33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 190400 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 13688 |
| 3 | 20250416 | 190300 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20250416 | 190200 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20250416 | 190100 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20250416 | 190000 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20250416 | 185900 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20250416 | 185800 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20250416 | 185700 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20250416 | 185600 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20250416 | 185500 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20250416 | 185400 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20250416 | 185300 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20250416 | 185200 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20250416 | 185100 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20250416 | 185000 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20250416 | 184900 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20250416 | 184800 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20250416 | 184700 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20250416 | 184600 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20250416 | 184500 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20250416 | 184400 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20250416 | 184300 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20250416 | 184200 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20250416 | 184100 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20250416 | 184000 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20250416 | 183900 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20250416 | 183800 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20250416 | 183700 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20250416 | 183600 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20250416 | 183500 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20250416 | 183400 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 13688 |
| 33 | 20250416 | 183300 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20250416 | 183200 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20250416 | 183100 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20250416 | 183000 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20250416 | 182900 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20250416 | 182800 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20250416 | 182700 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20250416 | 182600 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20250416 | 182500 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20250416 | 182400 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20250416 | 182300 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20250416 | 182200 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20250416 | 182100 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20250416 | 182000 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20250416 | 181900 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20250416 | 181800 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20250416 | 181700 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20250416 | 181600 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20250416 | 181500 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20250416 | 181400 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20250416 | 181300 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20250416 | 181200 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20250416 | 181100 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20250416 | 181000 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20250416 | 180900 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20250416 | 180800 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20250416 | 180700 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20250416 | 180600 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20250416 | 180500 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20250416 | 180400 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 13688 |
| 63 | 20250416 | 180300 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20250416 | 180200 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20250416 | 180100 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20250416 | 180000 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20250416 | 175900 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20250416 | 175800 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20250416 | 175700 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20250416 | 175600 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20250416 | 175500 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20250416 | 175400 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20250416 | 175300 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20250416 | 175200 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20250416 | 175100 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20250416 | 175000 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20250416 | 174900 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20250416 | 174800 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20250416 | 174700 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20250416 | 174600 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20250416 | 174500 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20250416 | 174400 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20250416 | 174300 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20250416 | 174200 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20250416 | 174100 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20250416 | 174000 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20250416 | 173900 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20250416 | 173800 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20250416 | 173700 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20250416 | 173600 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20250416 | 173500 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20250416 | 173400 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 13688 |
| 93 | 20250416 | 173300 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20250416 | 173200 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20250416 | 173100 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20250416 | 173000 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20250416 | 172900 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20250416 | 172800 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20250416 | 172700 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20250416 | 172600 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20250416 | 172500 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20250416 | 172400 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20250416 | 172300 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20250416 | 172200 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20250416 | 172100 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20250416 | 172000 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20250416 | 171900 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20250416 | 171800 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20250416 | 171700 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20250416 | 171600 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20250416 | 171500 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20250416 | 171400 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20250416 | 171300 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20250416 | 171200 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20250416 | 171100 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20250416 | 171000 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20250416 | 170900 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20250416 | 170800 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20250416 | 170700 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20250416 | 170600 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20250416 | 170500 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20250416 | 170400 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 13688 |
| 123 | 20250416 | 170300 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20250416 | 170200 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20250416 | 170100 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20250416 | 170000 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20250416 | 165900 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20250416 | 165800 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20250416 | 165700 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20250416 | 165600 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20250416 | 165500 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20250416 | 165400 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20250416 | 165300 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20250416 | 165200 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20250416 | 165100 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20250416 | 165000 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20250416 | 164900 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20250416 | 164800 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20250416 | 164700 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20250416 | 164600 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20250416 | 164500 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20250416 | 164400 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20250416 | 164300 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20250416 | 164200 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20250416 | 164100 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20250416 | 164000 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20250416 | 163900 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20250416 | 163800 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20250416 | 163700 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20250416 | 163600 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20250416 | 163500 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20250416 | 163400 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 13688 |
| 153 | 20250416 | 163300 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20250416 | 163200 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20250416 | 163100 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20250416 | 163000 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20250416 | 162900 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20250416 | 162800 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20250416 | 162700 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20250416 | 162600 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20250416 | 162500 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20250416 | 162400 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20250416 | 162300 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20250416 | 162200 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20250416 | 162100 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20250416 | 162000 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20250416 | 161900 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20250416 | 161800 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20250416 | 161700 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20250416 | 161600 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20250416 | 161500 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20250416 | 161400 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20250416 | 161300 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20250416 | 161200 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20250416 | 161100 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20250416 | 161000 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20250416 | 160900 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20250416 | 160800 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20250416 | 160700 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20250416 | 160600 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20250416 | 160500 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20250416 | 160400 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 13688 |
| 183 | 20250416 | 160300 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20250416 | 160200 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20250416 | 160100 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20250416 | 160000 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20250416 | 155900 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20250416 | 155800 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20250416 | 155700 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20250416 | 155600 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20250416 | 155500 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20250416 | 155400 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20250416 | 155300 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20250416 | 155200 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20250416 | 155100 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20250416 | 155000 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20250416 | 154900 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 198 | 20250416 | 154800 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 199 | 20250416 | 154700 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 200 | 20250416 | 154600 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 201 | 20250416 | 154500 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20250416 | 154400 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20250416 | 154300 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20250416 | 154200 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 205 | 20250416 | 154100 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20250416 | 154000 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20250416 | 153900 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20250416 | 153800 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20250416 | 153700 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20250416 | 153600 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20250416 | 153500 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 212 | 20250416 | 153400 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 13688 |
| 213 | 20250416 | 153300 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 214 | 20250416 | 153200 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 215 | 20250416 | 153100 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 216 | 20250416 | 153000 | 20700719550 | 34100 | 34100 | 34100 | 34100 | 13688 |
| 217 | 20250416 | 152900 | 20233958750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 218 | 20250416 | 152800 | 20233958750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 219 | 20250416 | 152700 | 20233958750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 220 | 20250416 | 152600 | 20233958750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 221 | 20250416 | 152500 | 20233958750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 222 | 20250416 | 152400 | 20233958750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 223 | 20250416 | 152300 | 20233958750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 224 | 20250416 | 152200 | 20233958750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 225 | 20250416 | 152100 | 20233958750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 226 | 20250416 | 152000 | 20233958750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 227 | 20250416 | 151900 | 20233958750 | 34150 | 34100 | 34150 | 34050 | 2115 |
| 228 | 20250416 | 151800 | 20161837000 | 34100 | 34100 | 34100 | 34050 | 1047 |
| 229 | 20250416 | 151700 | 20126148300 | 34100 | 34100 | 34150 | 34050 | 1781 |
| 230 | 20250416 | 151600 | 20065429900 | 34150 | 34100 | 34150 | 34050 | 1475 |
| 231 | 20250416 | 151500 | 20015123850 | 34100 | 34100 | 34100 | 34050 | 2164 |
| 232 | 20250416 | 151400 | 19941369150 | 34100 | 34150 | 34150 | 34050 | 1162 |
| 233 | 20250416 | 151300 | 19901754000 | 34150 | 34100 | 34150 | 34050 | 1746 |
| 234 | 20250416 | 151200 | 19842206500 | 34100 | 34050 | 34100 | 34050 | 1513 |
| 235 | 20250416 | 151100 | 19790660550 | 34050 | 34100 | 34150 | 34050 | 3184 |
| 236 | 20250416 | 151000 | 19682064800 | 34100 | 34100 | 34150 | 34100 | 1154 |
| 237 | 20250416 | 150900 | 19642675100 | 34150 | 34150 | 34150 | 34100 | 2272 |
| 238 | 20250416 | 150800 | 19565110500 | 34100 | 34150 | 34150 | 34100 | 1283 |
| 239 | 20250416 | 150700 | 19521306450 | 34150 | 34100 | 34150 | 34100 | 809 |
| 240 | 20250416 | 150600 | 19493688250 | 34100 | 34150 | 34150 | 34100 | 548 |
| 241 | 20250416 | 150500 | 19474986650 | 34150 | 34100 | 34150 | 34050 | 4712 |
| 242 | 20250416 | 150400 | 19314358125 | 34100 | 34150 | 34150 | 34050 | 2705 |
| 243 | 20250416 | 150300 | 19222111725 | 34150 | 34100 | 34150 | 34100 | 1648 |
| 244 | 20250416 | 150200 | 19165891425 | 34100 | 34100 | 34150 | 34100 | 1186 |
| 245 | 20250416 | 150100 | 19125431275 | 34100 | 34100 | 34150 | 34100 | 853 |
| 246 | 20250416 | 150000 | 19096324025 | 34150 | 34100 | 34150 | 34100 | 1719 |
| 247 | 20250416 | 145900 | 19037687900 | 34100 | 34150 | 34200 | 34100 | 4858 |
| 248 | 20250416 | 145800 | 18871930100 | 34150 | 34150 | 34200 | 34150 | 3545 |
| 249 | 20250416 | 145700 | 18750855200 | 34150 | 34150 | 34200 | 34150 | 1671 |
| 250 | 20250416 | 145600 | 18693767350 | 34150 | 34200 | 34200 | 34150 | 1674 |
| 251 | 20250416 | 145500 | 18636583450 | 34200 | 34150 | 34200 | 34150 | 1423 |
| 252 | 20250416 | 145400 | 18587978200 | 34200 | 34250 | 34250 | 34150 | 802 |
| 253 | 20250416 | 145300 | 18560551450 | 34200 | 34200 | 34250 | 34200 | 940 |
| 254 | 20250416 | 145200 | 18528397800 | 34200 | 34200 | 34250 | 34200 | 1731 |
| 255 | 20250416 | 145100 | 18469131350 | 34200 | 34250 | 34250 | 34200 | 1754 |
| 256 | 20250416 | 145000 | 18409114000 | 34250 | 34250 | 34300 | 34250 | 1797 |
| 257 | 20250416 | 144900 | 18347556750 | 34250 | 34250 | 34300 | 34250 | 872 |
| 258 | 20250416 | 144800 | 18317690050 | 34250 | 34250 | 34300 | 34250 | 341 |
| 259 | 20250416 | 144700 | 18306010150 | 34250 | 34325 | 34350 | 34250 | 1379 |
| 260 | 20250416 | 144600 | 18258714750 | 34300 | 34300 | 34350 | 34300 | 663 |
| 261 | 20250416 | 144500 | 18235967275 | 34300 | 34250 | 34350 | 34250 | 2762 |
| 262 | 20250416 | 144400 | 18141262025 | 34250 | 34250 | 34300 | 34250 | 674 |
| 263 | 20250416 | 144300 | 18118168275 | 34250 | 34300 | 34350 | 34250 | 2659 |
| 264 | 20250416 | 144200 | 18027064025 | 34300 | 34350 | 34350 | 34250 | 2256 |
| 265 | 20250416 | 144100 | 17949678825 | 34300 | 34350 | 34350 | 34300 | 985 |
| 266 | 20250416 | 144000 | 17915892075 | 34300 | 34350 | 34400 | 34300 | 2728 |
| 267 | 20250416 | 143900 | 17822204975 | 34400 | 34350 | 34400 | 34300 | 1386 |
| 268 | 20250416 | 143800 | 17774592975 | 34350 | 34300 | 34450 | 34250 | 4428 |
| 269 | 20250416 | 143700 | 17622524175 | 34350 | 34100 | 34450 | 34100 | 6767 |
| 270 | 20250416 | 143600 | 17390769325 | 34100 | 34100 | 34150 | 34100 | 996 |
| 271 | 20250416 | 143500 | 17356792775 | 34150 | 34150 | 34200 | 34100 | 2159 |
| 272 | 20250416 | 143400 | 17283081600 | 34150 | 34200 | 34200 | 34150 | 646 |
| 273 | 20250416 | 143300 | 17261018200 | 34150 | 34150 | 34200 | 34150 | 1874 |
| 274 | 20250416 | 143200 | 17197017200 | 34150 | 34200 | 34250 | 34150 | 1762 |
| 275 | 20250416 | 143100 | 17136767000 | 34200 | 34200 | 34250 | 34200 | 1164 |
| 276 | 20250416 | 143000 | 17096947650 | 34200 | 34200 | 34250 | 34200 | 946 |
| 277 | 20250416 | 142900 | 17064593500 | 34250 | 34200 | 34250 | 34200 | 1160 |
| 278 | 20250416 | 142800 | 17024905650 | 34200 | 34250 | 34250 | 34200 | 725 |
| 279 | 20250416 | 142700 | 17000109500 | 34200 | 34200 | 34250 | 34200 | 972 |
| 280 | 20250416 | 142600 | 16966863900 | 34200 | 34150 | 34200 | 34150 | 2347 |
| 281 | 20250416 | 142500 | 16886619600 | 34175 | 34200 | 34250 | 34150 | 3002 |
| 282 | 20250416 | 142400 | 16784013625 | 34200 | 34200 | 34250 | 34200 | 818 |
| 283 | 20250416 | 142300 | 16756037225 | 34200 | 34200 | 34250 | 34200 | 518 |
| 284 | 20250416 | 142200 | 16738314325 | 34200 | 34250 | 34250 | 34200 | 962 |
| 285 | 20250416 | 142100 | 16705405025 | 34200 | 34250 | 34250 | 34200 | 2440 |
| 286 | 20250416 | 142000 | 16621861675 | 34250 | 34250 | 34250 | 34200 | 11194 |
| 287 | 20250416 | 141900 | 16238866125 | 34250 | 34300 | 34300 | 34250 | 3487 |
| 288 | 20250416 | 141800 | 16119435275 | 34250 | 34300 | 34350 | 34250 | 3299 |
| 289 | 20250416 | 141700 | 16006288075 | 34300 | 34300 | 34350 | 34300 | 547 |
| 290 | 20250416 | 141600 | 15987523925 | 34300 | 34300 | 34350 | 34300 | 445 |
| 291 | 20250416 | 141500 | 15972259725 | 34300 | 34300 | 34350 | 34300 | 1377 |
| 292 | 20250416 | 141400 | 15925026225 | 34300 | 34300 | 34350 | 34250 | 915 |
| 293 | 20250416 | 141300 | 15893651075 | 34300 | 34250 | 34300 | 34250 | 252 |
| 294 | 20250416 | 141200 | 15885015675 | 34250 | 34300 | 34300 | 34250 | 2591 |
| 295 | 20250416 | 141100 | 15796149875 | 34300 | 34350 | 34350 | 34300 | 1778 |
| 296 | 20250416 | 141000 | 15735159825 | 34350 | 34350 | 34400 | 34300 | 3109 |
| 297 | 20250416 | 140900 | 15628377625 | 34350 | 34350 | 34400 | 34350 | 1715 |
| 298 | 20250416 | 140800 | 15569461475 | 34400 | 34400 | 34400 | 34350 | 634 |
| 299 | 20250416 | 140700 | 15547669975 | 34350 | 34350 | 34400 | 34350 | 817 |
| 300 | 20250416 | 140600 | 15519571175 | 34350 | 34350 | 34400 | 34350 | 606 |
| 301 | 20250416 | 140500 | 15498737975 | 34400 | 34350 | 34400 | 34350 | 2249 |
| 302 | 20250416 | 140400 | 15421432175 | 34350 | 34350 | 34400 | 34350 | 322 |
| 303 | 20250416 | 140300 | 15410367775 | 34350 | 34350 | 34400 | 34350 | 279 |
| 304 | 20250416 | 140200 | 15400778725 | 34350 | 34350 | 34400 | 34350 | 1962 |
| 305 | 20250416 | 140100 | 15333370975 | 34400 | 34350 | 34400 | 34350 | 740 |
| 306 | 20250416 | 140000 | 15307938075 | 34350 | 34400 | 34400 | 34350 | 982 |
| 307 | 20250416 | 135900 | 15274175775 | 34350 | 34350 | 34400 | 34350 | 977 |
| 308 | 20250416 | 135800 | 15240599925 | 34400 | 34400 | 34400 | 34350 | 438 |
| 309 | 20250416 | 135700 | 15225536950 | 34375 | 34350 | 34400 | 34350 | 506 |
| 310 | 20250416 | 135600 | 15208141775 | 34400 | 34350 | 34400 | 34350 | 426 |
| 311 | 20250416 | 135500 | 15193503125 | 34350 | 34400 | 34400 | 34350 | 469 |
| 312 | 20250416 | 135400 | 15177391325 | 34350 | 34350 | 34350 | 34300 | 646 |
| 313 | 20250416 | 135300 | 15155202075 | 34300 | 34350 | 34350 | 34300 | 4911 |
| 314 | 20250416 | 135200 | 14986511175 | 34350 | 34325 | 34350 | 34300 | 883 |
| 315 | 20250416 | 135100 | 14956217975 | 34300 | 34350 | 34350 | 34300 | 215 |
| 316 | 20250416 | 135000 | 14948840675 | 34350 | 34300 | 34350 | 34300 | 358 |
| 317 | 20250416 | 134900 | 14936559975 | 34300 | 34300 | 34350 | 34300 | 521 |
| 318 | 20250416 | 134800 | 14918688325 | 34350 | 34350 | 34350 | 34300 | 141 |
| 319 | 20250416 | 134700 | 14913850375 | 34300 | 34300 | 34350 | 34300 | 561 |
| 320 | 20250416 | 134600 | 14894593775 | 34300 | 34350 | 34350 | 34300 | 347 |
| 321 | 20250416 | 134500 | 14882690625 | 34300 | 34300 | 34350 | 34300 | 630 |
| 322 | 20250416 | 134400 | 14861074325 | 34300 | 34350 | 34400 | 34300 | 2819 |
| 323 | 20250416 | 134300 | 14764248325 | 34350 | 34350 | 34400 | 34350 | 545 |
| 324 | 20250416 | 134200 | 14745526375 | 34350 | 34350 | 34400 | 34350 | 391 |
| 325 | 20250416 | 134100 | 14732094075 | 34350 | 34350 | 34400 | 34350 | 611 |
| 326 | 20250416 | 134000 | 14711084625 | 34400 | 34400 | 34400 | 34350 | 700 |
| 327 | 20250416 | 133900 | 14687030525 | 34400 | 34350 | 34400 | 34350 | 519 |
| 328 | 20250416 | 133800 | 14669195850 | 34400 | 34350 | 34400 | 34350 | 137 |
| 329 | 20250416 | 133700 | 14664486300 | 34350 | 34350 | 34400 | 34350 | 302 |
| 330 | 20250416 | 133600 | 14654101450 | 34350 | 34350 | 34400 | 34350 | 479 |
| 331 | 20250416 | 133500 | 14637646500 | 34350 | 34400 | 34400 | 34350 | 466 |
| 332 | 20250416 | 133400 | 14621631000 | 34350 | 34350 | 34400 | 34350 | 288 |
| 333 | 20250416 | 133300 | 14611733650 | 34350 | 34350 | 34400 | 34350 | 324 |
| 334 | 20250416 | 133200 | 14600601050 | 34350 | 34350 | 34400 | 34350 | 217 |
| 335 | 20250416 | 133100 | 14593144750 | 34350 | 34350 | 34400 | 34300 | 2864 |
| 336 | 20250416 | 133000 | 14494806550 | 34350 | 34400 | 34400 | 34350 | 2195 |
| 337 | 20250416 | 132900 | 14419353700 | 34400 | 34400 | 34450 | 34400 | 262 |
| 338 | 20250416 | 132800 | 14410339700 | 34400 | 34400 | 34425 | 34400 | 314 |
| 339 | 20250416 | 132700 | 14399537850 | 34400 | 34350 | 34450 | 34350 | 907 |
| 340 | 20250416 | 132600 | 14368348100 | 34350 | 34350 | 34400 | 34350 | 461 |
| 341 | 20250416 | 132500 | 14352507250 | 34400 | 34350 | 34400 | 34350 | 167 |
| 342 | 20250416 | 132400 | 14346768200 | 34350 | 34400 | 34400 | 34350 | 452 |
| 343 | 20250416 | 132300 | 14331240700 | 34400 | 34400 | 34400 | 34350 | 266 |
| 344 | 20250416 | 132200 | 14322095100 | 34400 | 34350 | 34400 | 34350 | 210 |
| 345 | 20250416 | 132100 | 14314877150 | 34350 | 34350 | 34400 | 34350 | 430 |
| 346 | 20250416 | 132000 | 14300089450 | 34350 | 34350 | 34400 | 34350 | 1134 |
| 347 | 20250416 | 131900 | 14261095150 | 34350 | 34350 | 34400 | 34350 | 1811 |
| 348 | 20250416 | 131800 | 14198881500 | 34400 | 34400 | 34400 | 34350 | 833 |
| 349 | 20250416 | 131700 | 14170237800 | 34350 | 34350 | 34400 | 34350 | 717 |
| 350 | 20250416 | 131600 | 14145589000 | 34400 | 34400 | 34400 | 34350 | 618 |
| 351 | 20250416 | 131500 | 14124354150 | 34400 | 34400 | 34450 | 34400 | 1690 |
| 352 | 20250416 | 131400 | 14066215400 | 34400 | 34450 | 34450 | 34400 | 337 |
| 353 | 20250416 | 131300 | 14054619225 | 34450 | 34450 | 34450 | 34400 | 244 |
| 354 | 20250416 | 131200 | 14046219925 | 34400 | 34400 | 34450 | 34400 | 217 |
| 355 | 20250416 | 131100 | 14038754275 | 34400 | 34450 | 34450 | 34400 | 392 |
| 356 | 20250416 | 131000 | 14025266425 | 34450 | 34400 | 34450 | 34350 | 1540 |
| 357 | 20250416 | 130900 | 13972292925 | 34400 | 34350 | 34400 | 34350 | 1441 |
| 358 | 20250416 | 130800 | 13922734975 | 34350 | 34400 | 34400 | 34350 | 446 |
| 359 | 20250416 | 130700 | 13907413075 | 34400 | 34350 | 34400 | 34350 | 1283 |
| 360 | 20250416 | 130600 | 13863336325 | 34350 | 34350 | 34400 | 34350 | 1663 |
| 361 | 20250416 | 130500 | 13806210875 | 34350 | 34350 | 34400 | 34350 | 3579 |
| 362 | 20250416 | 130400 | 13683270675 | 34350 | 34350 | 34400 | 34350 | 472 |
| 363 | 20250416 | 130300 | 13667052025 | 34350 | 34350 | 34400 | 34350 | 523 |
| 364 | 20250416 | 130200 | 13649063450 | 34350 | 34350 | 34400 | 34350 | 426 |
| 365 | 20250416 | 130100 | 13634416250 | 34350 | 34400 | 34450 | 34350 | 2809 |
| 366 | 20250416 | 130000 | 13537807300 | 34450 | 34400 | 34450 | 34400 | 167 |
| 367 | 20250416 | 125900 | 13532060950 | 34400 | 34400 | 34450 | 34400 | 113 |
| 368 | 20250416 | 125800 | 13528173200 | 34400 | 34400 | 34450 | 34400 | 447 |
| 369 | 20250416 | 125700 | 13512795200 | 34450 | 34450 | 34450 | 34400 | 141 |
| 370 | 20250416 | 125600 | 13507942550 | 34400 | 34400 | 34450 | 34400 | 548 |
| 371 | 20250416 | 125500 | 13489085550 | 34400 | 34400 | 34450 | 34400 | 734 |
| 372 | 20250416 | 125400 | 13463835700 | 34400 | 34350 | 34400 | 34350 | 985 |
| 373 | 20250416 | 125300 | 13429958200 | 34350 | 34400 | 34450 | 34350 | 1214 |
| 374 | 20250416 | 125200 | 13388198600 | 34400 | 34400 | 34450 | 34400 | 536 |
| 375 | 20250416 | 125100 | 13369753300 | 34450 | 34400 | 34450 | 34400 | 249 |
| 376 | 20250416 | 125000 | 13361186350 | 34400 | 34450 | 34450 | 34400 | 249 |
| 377 | 20250416 | 124900 | 13352614950 | 34400 | 34375 | 34400 | 34350 | 610 |
| 378 | 20250416 | 124800 | 13331641875 | 34400 | 34400 | 34450 | 34350 | 8344 |
| 379 | 20250416 | 124700 | 13044603375 | 34450 | 34500 | 34550 | 34450 | 6250 |
| 380 | 20250416 | 124600 | 12829203575 | 34500 | 34550 | 34550 | 34500 | 549 |
| 381 | 20250416 | 124500 | 12810262025 | 34500 | 34500 | 34550 | 34500 | 407 |
| 382 | 20250416 | 124400 | 12796220025 | 34500 | 34500 | 34550 | 34500 | 2507 |
| 383 | 20250416 | 124300 | 12709721925 | 34500 | 34550 | 34550 | 34500 | 1590 |
| 384 | 20250416 | 124200 | 12654852225 | 34550 | 34550 | 34550 | 34550 | 1397 |
| 385 | 20250416 | 124100 | 12606585875 | 34550 | 34600 | 34600 | 34550 | 394 |
| 386 | 20250416 | 124000 | 12592955525 | 34600 | 34550 | 34600 | 34550 | 1487 |
| 387 | 20250416 | 123900 | 12541573725 | 34550 | 34550 | 34600 | 34550 | 371 |
| 388 | 20250416 | 123800 | 12528755625 | 34600 | 34550 | 34600 | 34550 | 241 |
| 389 | 20250416 | 123700 | 12520428525 | 34550 | 34600 | 34600 | 34550 | 349 |
| 390 | 20250416 | 123600 | 12508358025 | 34600 | 34650 | 34650 | 34550 | 2301 |
| 391 | 20250416 | 123500 | 12428745425 | 34600 | 34600 | 34650 | 34600 | 186 |
| 392 | 20250416 | 123400 | 12422309775 | 34600 | 34600 | 34600 | 34600 | 90 |
| 393 | 20250416 | 123300 | 12419195775 | 34650 | 34600 | 34650 | 34600 | 1458 |
| 394 | 20250416 | 123200 | 12368746275 | 34600 | 34600 | 34650 | 34600 | 199 |
| 395 | 20250416 | 123100 | 12361854675 | 34600 | 34600 | 34650 | 34600 | 155 |
| 396 | 20250416 | 123000 | 12356491550 | 34650 | 34600 | 34650 | 34600 | 112 |
| 397 | 20250416 | 122900 | 12352613050 | 34600 | 34600 | 34600 | 34600 | 1303 |
| 398 | 20250416 | 122800 | 12307529250 | 34600 | 34625 | 34650 | 34600 | 281 |
| 399 | 20250416 | 122700 | 12297803275 | 34625 | 34650 | 34650 | 34600 | 218 |
| 400 | 20250416 | 122600 | 12290253900 | 34650 | 34600 | 34650 | 34600 | 787 |
| 401 | 20250416 | 122500 | 12263002300 | 34600 | 34650 | 34650 | 34600 | 155 |
| 402 | 20250416 | 122400 | 12257639000 | 34600 | 34650 | 34650 | 34600 | 170 |
| 403 | 20250416 | 122300 | 12251751000 | 34650 | 34650 | 34675 | 34600 | 449 |
| 404 | 20250416 | 122200 | 12236204000 | 34600 | 34650 | 34650 | 34600 | 172 |
| 405 | 20250416 | 122100 | 12230249100 | 34650 | 34650 | 34650 | 34600 | 268 |
| 406 | 20250416 | 122000 | 12220970500 | 34650 | 34650 | 34650 | 34600 | 369 |
| 407 | 20250416 | 121900 | 12208187000 | 34600 | 34650 | 34700 | 34600 | 1932 |
| 408 | 20250416 | 121800 | 12141243700 | 34650 | 34700 | 34700 | 34650 | 115 |
| 409 | 20250416 | 121700 | 12137255600 | 34650 | 34650 | 34650 | 34650 | 308 |
| 410 | 20250416 | 121600 | 12126583400 | 34650 | 34700 | 34700 | 34650 | 170 |
| 411 | 20250416 | 121500 | 12120692150 | 34650 | 34650 | 34700 | 34650 | 251 |
| 412 | 20250416 | 121400 | 12111992250 | 34650 | 34650 | 34650 | 34650 | 58 |
| 413 | 20250416 | 121300 | 12109982550 | 34650 | 34650 | 34700 | 34600 | 2328 |
| 414 | 20250416 | 121200 | 12029312400 | 34700 | 34650 | 34700 | 34650 | 494 |
| 415 | 20250416 | 121100 | 12012174650 | 34650 | 34650 | 34700 | 34650 | 124 |
| 416 | 20250416 | 121000 | 12007877200 | 34700 | 34650 | 34700 | 34650 | 366 |
| 417 | 20250416 | 120900 | 11995195250 | 34650 | 34650 | 34700 | 34650 | 39 |
| 418 | 20250416 | 120800 | 11993843850 | 34650 | 34650 | 34700 | 34650 | 327 |
| 419 | 20250416 | 120700 | 11982508750 | 34650 | 34650 | 34650 | 34550 | 3541 |
| 420 | 20250416 | 120600 | 11859916750 | 34650 | 34650 | 34700 | 34650 | 70 |
| 421 | 20250416 | 120500 | 11857489950 | 34700 | 34650 | 34700 | 34650 | 413 |
| 422 | 20250416 | 120400 | 11843166600 | 34650 | 34700 | 34750 | 34650 | 415 |
| 423 | 20250416 | 120300 | 11828766325 | 34700 | 34700 | 34750 | 34700 | 173 |
| 424 | 20250416 | 120200 | 11822761625 | 34700 | 34700 | 34750 | 34700 | 117 |
| 425 | 20250416 | 120100 | 11818700825 | 34700 | 34700 | 34750 | 34700 | 392 |
| 426 | 20250416 | 120000 | 11805098375 | 34700 | 34700 | 34750 | 34700 | 211 |
| 427 | 20250416 | 115900 | 11797775825 | 34750 | 34700 | 34750 | 34700 | 63 |
| 428 | 20250416 | 115800 | 11795589675 | 34700 | 34650 | 34700 | 34650 | 211 |
| 429 | 20250416 | 115700 | 11788270675 | 34700 | 34700 | 34750 | 34650 | 377 |
| 430 | 20250416 | 115600 | 11775193925 | 34700 | 34700 | 34700 | 34650 | 118 |
| 431 | 20250416 | 115500 | 11771101175 | 34650 | 34650 | 34700 | 34650 | 66 |
| 432 | 20250416 | 115400 | 11768814125 | 34650 | 34700 | 34700 | 34650 | 387 |
| 433 | 20250416 | 115300 | 11755401925 | 34650 | 34650 | 34700 | 34650 | 450 |
| 434 | 20250416 | 115200 | 11739789675 | 34700 | 34650 | 34700 | 34650 | 108 |
| 435 | 20250416 | 115100 | 11736045175 | 34650 | 34600 | 34650 | 34600 | 525 |
| 436 | 20250416 | 115000 | 11717859975 | 34600 | 34600 | 34700 | 34600 | 755 |
| 437 | 20250416 | 114900 | 11691694775 | 34600 | 34600 | 34600 | 34600 | 187 |
| 438 | 20250416 | 114800 | 11685224575 | 34600 | 34600 | 34600 | 34600 | 224 |
| 439 | 20250416 | 114700 | 11677474175 | 34600 | 34600 | 34650 | 34600 | 278 |
| 440 | 20250416 | 114600 | 11667853375 | 34600 | 34600 | 34600 | 34600 | 121 |
| 441 | 20250416 | 114500 | 11663666775 | 34600 | 34550 | 34600 | 34550 | 610 |
| 442 | 20250416 | 114400 | 11642573625 | 34550 | 34550 | 34600 | 34550 | 234 |
| 443 | 20250416 | 114300 | 11634488425 | 34550 | 34600 | 34600 | 34550 | 107 |
| 444 | 20250416 | 114200 | 11630789975 | 34600 | 34550 | 34600 | 34550 | 329 |
| 445 | 20250416 | 114100 | 11619416375 | 34550 | 34550 | 34600 | 34550 | 3696 |
| 446 | 20250416 | 114000 | 11491705225 | 34550 | 34600 | 34650 | 34550 | 580 |
| 447 | 20250416 | 113900 | 11471637125 | 34600 | 34600 | 34650 | 34600 | 372 |
| 448 | 20250416 | 113800 | 11458764675 | 34600 | 34600 | 34650 | 34600 | 411 |
| 449 | 20250416 | 113700 | 11444543975 | 34600 | 34600 | 34600 | 34600 | 151 |
| 450 | 20250416 | 113600 | 11439319375 | 34600 | 34600 | 34600 | 34600 | 211 |
| 451 | 20250416 | 113500 | 11432018775 | 34600 | 34600 | 34600 | 34600 | 334 |
| 452 | 20250416 | 113400 | 11420462375 | 34600 | 34600 | 34600 | 34600 | 129 |
| 453 | 20250416 | 113300 | 11415998975 | 34600 | 34550 | 34600 | 34550 | 616 |
| 454 | 20250416 | 113200 | 11394696725 | 34550 | 34600 | 34600 | 34550 | 594 |
| 455 | 20250416 | 113100 | 11374171875 | 34550 | 34600 | 34600 | 34550 | 195 |
| 456 | 20250416 | 113000 | 11367425575 | 34600 | 34600 | 34650 | 34600 | 244 |
| 457 | 20250416 | 112900 | 11358982325 | 34600 | 34550 | 34600 | 34550 | 800 |
| 458 | 20250416 | 112800 | 11331333275 | 34550 | 34550 | 34600 | 34550 | 71 |
| 459 | 20250416 | 112700 | 11328880125 | 34550 | 34550 | 34600 | 34550 | 222 |
| 460 | 20250416 | 112600 | 11321201025 | 34550 | 34500 | 34600 | 34500 | 434 |
| 461 | 20250416 | 112500 | 11306217425 | 34500 | 34600 | 34650 | 34450 | 9572 |
| 462 | 20250416 | 112400 | 10975735775 | 34600 | 34650 | 34650 | 34600 | 214 |
| 463 | 20250416 | 112300 | 10968330675 | 34650 | 34600 | 34650 | 34600 | 207 |
| 464 | 20250416 | 112200 | 10961166175 | 34600 | 34600 | 34650 | 34600 | 376 |
| 465 | 20250416 | 112100 | 10948155375 | 34650 | 34550 | 34650 | 34550 | 1530 |
| 466 | 20250416 | 112000 | 10895223025 | 34550 | 34550 | 34600 | 34550 | 163 |
| 467 | 20250416 | 111900 | 10889587075 | 34550 | 34550 | 34600 | 34550 | 418 |
| 468 | 20250416 | 111800 | 10875140375 | 34550 | 34550 | 34600 | 34550 | 353 |
| 469 | 20250416 | 111700 | 10862935125 | 34550 | 34600 | 34600 | 34550 | 274 |
| 470 | 20250416 | 111600 | 10853459275 | 34600 | 34650 | 34700 | 34550 | 949 |
| 471 | 20250416 | 111500 | 10820613975 | 34650 | 34650 | 34650 | 34600 | 761 |
| 472 | 20250416 | 111400 | 10794252425 | 34600 | 34600 | 34650 | 34600 | 265 |
| 473 | 20250416 | 111300 | 10785077675 | 34600 | 34600 | 34650 | 34600 | 600 |
| 474 | 20250416 | 111200 | 10764304775 | 34600 | 34700 | 34700 | 34600 | 6924 |
| 475 | 20250416 | 111100 | 10524416875 | 34700 | 34750 | 34750 | 34700 | 545 |
| 476 | 20250416 | 111000 | 10505501875 | 34700 | 34700 | 34750 | 34700 | 312 |
| 477 | 20250416 | 110900 | 10494674075 | 34700 | 34700 | 34750 | 34700 | 338 |
| 478 | 20250416 | 110800 | 10482944175 | 34700 | 34750 | 34750 | 34700 | 209 |
| 479 | 20250416 | 110700 | 10475683375 | 34700 | 34750 | 34750 | 34700 | 171 |
| 480 | 20250416 | 110600 | 10469747175 | 34750 | 34750 | 34750 | 34700 | 651 |
| 481 | 20250416 | 110500 | 10447137625 | 34750 | 34750 | 34800 | 34750 | 510 |
| 482 | 20250416 | 110400 | 10429413275 | 34750 | 34750 | 34750 | 34750 | 552 |
| 483 | 20250416 | 110300 | 10410231275 | 34750 | 34750 | 34800 | 34750 | 541 |
| 484 | 20250416 | 110200 | 10391428475 | 34750 | 34750 | 34800 | 34750 | 279 |
| 485 | 20250416 | 110100 | 10381730175 | 34750 | 34800 | 34800 | 34750 | 186 |
| 486 | 20250416 | 110000 | 10375264475 | 34750 | 34800 | 34800 | 34750 | 490 |
| 487 | 20250416 | 105900 | 10358230675 | 34750 | 34750 | 34800 | 34750 | 183 |
| 488 | 20250416 | 105800 | 10351864725 | 34750 | 34750 | 34800 | 34750 | 399 |
| 489 | 20250416 | 105700 | 10337995825 | 34750 | 34800 | 34800 | 34750 | 804 |
| 490 | 20250416 | 105600 | 10310017975 | 34800 | 34800 | 34850 | 34800 | 238 |
| 491 | 20250416 | 105500 | 10301730175 | 34800 | 34800 | 34850 | 34800 | 280 |
| 492 | 20250416 | 105400 | 10291986075 | 34800 | 34850 | 34850 | 34800 | 527 |
| 493 | 20250416 | 105300 | 10273642475 | 34850 | 34800 | 34850 | 34800 | 309 |
| 494 | 20250416 | 105200 | 10262876275 | 34800 | 34850 | 34850 | 34800 | 422 |
| 495 | 20250416 | 105100 | 10248186025 | 34800 | 34800 | 34900 | 34800 | 209 |
| 496 | 20250416 | 105000 | 10240904325 | 34800 | 34850 | 34950 | 34800 | 703 |
| 497 | 20250416 | 104900 | 10216401425 | 34850 | 34800 | 34850 | 34800 | 179 |
| 498 | 20250416 | 104800 | 10210165175 | 34850 | 34750 | 34850 | 34750 | 241 |
| 499 | 20250416 | 104700 | 10201778375 | 34800 | 34850 | 34850 | 34700 | 4814 |
| 500 | 20250416 | 104600 | 10034387025 | 34850 | 34850 | 34900 | 34850 | 1361 |
| 501 | 20250416 | 104500 | 9986948475 | 34900 | 34950 | 34950 | 34850 | 404 |
| 502 | 20250416 | 104400 | 9972849025 | 34900 | 34950 | 34950 | 34850 | 707 |
| 503 | 20250416 | 104300 | 9948178725 | 34900 | 34950 | 34950 | 34900 | 40 |
| 504 | 20250416 | 104200 | 9946781775 | 34900 | 34950 | 35000 | 34850 | 1991 |
| 505 | 20250416 | 104100 | 9877239275 | 34950 | 34950 | 35000 | 34950 | 335 |
| 506 | 20250416 | 104000 | 9865527625 | 34950 | 35000 | 35050 | 34950 | 3076 |
| 507 | 20250416 | 103900 | 9757907075 | 34950 | 34950 | 35000 | 34950 | 262 |
| 508 | 20250416 | 103800 | 9748741475 | 34950 | 34950 | 35000 | 34950 | 712 |
| 509 | 20250416 | 103700 | 9723834625 | 34950 | 35000 | 35000 | 34950 | 428 |
| 510 | 20250416 | 103600 | 9708859075 | 35000 | 34950 | 35000 | 34950 | 653 |
| 511 | 20250416 | 103500 | 9686006525 | 34950 | 34950 | 34950 | 34900 | 708 |
| 512 | 20250416 | 103400 | 9661262575 | 34950 | 34900 | 34950 | 34850 | 916 |
| 513 | 20250416 | 103300 | 9629283925 | 34900 | 34850 | 34900 | 34850 | 313 |
| 514 | 20250416 | 103200 | 9618360475 | 34875 | 34800 | 34900 | 34800 | 890 |
| 515 | 20250416 | 103100 | 9587370175 | 34800 | 34800 | 34800 | 34750 | 880 |
| 516 | 20250416 | 103000 | 9556762425 | 34800 | 34850 | 34850 | 34800 | 316 |
| 517 | 20250416 | 102900 | 9545765275 | 34800 | 34850 | 34850 | 34800 | 523 |
| 518 | 20250416 | 102800 | 9527563775 | 34800 | 34850 | 34850 | 34800 | 315 |
| 519 | 20250416 | 102700 | 9516596625 | 34850 | 34800 | 34850 | 34800 | 480 |
| 520 | 20250416 | 102600 | 9499871325 | 34850 | 34850 | 34850 | 34800 | 231 |
| 521 | 20250416 | 102500 | 9491826925 | 34850 | 34900 | 34900 | 34850 | 861 |
| 522 | 20250416 | 102400 | 9461815725 | 34850 | 34850 | 34900 | 34850 | 73 |
| 523 | 20250416 | 102300 | 9459271625 | 34850 | 34850 | 34850 | 34800 | 393 |
| 524 | 20250416 | 102200 | 9445584325 | 34850 | 34850 | 34900 | 34850 | 1854 |
| 525 | 20250416 | 102100 | 9380971525 | 34800 | 34850 | 34900 | 34800 | 234 |
| 526 | 20250416 | 102000 | 9372820550 | 34850 | 34850 | 34900 | 34800 | 2429 |
| 527 | 20250416 | 101900 | 9288232950 | 34850 | 34900 | 34900 | 34850 | 1306 |
| 528 | 20250416 | 101800 | 9242654250 | 34900 | 34900 | 34950 | 34900 | 354 |
| 529 | 20250416 | 101700 | 9230292925 | 34950 | 34900 | 34950 | 34900 | 112 |
| 530 | 20250416 | 101600 | 9226381875 | 34950 | 35000 | 35000 | 34900 | 875 |
| 531 | 20250416 | 101500 | 9195813225 | 34950 | 35000 | 35050 | 34950 | 670 |
| 532 | 20250416 | 101400 | 9172374775 | 35000 | 34950 | 35050 | 34950 | 878 |
| 533 | 20250416 | 101300 | 9141645075 | 34950 | 35000 | 35050 | 34950 | 1118 |
| 534 | 20250416 | 101200 | 9102510075 | 35000 | 34950 | 35100 | 34950 | 1957 |
| 535 | 20250416 | 101100 | 9033883450 | 35000 | 35050 | 35050 | 34950 | 160 |
| 536 | 20250416 | 101000 | 9028284050 | 35000 | 35050 | 35050 | 34950 | 1706 |
| 537 | 20250416 | 100900 | 8968530950 | 35050 | 34900 | 35050 | 34900 | 2615 |
| 538 | 20250416 | 100800 | 8877039600 | 34900 | 34900 | 34900 | 34850 | 703 |
| 539 | 20250416 | 100700 | 8852507850 | 34900 | 34900 | 34950 | 34850 | 783 |
| 540 | 20250416 | 100600 | 8825190550 | 34900 | 34950 | 34950 | 34900 | 1625 |
| 541 | 20250416 | 100500 | 8768430000 | 35000 | 35000 | 35000 | 34950 | 1141 |
| 542 | 20250416 | 100400 | 8728550150 | 34950 | 34900 | 35000 | 34900 | 3728 |
| 543 | 20250416 | 100300 | 8598232400 | 34900 | 34850 | 34900 | 34800 | 1759 |
| 544 | 20250416 | 100200 | 8536931250 | 34800 | 34850 | 34850 | 34800 | 4174 |
| 545 | 20250416 | 100100 | 8391526400 | 34850 | 34800 | 34850 | 34750 | 1629 |
| 546 | 20250416 | 100000 | 8334842775 | 34750 | 34750 | 34800 | 34700 | 864 |
| 547 | 20250416 | 095900 | 8304823575 | 34700 | 34700 | 34750 | 34700 | 264 |
| 548 | 20250416 | 095800 | 8295656125 | 34750 | 34700 | 34750 | 34650 | 905 |
| 549 | 20250416 | 095700 | 8264257675 | 34700 | 34700 | 34750 | 34650 | 2112 |
| 550 | 20250416 | 095600 | 8190927375 | 34700 | 34650 | 34700 | 34650 | 362 |
| 551 | 20250416 | 095500 | 8178383425 | 34650 | 34550 | 34650 | 34550 | 3204 |
| 552 | 20250416 | 095400 | 8067448475 | 34550 | 34500 | 34650 | 34500 | 2788 |
| 553 | 20250416 | 095300 | 7970992525 | 34500 | 34500 | 34550 | 34500 | 339 |
| 554 | 20250416 | 095200 | 7959287475 | 34500 | 34500 | 34550 | 34500 | 218 |
| 555 | 20250416 | 095100 | 7951765325 | 34500 | 34450 | 34550 | 34450 | 2531 |
| 556 | 20250416 | 095000 | 7864452925 | 34500 | 34500 | 34500 | 34450 | 1696 |
| 557 | 20250416 | 094900 | 7805990700 | 34500 | 34450 | 34500 | 34450 | 710 |
| 558 | 20250416 | 094800 | 7781508400 | 34450 | 34500 | 34500 | 34450 | 644 |
| 559 | 20250416 | 094700 | 7759320350 | 34450 | 34450 | 34550 | 34450 | 841 |
| 560 | 20250416 | 094600 | 7730314100 | 34500 | 34500 | 34500 | 34450 | 530 |
| 561 | 20250416 | 094500 | 7712050950 | 34500 | 34450 | 34500 | 34450 | 1529 |
| 562 | 20250416 | 094400 | 7659368700 | 34450 | 34450 | 34500 | 34400 | 918 |
| 563 | 20250416 | 094300 | 7627737200 | 34450 | 34450 | 34500 | 34400 | 1572 |
| 564 | 20250416 | 094200 | 7573599375 | 34450 | 34400 | 34450 | 34400 | 576 |
| 565 | 20250416 | 094100 | 7553780425 | 34400 | 34375 | 34450 | 34350 | 3755 |
| 566 | 20250416 | 094000 | 7424650475 | 34375 | 34400 | 34450 | 34350 | 3734 |
| 567 | 20250416 | 093900 | 7296203175 | 34450 | 34500 | 34500 | 34450 | 2302 |
| 568 | 20250416 | 093800 | 7216886775 | 34500 | 34500 | 34550 | 34450 | 2987 |
| 569 | 20250416 | 093700 | 7113835975 | 34500 | 34450 | 34550 | 34450 | 728 |
| 570 | 20250416 | 093600 | 7088729850 | 34450 | 34450 | 34550 | 34450 | 687 |
| 571 | 20250416 | 093500 | 7065036000 | 34500 | 34550 | 34550 | 34450 | 15889 |
| 572 | 20250416 | 093400 | 6516905700 | 34550 | 34550 | 34550 | 34500 | 1144 |
| 573 | 20250416 | 093300 | 6477388250 | 34500 | 34575 | 34600 | 34500 | 2251 |
| 574 | 20250416 | 093200 | 6399611150 | 34575 | 34550 | 34600 | 34500 | 7633 |
| 575 | 20250416 | 093100 | 6135903125 | 34600 | 34600 | 34600 | 34550 | 748 |
| 576 | 20250416 | 093000 | 6110033575 | 34550 | 34600 | 34600 | 34550 | 1220 |
| 577 | 20250416 | 092900 | 6067873075 | 34600 | 34550 | 34600 | 34550 | 952 |
| 578 | 20250416 | 092800 | 6034965875 | 34550 | 34600 | 34600 | 34550 | 815 |
| 579 | 20250416 | 092700 | 6006805675 | 34550 | 34650 | 34650 | 34550 | 3031 |
| 580 | 20250416 | 092600 | 5901940675 | 34600 | 34600 | 34650 | 34600 | 661 |
| 581 | 20250416 | 092500 | 5879068375 | 34600 | 34600 | 34650 | 34550 | 1341 |
| 582 | 20250416 | 092400 | 5832669525 | 34600 | 34550 | 34600 | 34550 | 1435 |
| 583 | 20250416 | 092300 | 5783033175 | 34550 | 34650 | 34650 | 34550 | 4428 |
| 584 | 20250416 | 092200 | 5629821075 | 34600 | 34650 | 34650 | 34600 | 3148 |
| 585 | 20250416 | 092100 | 5520810175 | 34700 | 34700 | 34700 | 34650 | 843 |
| 586 | 20250416 | 092000 | 5491577525 | 34700 | 34700 | 34700 | 34650 | 3563 |
| 587 | 20250416 | 091900 | 5368097125 | 34700 | 34750 | 34750 | 34650 | 2214 |
| 588 | 20250416 | 091800 | 5291270625 | 34750 | 34750 | 34750 | 34700 | 1355 |
| 589 | 20250416 | 091700 | 5244235175 | 34750 | 34750 | 34750 | 34700 | 1554 |
| 590 | 20250416 | 091600 | 5190240175 | 34750 | 34750 | 34750 | 34700 | 1048 |
| 591 | 20250416 | 091500 | 5153830925 | 34750 | 34750 | 34775 | 34700 | 1651 |
| 592 | 20250416 | 091400 | 5096488850 | 34750 | 34650 | 34750 | 34600 | 1330 |
| 593 | 20250416 | 091300 | 5050376325 | 34650 | 34650 | 34700 | 34600 | 3533 |
| 594 | 20250416 | 091200 | 4927909125 | 34650 | 34700 | 34750 | 34500 | 15431 |
| 595 | 20250416 | 091100 | 4394121275 | 34700 | 34750 | 34750 | 34650 | 1886 |
| 596 | 20250416 | 091000 | 4328658075 | 34750 | 34600 | 34750 | 34600 | 5655 |
| 597 | 20250416 | 090900 | 4132701975 | 34650 | 34550 | 34650 | 34550 | 6746 |
| 598 | 20250416 | 090800 | 3899389775 | 34600 | 34600 | 34625 | 34550 | 4931 |
| 599 | 20250416 | 090700 | 3728917300 | 34600 | 34600 | 34600 | 34500 | 10123 |
| 600 | 20250416 | 090600 | 3379014750 | 34600 | 34650 | 34700 | 34550 | 10990 |
| 601 | 20250416 | 090500 | 2998366500 | 34650 | 34700 | 34800 | 34650 | 9918 |
| 602 | 20250416 | 090400 | 2654130100 | 34750 | 34750 | 34800 | 34700 | 10206 |
| 603 | 20250416 | 090300 | 2299421400 | 34750 | 34950 | 34950 | 34750 | 14448 |
| 604 | 20250416 | 090200 | 1795992750 | 34950 | 35050 | 35100 | 34950 | 9279 |
| 605 | 20250416 | 090100 | 1471374175 | 35050 | 35100 | 35150 | 34900 | 21958 |
| 606 | 20250416 | 090000 | 702067725 | 35100 | 35450 | 35450 | 35050 | 19876 |