | 26250 | 26250 | 26300 | 26250 | 4467 |
| 320 | 20250415 | 134200 | 19140449550 | 26300 | 26300 | 26300 | 26250 | 692 |
| 321 | 20250415 | 134100 | 19122265850 | 26300 | 26300 | 26350 | 26250 | 842 |
| 322 | 20250415 | 134000 | 19100113400 | 26350 | 26300 | 26350 | 26250 | 1861 |
| 323 | 20250415 | 133900 | 19051129900 | 26300 | 26300 | 26350 | 26250 | 1445 |
| 324 | 20250415 | 133800 | 19013122700 | 26300 | 26200 | 26300 | 26200 | 8277 |
| 325 | 20250415 | 133700 | 18795611350 | 26250 | 26250 | 26250 | 26150 | 2605 |
| 326 | 20250415 | 133600 | 18727345200 | 26200 | 26150 | 26200 | 26100 | 3957 |
| 327 | 20250415 | 133500 | 18623735700 | 26100 | 26150 | 26150 | 26100 | 472 |
| 328 | 20250415 | 133400 | 18611405200 | 26150 | 26150 | 26150 | 26100 | 291 |
| 329 | 20250415 | 133300 | 18603800050 | 26150 | 26100 | 26150 | 26050 | 1284 |
| 330 | 20250415 | 133200 | 18570276850 | 26050 | 26100 | 26150 | 26050 | 333 |
| 331 | 20250415 | 133100 | 18561587150 | 26100 | 26050 | 26100 | 26050 | 308 |
| 332 | 20250415 | 133000 | 18553548550 | 26050 | 26150 | 26150 | 26050 | 1412 |
| 333 | 20250415 | 132900 | 18516699200 | 26100 | 26100 | 26150 | 26100 | 184 |
| 334 | 20250415 | 132800 | 18511890500 | 26150 | 26100 | 26150 | 26100 | 365 |
| 335 | 20250415 | 132700 | 18502347050 | 26100 | 26100 | 26150 | 26050 | 952 |
| 336 | 20250415 | 132600 | 18477466650 | 26100 | 26150 | 26150 | 26100 | 1167 |
| 337 | 20250415 | 132500 | 18446995550 | 26150 | 26100 | 26150 | 26100 | 548 |
| 338 | 20250415 | 132400 | 18432677700 | 26150 | 26150 | 26150 | 26100 | 1015 |
| 339 | 20250415 | 132300 | 18406164900 | 26150 | 26150 | 26150 | 26100 | 720 |
| 340 | 20250415 | 132200 | 18387339550 | 26100 | 26100 | 26150 | 26100 | 370 |
| 341 | 20250415 | 132100 | 18377668350 | 26150 | 26100 | 26200 | 26100 | 1676 |
| 342 | 20250415 | 132000 | 18333835650 | 26150 | 26100 | 26150 | 26100 | 830 |
| 343 | 20250415 | 131900 | 18312155800 | 26100 | 26125 | 26150 | 26100 | 226 |
| 344 | 20250415 | 131800 | 18306248150 | 26150 | 26150 | 26150 | 26100 | 664 |
| 345 | 20250415 | 131700 | 18288887550 | 26150 | 26150 | 26200 | 26100 | 800 |
| 346 | 20250415 | 131600 | 18267966250 | 26150 | 26150 | 26200 | 26150 | 593 |
| 347 | 20250415 | 131500 | 18252440300 | 26200 | 26150 | 26200 | 26150 | 797 |
| 348 | 20250415 | 131400 | 18231581800 | 26200 | 26200 | 26200 | 26150 | 567 |
| 349 | 20250415 | 131300 | 18216740900 | 26150 | 26150 | 26200 | 26150 | 874 |
| 350 | 20250415 | 131200 | 18193849000 | 26200 | 26150 | 26200 | 26100 | 1796 |
| 351 | 20250415 | 131100 | 18146882250 | 26150 | 26100 | 26150 | 26050 | 1699 |
| 352 | 20250415 | 131000 | 18102536600 | 26050 | 26050 | 26100 | 26000 | 931 |
| 353 | 20250415 | 130900 | 18078267400 | 26050 | 26100 | 26100 | 26050 | 370 |
| 354 | 20250415 | 130800 | 18068614200 | 26050 | 26000 | 26050 | 25950 | 5377 |
| 355 | 20250415 | 130700 | 17928740100 | 26000 | 26000 | 26000 | 25950 | 998 |
| 356 | 20250415 | 130600 | 17902822750 | 26000 | 26000 | 26000 | 25950 | 1765 |
| 357 | 20250415 | 130500 | 17856933000 | 25950 | 26000 | 26000 | 25950 | 374 |
| 358 | 20250415 | 130400 | 17847215250 | 25950 | 26000 | 26000 | 25950 | 999 |
| 359 | 20250415 | 130300 | 17821275650 | 25950 | 26050 | 26050 | 25950 | 2561 |
| 360 | 20250415 | 130200 | 17754692350 | 26000 | 26000 | 26050 | 26000 | 492 |
| 361 | 20250415 | 130100 | 17741899200 | 26000 | 26075 | 26075 | 26000 | 534 |
| 362 | 20250415 | 130000 | 17727991750 | 26100 | 26100 | 26100 | 26050 | 184 |
| 363 | 20250415 | 125900 | 17723195200 | 26050 | 26050 | 26100 | 26050 | 293 |
| 364 | 20250415 | 125800 | 17715558300 | 26050 | 26050 | 26100 | 26000 | 2885 |
| 365 | 20250415 | 125700 | 17640436550 | 26050 | 26150 | 26150 | 26050 | 1796 |
| 366 | 20250415 | 125600 | 17593561325 | 26150 | 26150 | 26150 | 26100 | 132 |
| 367 | 20250415 | 125500 | 17590114825 | 26100 | 26100 | 26150 | 26100 | 215 |
| 368 | 20250415 | 125400 | 17584501475 | 26150 | 26250 | 26250 | 26100 | 4163 |
| 369 | 20250415 | 125300 | 17475425825 | 26250 | 26150 | 26250 | 26150 | 3778 |
| 370 | 20250415 | 125200 | 17376489225 | 26200 | 26100 | 26300 | 26100 | 4373 |
| 371 | 20250415 | 125100 | 17261892700 | 26150 | 26100 | 26250 | 26050 | 8616 |
| 372 | 20250415 | 125000 | 17036009900 | 26100 | 26025 | 26100 | 26000 | 2448 |
| 373 | 20250415 | 124900 | 16972163375 | 26050 | 26100 | 26100 | 25950 | 2379 |
| 374 | 20250415 | 124800 | 16910229625 | 26100 | 25950 | 26200 | 25950 | 7013 |
| 375 | 20250415 | 124700 | 16726874825 | 26000 | 25950 | 26000 | 25900 | 2747 |
| 376 | 20250415 | 124600 | 16655567975 | 26000 | 26050 | 26050 | 25950 | 1430 |
| 377 | 20250415 | 124500 | 16618382325 | 26050 | 26050 | 26100 | 26000 | 2988 |
| 378 | 20250415 | 124400 | 16540479025 | 26100 | 26100 | 26100 | 26000 | 2143 |
| 379 | 20250415 | 124300 | 16484641625 | 26100 | 25950 | 26100 | 25950 | 2221 |
| 380 | 20250415 | 124200 | 16426814175 | 25950 | 25900 | 26050 | 25900 | 2183 |
| 381 | 20250415 | 124100 | 16370119975 | 25900 | 25900 | 25900 | 25850 | 656 |
| 382 | 20250415 | 124000 | 16353131175 | 25850 | 25850 | 25900 | 25850 | 339 |
| 383 | 20250415 | 123900 | 16344366925 | 25850 | 25900 | 25900 | 25850 | 484 |
| 384 | 20250415 | 123800 | 16331839375 | 25900 | 25900 | 25900 | 25850 | 1510 |
| 385 | 20250415 | 123700 | 16292731500 | 25900 | 25900 | 25950 | 25900 | 676 |
| 386 | 20250415 | 123600 | 16275213725 | 25900 | 25850 | 25900 | 25850 | 1973 |
| 387 | 20250415 | 123500 | 16224156275 | 25850 | 25850 | 25850 | 25800 | 286 |
| 388 | 20250415 | 123400 | 16216768775 | 25800 | 25800 | 25850 | 25800 | 254 |
| 389 | 20250415 | 123300 | 16210209975 | 25850 | 25800 | 25850 | 25800 | 243 |
| 390 | 20250415 | 123200 | 16203930025 | 25850 | 25800 | 25850 | 25800 | 437 |
| 391 | 20250415 | 123100 | 16192653875 | 25800 | 25800 | 25850 | 25750 | 4473 |
| 392 | 20250415 | 123000 | 16077093525 | 25750 | 25750 | 25800 | 25750 | 269 |
| 393 | 20250415 | 122900 | 16070161525 | 25800 | 25750 | 25800 | 25750 | 1065 |
| 394 | 20250415 | 122800 | 16042737025 | 25700 | 25750 | 25750 | 25700 | 91 |
| 395 | 20250415 | 122700 | 16040396775 | 25700 | 25800 | 25800 | 25700 | 1899 |
| 396 | 20250415 | 122600 | 15991557825 | 25750 | 25750 | 25800 | 25750 | 194 |
| 397 | 20250415 | 122500 | 15986561425 | 25800 | 25800 | 25850 | 25800 | 973 |
| 398 | 20250415 | 122400 | 15961457625 | 25850 | 25850 | 25850 | 25800 | 125 |
| 399 | 20250415 | 122300 | 15958231175 | 25850 | 25850 | 25850 | 25800 | 1028 |
| 400 | 20250415 | 122200 | 15931659925 | 25900 | 25800 | 25900 | 25800 | 1625 |
| 401 | 20250415 | 122100 | 15889686875 | 25775 | 25800 | 25800 | 25750 | 603 |
| 402 | 20250415 | 122000 | 15874136150 | 25800 | 25850 | 25850 | 25800 | 453 |
| 403 | 20250415 | 121900 | 15862442900 | 25800 | 25800 | 25950 | 25750 | 4868 |
| 404 | 20250415 | 121800 | 15736529000 | 25750 | 25700 | 25750 | 25700 | 1141 |
| 405 | 20250415 | 121700 | 15707150750 | 25750 | 25700 | 25750 | 25700 | 582 |
| 406 | 20250415 | 121600 | 15692167400 | 25700 | 25650 | 25850 | 25650 | 3562 |
| 407 | 20250415 | 121500 | 15600476100 | 25650 | 25650 | 25800 | 25600 | 4267 |
| 408 | 20250415 | 121400 | 15490842500 | 25650 | 25450 | 25650 | 25450 | 3279 |
| 409 | 20250415 | 121300 | 15406999050 | 25500 | 25450 | 25500 | 25450 | 188 |
| 410 | 20250415 | 121200 | 15402211600 | 25450 | 25450 | 25500 | 25450 | 309 |
| 411 | 20250415 | 121100 | 15394334850 | 25450 | 25400 | 25450 | 25400 | 905 |
| 412 | 20250415 | 121000 | 15371304300 | 25400 | 25400 | 25450 | 25400 | 165 |
| 413 | 20250415 | 120900 | 15367111850 | 25400 | 25450 | 25450 | 25400 | 84 |
| 414 | 20250415 | 120800 | 15364975700 | 25400 | 25400 | 25450 | 25400 | 448 |
| 415 | 20250415 | 120700 | 15353595000 | 25400 | 25450 | 25450 | 25400 | 111 |
| 416 | 20250415 | 120600 | 15350772850 | 25450 | 25400 | 25450 | 25400 | 105 |
| 417 | 20250415 | 120500 | 15348103450 | 25450 | 25450 | 25450 | 25400 | 746 |
| 418 | 20250415 | 120400 | 15329124600 | 25450 | 25400 | 25450 | 25400 | 92 |
| 419 | 20250415 | 120300 | 15326785000 | 25450 | 25450 | 25450 | 25400 | 191 |
| 420 | 20250415 | 120200 | 15321930600 | 25400 | 25450 | 25450 | 25400 | 397 |
| 421 | 20250415 | 120100 | 15311828500 | 25475 | 25450 | 25500 | 25450 | 184 |
| 422 | 20250415 | 120000 | 15307144000 | 25450 | 25450 | 25500 | 25450 | 279 |
| 423 | 20250415 | 115900 | 15300040800 | 25450 | 25450 | 25450 | 25400 | 1576 |
| 424 | 20250415 | 115800 | 15259932900 | 25400 | 25400 | 25400 | 25350 | 725 |
| 425 | 20250415 | 115700 | 15241521900 | 25350 | 25350 | 25400 | 25350 | 237 |
| 426 | 20250415 | 115600 | 15235513700 | 25400 | 25350 | 25400 | 25350 | 118 |
| 427 | 20250415 | 115500 | 15232520350 | 25350 | 25300 | 25350 | 25300 | 1003 |
| 428 | 20250415 | 115400 | 15207101550 | 25300 | 25300 | 25350 | 25300 | 223 |
| 429 | 20250415 | 115300 | 15201458700 | 25250 | 25300 | 25300 | 25250 | 1019 |
| 430 | 20250415 | 115200 | 15175680850 | 25250 | 25300 | 25300 | 25200 | 8726 |
| 431 | 20250415 | 115100 | 14955512250 | 25300 | 25300 | 25350 | 25300 | 79 |
| 432 | 20250415 | 115000 | 14953512950 | 25300 | 25300 | 25350 | 25300 | 4606 |
| 433 | 20250415 | 114900 | 14836820850 | 25300 | 25300 | 25350 | 25300 | 189 |
| 434 | 20250415 | 114800 | 14832037500 | 25300 | 25300 | 25350 | 25300 | 472 |
| 435 | 20250415 | 114700 | 14820093300 | 25350 | 25350 | 25350 | 25300 | 112 |
| 436 | 20250415 | 114600 | 14817256975 | 25300 | 25300 | 25300 | 25300 | 104 |
| 437 | 20250415 | 114500 | 14814625775 | 25300 | 25300 | 25350 | 25250 | 1314 |
| 438 | 20250415 | 114400 | 14781355275 | 25250 | 25300 | 25350 | 25250 | 2977 |
| 439 | 20250415 | 114300 | 14706060825 | 25300 | 25350 | 25400 | 25300 | 1478 |
| 440 | 20250415 | 114200 | 14668602275 | 25350 | 25350 | 25400 | 25350 | 1013 |
| 441 | 20250415 | 114100 | 14642920425 | 25350 | 25400 | 25400 | 25350 | 707 |
| 442 | 20250415 | 114000 | 14624966175 | 25350 | 25400 | 25400 | 25350 | 193 |
| 443 | 20250415 | 113900 | 14620072175 | 25450 | 25350 | 25450 | 25350 | 3688 |
| 444 | 20250415 | 113800 | 14526434025 | 25400 | 25350 | 25400 | 25300 | 1004 |
| 445 | 20250415 | 113700 | 14500999225 | 25350 | 25400 | 25400 | 25300 | 7474 |
| 446 | 20250415 | 113600 | 14311304925 | 25400 | 25450 | 25450 | 25400 | 1810 |
| 447 | 20250415 | 113500 | 14265301725 | 25450 | 25450 | 25500 | 25450 | 518 |
| 448 | 20250415 | 113400 | 14252118275 | 25450 | 25450 | 25500 | 25450 | 725 |
| 449 | 20250415 | 113300 | 14233665475 | 25450 | 25450 | 25500 | 25450 | 395 |
| 450 | 20250415 | 113200 | 14223612475 | 25450 | 25500 | 25500 | 25450 | 541 |
| 451 | 20250415 | 113100 | 14209840525 | 25450 | 25400 | 25500 | 25400 | 2735 |
| 452 | 20250415 | 113000 | 14140222575 | 25450 | 25500 | 25500 | 25400 | 1268 |
| 453 | 20250415 | 112900 | 14107955175 | 25500 | 25500 | 25500 | 25450 | 1093 |
| 454 | 20250415 | 112800 | 14080131525 | 25450 | 25500 | 25550 | 25450 | 1991 |
| 455 | 20250415 | 112700 | 14029359925 | 25500 | 25500 | 25550 | 25500 | 344 |
| 456 | 20250415 | 112600 | 14020584625 | 25550 | 25550 | 25600 | 25550 | 1019 |
| 457 | 20250415 | 112500 | 13994548925 | 25550 | 25500 | 25600 | 25500 | 2552 |
| 458 | 20250415 | 112400 | 13929335575 | 25500 | 25500 | 25550 | 25500 | 307 |
| 459 | 20250415 | 112300 | 13921504275 | 25500 | 25500 | 25500 | 25450 | 3182 |
| 460 | 20250415 | 112200 | 13840384450 | 25500 | 25550 | 25550 | 25450 | 7535 |
| 461 | 20250415 | 112100 | 13648207500 | 25550 | 25550 | 25600 | 25550 | 1062 |
| 462 | 20250415 | 112000 | 13621072800 | 25600 | 25600 | 25650 | 25550 | 1667 |
| 463 | 20250415 | 111900 | 13578409550 | 25600 | 25600 | 25650 | 25600 | 185 |
| 464 | 20250415 | 111800 | 13573672250 | 25600 | 25600 | 25650 | 25600 | 459 |
| 465 | 20250415 | 111700 | 13561919250 | 25600 | 25650 | 25650 | 25600 | 124 |
| 466 | 20250415 | 111600 | 13558742700 | 25600 | 25600 | 25650 | 25600 | 302 |
| 467 | 20250415 | 111500 | 13551002900 | 25650 | 25600 | 25650 | 25600 | 1398 |
| 468 | 20250415 | 111400 | 13515201500 | 25600 | 25600 | 25650 | 25600 | 1330 |
| 469 | 20250415 | 111300 | 13481152200 | 25600 | 25550 | 25600 | 25550 | 2117 |
| 470 | 20250415 | 111200 | 13426975600 | 25550 | 25600 | 25600 | 25550 | 991 |
| 471 | 20250415 | 111100 | 13401608000 | 25600 | 25550 | 25600 | 25500 | 398 |
| 472 | 20250415 | 111000 | 13391433525 | 25550 | 25600 | 25600 | 25500 | 4435 |
| 473 | 20250415 | 110900 | 13278126925 | 25650 | 25650 | 25700 | 25600 | 1148 |
| 474 | 20250415 | 110800 | 13248677525 | 25700 | 25650 | 25700 | 25650 | 1061 |
| 475 | 20250415 | 110700 | 13221461925 | 25650 | 25700 | 25700 | 25650 | 882 |
| 476 | 20250415 | 110600 | 13198803375 | 25700 | 25750 | 25750 | 25700 | 33 |
| 477 | 20250415 | 110500 | 13197954375 | 25750 | 25700 | 25750 | 25650 | 2754 |
| 478 | 20250415 | 110400 | 13127197925 | 25650 | 25700 | 25750 | 25650 | 1099 |
| 479 | 20250415 | 110300 | 13098954675 | 25700 | 25750 | 25750 | 25700 | 175 |
| 480 | 20250415 | 110200 | 13094452925 | 25750 | 25700 | 25750 | 25700 | 1588 |
| 481 | 20250415 | 110100 | 13053615325 | 25650 | 25700 | 25700 | 25650 | 749 |
| 482 | 20250415 | 110000 | 13034393425 | 25650 | 25650 | 25700 | 25650 | 2138 |
| 483 | 20250415 | 105900 | 12979543925 | 25650 | 25600 | 25650 | 25600 | 545 |
| 484 | 20250415 | 105800 | 12965580725 | 25650 | 25600 | 25650 | 25600 | 264 |
| 485 | 20250415 | 105700 | 12958814075 | 25600 | 25600 | 25625 | 25600 | 124 |
| 486 | 20250415 | 105600 | 12955638425 | 25600 | 25700 | 25700 | 25600 | 1194 |
| 487 | 20250415 | 105500 | 12925011675 | 25650 | 25700 | 25700 | 25650 | 1147 |
| 488 | 20250415 | 105400 | 12895586325 | 25700 | 25600 | 25700 | 25600 | 2244 |
| 489 | 20250415 | 105300 | 12838065025 | 25600 | 25650 | 25650 | 25550 | 987 |
| 490 | 20250415 | 105200 | 12812796775 | 25600 | 25550 | 25600 | 25500 | 4576 |
| 491 | 20250415 | 105100 | 12695793575 | 25550 | 25500 | 25600 | 25500 | 1452 |
| 492 | 20250415 | 105000 | 12658696225 | 25500 | 25550 | 25550 | 25500 | 1601 |
| 493 | 20250415 | 104900 | 12617790725 | 25550 | 25600 | 25600 | 25550 | 883 |
| 494 | 20250415 | 104800 | 12595187025 | 25600 | 25550 | 25600 | 25550 | 1979 |
| 495 | 20250415 | 104700 | 12544608125 | 25550 | 25600 | 25600 | 25500 | 2258 |
| 496 | 20250415 | 104600 | 12486882375 | 25600 | 25650 | 25700 | 25500 | 18452 |
| 497 | 20250415 | 104500 | 12014853775 | 25650 | 25700 | 25700 | 25650 | 872 |
| 498 | 20250415 | 104400 | 11992485625 | 25700 | 25650 | 25700 | 25600 | 1263 |
| 499 | 20250415 | 104300 | 11960089475 | 25650 | 25750 | 25750 | 25650 | 8941 |
| 500 | 20250415 | 104200 | 11730397175 | 25750 | 25750 | 25800 | 25700 | 2022 |
| 501 | 20250415 | 104100 | 11678330025 | 25750 | 25750 | 25750 | 25700 | 4088 |
| 502 | 20250415 | 104000 | 11573139925 | 25750 | 25750 | 25750 | 25700 | 2429 |
| 503 | 20250415 | 103900 | 11510596125 | 25750 | 25700 | 25750 | 25700 | 1399 |
| 504 | 20250415 | 103800 | 11474582575 | 25750 | 25700 | 25750 | 25700 | 416 |
| 505 | 20250415 | 103700 | 11463871925 | 25700 | 25650 | 25700 | 25650 | 2692 |
| 506 | 20250415 | 103600 | 11394713225 | 25650 | 25650 | 25650 | 25650 | 682 |
| 507 | 20250415 | 103500 | 11377219925 | 25700 | 25650 | 25700 | 25650 | 129 |
| 508 | 20250415 | 103400 | 11373910125 | 25650 | 25650 | 25650 | 25650 | 59 |
| 509 | 20250415 | 103300 | 11372396775 | 25700 | 25700 | 25700 | 25650 | 889 |
| 510 | 20250415 | 103200 | 11349551075 | 25750 | 25650 | 25750 | 25650 | 240 |
| 511 | 20250415 | 103100 | 11343383075 | 25700 | 25650 | 25700 | 25650 | 555 |
| 512 | 20250415 | 103000 | 11329127975 | 25700 | 25650 | 25700 | 25650 | 865 |
| 513 | 20250415 | 102900 | 11306919975 | 25650 | 25650 | 25650 | 25600 | 1429 |
| 514 | 20250415 | 102800 | 11270282475 | 25600 | 25600 | 25600 | 25600 | 116 |
| 515 | 20250415 | 102700 | 11267312875 | 25600 | 25600 | 25650 | 25600 | 116 |
| 516 | 20250415 | 102600 | 11264342725 | 25650 | 25600 | 25650 | 25600 | 265 |
| 517 | 20250415 | 102500 | 11257557675 | 25600 | 25600 | 25600 | 25550 | 2318 |
| 518 | 20250415 | 102400 | 11198275425 | 25600 | 25550 | 25625 | 25550 | 1690 |
| 519 | 20250415 | 102300 | 11155016375 | 25600 | 25600 | 25650 | 25550 | 3784 |
| 520 | 20250415 | 102200 | 11058145225 | 25600 | 25650 | 25650 | 25550 | 8154 |
| 521 | 20250415 | 102100 | 10849424425 | 25600 | 25700 | 25750 | 25600 | 5945 |
| 522 | 20250415 | 102000 | 10696854325 | 25700 | 25700 | 25750 | 25650 | 5410 |
| 523 | 20250415 | 101900 | 10557876125 | 25700 | 25750 | 25800 | 25700 | 5082 |
| 524 | 20250415 | 101800 | 10427054625 | 25750 | 25700 | 25750 | 25700 | 5489 |
| 525 | 20250415 | 101700 | 10285857725 | 25700 | 25750 | 25750 | 25700 | 4107 |
| 526 | 20250415 | 101600 | 10180107875 | 25750 | 25750 | 25800 | 25750 | 527 |
| 527 | 20250415 | 101500 | 10166534675 | 25800 | 25850 | 25850 | 25750 | 1295 |
| 528 | 20250415 | 101400 | 10133124975 | 25800 | 25850 | 25850 | 25800 | 1179 |
| 529 | 20250415 | 101300 | 10102655425 | 25850 | 25800 | 25900 | 25800 | 929 |
| 530 | 20250415 | 101200 | 10078642725 | 25850 | 25850 | 25850 | 25800 | 1038 |
| 531 | 20250415 | 101100 | 10051813575 | 25800 | 25800 | 25850 | 25800 | 3358 |
| 532 | 20250415 | 101000 | 9965120125 | 25800 | 25750 | 25800 | 25750 | 2361 |
| 533 | 20250415 | 100900 | 9904319800 | 25800 | 25775 | 25800 | 25750 | 2951 |
| 534 | 20250415 | 100800 | 9828319775 | 25800 | 25800 | 25800 | 25750 | 2886 |
| 535 | 20250415 | 100700 | 9753938725 | 25750 | 25950 | 25950 | 25750 | 4173 |
| 536 | 20250415 | 100600 | 9646077225 | 25900 | 25900 | 25950 | 25900 | 2032 |
| 537 | 20250415 | 100500 | 9593440550 | 25900 | 25900 | 26000 | 25850 | 2064 |
| 538 | 20250415 | 100400 | 9539950575 | 25900 | 25800 | 25900 | 25750 | 2730 |
| 539 | 20250415 | 100300 | 9469423125 | 25800 | 25750 | 25800 | 25700 | 1879 |
| 540 | 20250415 | 100200 | 9420995175 | 25700 | 25750 | 25800 | 25700 | 5193 |
| 541 | 20250415 | 100100 | 9287368825 | 25800 | 25750 | 25850 | 25750 | 1442 |
| 542 | 20250415 | 100000 | 9250184275 | 25750 | 25850 | 25900 | 25750 | 2139 |
| 543 | 20250415 | 095900 | 9194980325 | 25850 | 25800 | 25850 | 25750 | 1925 |
| 544 | 20250415 | 095800 | 9145316175 | 25800 | 25850 | 25900 | 25750 | 2756 |
| 545 | 20250415 | 095700 | 9074126325 | 25900 | 25850 | 25900 | 25800 | 2821 |
| 546 | 20250415 | 095600 | 9001235075 | 25850 | 25900 | 26000 | 25700 | 15865 |
| 547 | 20250415 | 095500 | 8592318225 | 25800 | 25950 | 26000 | 25800 | 6905 |
| 548 | 20250415 | 095400 | 8413752275 | 25950 | 26000 | 26050 | 25900 | 4150 |
| 549 | 20250415 | 095300 | 8306028925 | 26000 | 26000 | 26050 | 26000 | 1224 |
| 550 | 20250415 | 095200 | 8274203975 | 26050 | 26000 | 26050 | 26000 | 5147 |
| 551 | 20250415 | 095100 | 8140355375 | 26000 | 26050 | 26050 | 26000 | 1338 |
| 552 | 20250415 | 095000 | 8105512325 | 26050 | 26100 | 26100 | 26050 | 3302 |
| 553 | 20250415 | 094900 | 8019423025 | 26150 | 26150 | 26200 | 26150 | 363 |
| 554 | 20250415 | 094800 | 8009930525 | 26150 | 26150 | 26200 | 26150 | 635 |
| 555 | 20250415 | 094700 | 7993309425 | 26150 | 26200 | 26200 | 26150 | 185 |
| 556 | 20250415 | 094600 | 7988463225 | 26150 | 26100 | 26250 | 26100 | 1400 |
| 557 | 20250415 | 094500 | 7951802325 | 26100 | 26150 | 26200 | 26100 | 1313 |
| 558 | 20250415 | 094400 | 7917467125 | 26150 | 26200 | 26200 | 26100 | 1037 |
| 559 | 20250415 | 094300 | 7890340475 | 26150 | 26250 | 26250 | 26150 | 2830 |
| 560 | 20250415 | 094200 | 7816137525 | 26300 | 26300 | 26350 | 26300 | 1811 |
| 561 | 20250415 | 094100 | 7768494125 | 26350 | 26350 | 26400 | 26300 | 1451 |
| 562 | 20250415 | 094000 | 7730252875 | 26400 | 26150 | 26400 | 26150 | 4243 |
| 563 | 20250415 | 093900 | 7618578225 | 26200 | 26150 | 26200 | 26100 | 2740 |
| 564 | 20250415 | 093800 | 7546937775 | 26100 | 26150 | 26150 | 26100 | 1051 |
| 565 | 20250415 | 093700 | 7519470275 | 26150 | 26150 | 26150 | 26100 | 1644 |
| 566 | 20250415 | 093600 | 7476492475 | 26100 | 26100 | 26150 | 26050 | 1423 |
| 567 | 20250415 | 093500 | 7439347825 | 26150 | 26150 | 26200 | 26050 | 3980 |
| 568 | 20250415 | 093400 | 7335353625 | 26100 | 26150 | 26150 | 26050 | 2469 |
| 569 | 20250415 | 093300 | 7270913225 | 26100 | 26050 | 26100 | 26050 | 2007 |
| 570 | 20250415 | 093200 | 7218538125 | 26050 | 26050 | 26100 | 26000 | 2804 |
| 571 | 20250415 | 093100 | 7145507450 | 26050 | 26100 | 26150 | 26000 | 2658 |
| 572 | 20250415 | 093000 | 7076192925 | 26100 | 26100 | 26150 | 26000 | 7923 |
| 573 | 20250415 | 092900 | 6869604950 | 26200 | 26250 | 26300 | 26100 | 5126 |
| 574 | 20250415 | 092800 | 6735332650 | 26250 | 26250 | 26300 | 26200 | 4671 |
| 575 | 20250415 | 092700 | 6612689950 | 26250 | 26350 | 26350 | 26200 | 7942 |
| 576 | 20250415 | 092600 | 6404085350 | 26300 | 26300 | 26350 | 26250 | 5064 |
| 577 | 20250415 | 092500 | 6270883500 | 26300 | 26350 | 26400 | 26250 | 4425 |
| 578 | 20250415 | 092400 | 6154356700 | 26400 | 26400 | 26400 | 26250 | 5200 |
| 579 | 20250415 | 092300 | 6017466150 | 26350 | 26550 | 26550 | 26350 | 5707 |
| 580 | 20250415 | 092200 | 5866454000 | 26500 | 26650 | 26650 | 26500 | 4258 |
| 581 | 20250415 | 092100 | 5753293750 | 26700 | 26800 | 26850 | 26650 | 11607 |
| 582 | 20250415 | 092000 | 5442773200 | 26800 | 26550 | 26800 | 26550 | 9297 |
| 583 | 20250415 | 091900 | 5194650800 | 26550 | 26750 | 26750 | 26500 | 8856 |
| 584 | 20250415 | 091800 | 4958956100 | 26750 | 26600 | 26800 | 26500 | 23395 |
| 585 | 20250415 | 091700 | 4334739050 | 26600 | 26550 | 26600 | 26500 | 6166 |
| 586 | 20250415 | 091600 | 4171094675 | 26550 | 26450 | 26550 | 26450 | 7200 |
| 587 | 20250415 | 091500 | 3980359675 | 26450 | 26350 | 26500 | 26300 | 10506 |
| 588 | 20250415 | 091400 | 3702752875 | 26350 | 26450 | 26450 | 26200 | 9457 |
| 589 | 20250415 | 091300 | 3453739750 | 26500 | 26500 | 26600 | 26400 | 25128 |
| 590 | 20250415 | 091200 | 2787849475 | 26450 | 26350 | 26450 | 26250 | 16538 |
| 591 | 20250415 | 091100 | 2351746375 | 26400 | 26300 | 26400 | 26200 | 15203 |
| 592 | 20250415 | 091000 | 1951458625 | 26350 | 26100 | 26350 | 26100 | 10414 |
| 593 | 20250415 | 090900 | 1678388375 | 26100 | 26000 | 26150 | 26000 | 6040 |
| 594 | 20250415 | 090800 | 1520732425 | 26000 | 25900 | 26050 | 25850 | 8508 |
| 595 | 20250415 | 090700 | 1299818125 | 25850 | 25850 | 26000 | 25825 | 2720 |
| 596 | 20250415 | 090600 | 1229386075 | 25850 | 25800 | 25900 | 25750 | 3227 |
| 597 | 20250415 | 090500 | 1146196325 | 25750 | 25750 | 25850 | 25700 | 2874 |
| 598 | 20250415 | 090400 | 1072179200 | 25750 | 25700 | 25850 | 25700 | 2693 |
| 599 | 20250415 | 090300 | 1002816350 | 25700 | 25800 | 25850 | 25700 | 3185 |
| 600 | 20250415 | 090200 | 920808800 | 25800 | 25800 | 25900 | 25750 | 2723 |
| 601 | 20250415 | 090100 | 850519150 | 25800 | 25900 | 25900 | 25700 | 9712 |
| 602 | 20250415 | 090000 | 599948550 | 25900 | 26100 | 26100 | 25800 | 23085 |