33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 191500 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 2921 |
| 3 | 20250416 | 191400 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 4 | 20250416 | 191300 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 5 | 20250416 | 191200 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 6 | 20250416 | 191100 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 7 | 20250416 | 191000 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 8 | 20250416 | 190900 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 9 | 20250416 | 190800 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 10 | 20250416 | 190700 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 11 | 20250416 | 190600 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 12 | 20250416 | 190500 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 13 | 20250416 | 190400 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 14 | 20250416 | 190300 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 15 | 20250416 | 190200 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 16 | 20250416 | 190100 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 17 | 20250416 | 190000 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 18 | 20250416 | 185900 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 19 | 20250416 | 185800 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 20 | 20250416 | 185700 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 21 | 20250416 | 185600 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 22 | 20250416 | 185500 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 23 | 20250416 | 185400 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 24 | 20250416 | 185300 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 25 | 20250416 | 185200 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 26 | 20250416 | 185100 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 27 | 20250416 | 185000 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 28 | 20250416 | 184900 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 29 | 20250416 | 184800 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 30 | 20250416 | 184700 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 31 | 20250416 | 184600 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 32 | 20250416 | 184500 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 2921 |
| 33 | 20250416 | 184400 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 34 | 20250416 | 184300 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 35 | 20250416 | 184200 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 36 | 20250416 | 184100 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 37 | 20250416 | 184000 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 38 | 20250416 | 183900 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 39 | 20250416 | 183800 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 40 | 20250416 | 183700 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 41 | 20250416 | 183600 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 42 | 20250416 | 183500 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 43 | 20250416 | 183400 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 44 | 20250416 | 183300 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 45 | 20250416 | 183200 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 46 | 20250416 | 183100 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 47 | 20250416 | 183000 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 48 | 20250416 | 182900 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 49 | 20250416 | 182800 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 50 | 20250416 | 182700 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 51 | 20250416 | 182600 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 52 | 20250416 | 182500 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 53 | 20250416 | 182400 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 54 | 20250416 | 182300 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 55 | 20250416 | 182200 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 56 | 20250416 | 182100 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 57 | 20250416 | 182000 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 58 | 20250416 | 181900 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 59 | 20250416 | 181800 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 60 | 20250416 | 181700 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 61 | 20250416 | 181600 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 62 | 20250416 | 181500 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 2921 |
| 63 | 20250416 | 181400 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 64 | 20250416 | 181300 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 65 | 20250416 | 181200 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 66 | 20250416 | 181100 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 67 | 20250416 | 181000 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 68 | 20250416 | 180900 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 69 | 20250416 | 180800 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 70 | 20250416 | 180700 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 71 | 20250416 | 180600 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 72 | 20250416 | 180500 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 73 | 20250416 | 180400 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 74 | 20250416 | 180300 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 75 | 20250416 | 180200 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 76 | 20250416 | 180100 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 77 | 20250416 | 180000 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 78 | 20250416 | 175900 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 79 | 20250416 | 175800 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 80 | 20250416 | 175700 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 81 | 20250416 | 175600 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 82 | 20250416 | 175500 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 83 | 20250416 | 175400 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 84 | 20250416 | 175300 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 85 | 20250416 | 175200 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 86 | 20250416 | 175100 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 87 | 20250416 | 175000 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 88 | 20250416 | 174900 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 89 | 20250416 | 174800 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 90 | 20250416 | 174700 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 91 | 20250416 | 174600 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 92 | 20250416 | 174500 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 2921 |
| 93 | 20250416 | 174400 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 94 | 20250416 | 174300 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 95 | 20250416 | 174200 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 96 | 20250416 | 174100 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 97 | 20250416 | 174000 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 98 | 20250416 | 173900 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 99 | 20250416 | 173800 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 100 | 20250416 | 173700 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 101 | 20250416 | 173600 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 102 | 20250416 | 173500 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 103 | 20250416 | 173400 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 104 | 20250416 | 173300 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 105 | 20250416 | 173200 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 106 | 20250416 | 173100 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 107 | 20250416 | 173000 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 108 | 20250416 | 172900 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 109 | 20250416 | 172800 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 110 | 20250416 | 172700 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 111 | 20250416 | 172600 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 112 | 20250416 | 172500 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 113 | 20250416 | 172400 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 114 | 20250416 | 172300 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 115 | 20250416 | 172200 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 116 | 20250416 | 172100 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 117 | 20250416 | 172000 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 118 | 20250416 | 171900 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 119 | 20250416 | 171800 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 120 | 20250416 | 171700 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 121 | 20250416 | 171600 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 122 | 20250416 | 171500 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 2921 |
| 123 | 20250416 | 171400 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 124 | 20250416 | 171300 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 125 | 20250416 | 171200 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 126 | 20250416 | 171100 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 127 | 20250416 | 171000 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 128 | 20250416 | 170900 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 129 | 20250416 | 170800 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 130 | 20250416 | 170700 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 131 | 20250416 | 170600 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 132 | 20250416 | 170500 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 133 | 20250416 | 170400 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 134 | 20250416 | 170300 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 135 | 20250416 | 170200 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 136 | 20250416 | 170100 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 137 | 20250416 | 170000 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 138 | 20250416 | 165900 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 139 | 20250416 | 165800 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 140 | 20250416 | 165700 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 141 | 20250416 | 165600 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 142 | 20250416 | 165500 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 143 | 20250416 | 165400 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 144 | 20250416 | 165300 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 145 | 20250416 | 165200 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 146 | 20250416 | 165100 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 147 | 20250416 | 165000 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 148 | 20250416 | 164900 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 149 | 20250416 | 164800 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 150 | 20250416 | 164700 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 151 | 20250416 | 164600 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 152 | 20250416 | 164500 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 2921 |
| 153 | 20250416 | 164400 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 154 | 20250416 | 164300 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 155 | 20250416 | 164200 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 156 | 20250416 | 164100 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 157 | 20250416 | 164000 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 158 | 20250416 | 163900 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 159 | 20250416 | 163800 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 160 | 20250416 | 163700 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 161 | 20250416 | 163600 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 162 | 20250416 | 163500 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 163 | 20250416 | 163400 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 164 | 20250416 | 163300 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 165 | 20250416 | 163200 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 166 | 20250416 | 163100 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 167 | 20250416 | 163000 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 168 | 20250416 | 162900 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 169 | 20250416 | 162800 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 170 | 20250416 | 162700 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 171 | 20250416 | 162600 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 172 | 20250416 | 162500 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 173 | 20250416 | 162400 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 174 | 20250416 | 162300 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 175 | 20250416 | 162200 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 176 | 20250416 | 162100 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 177 | 20250416 | 162000 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 178 | 20250416 | 161900 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 179 | 20250416 | 161800 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 180 | 20250416 | 161700 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 181 | 20250416 | 161600 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 182 | 20250416 | 161500 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 2921 |
| 183 | 20250416 | 161400 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 184 | 20250416 | 161300 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 185 | 20250416 | 161200 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 186 | 20250416 | 161100 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 187 | 20250416 | 161000 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 188 | 20250416 | 160900 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 189 | 20250416 | 160800 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 190 | 20250416 | 160700 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 191 | 20250416 | 160600 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 192 | 20250416 | 160500 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 193 | 20250416 | 160400 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 194 | 20250416 | 160300 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 195 | 20250416 | 160200 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 196 | 20250416 | 160100 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 197 | 20250416 | 160000 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 198 | 20250416 | 155900 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 199 | 20250416 | 155800 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 200 | 20250416 | 155700 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 201 | 20250416 | 155600 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 202 | 20250416 | 155500 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 203 | 20250416 | 155400 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 204 | 20250416 | 155300 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 205 | 20250416 | 155200 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 206 | 20250416 | 155100 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 207 | 20250416 | 155000 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 208 | 20250416 | 154900 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 209 | 20250416 | 154800 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 210 | 20250416 | 154700 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 211 | 20250416 | 154600 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 212 | 20250416 | 154500 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 2921 |
| 213 | 20250416 | 154400 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 214 | 20250416 | 154300 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 215 | 20250416 | 154200 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 216 | 20250416 | 154100 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 217 | 20250416 | 154000 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 218 | 20250416 | 153900 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 219 | 20250416 | 153800 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 220 | 20250416 | 153700 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 221 | 20250416 | 153600 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 222 | 20250416 | 153500 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 223 | 20250416 | 153400 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 224 | 20250416 | 153300 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 225 | 20250416 | 153200 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 226 | 20250416 | 153100 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 0 |
| 227 | 20250416 | 153000 | 7002008925 | 36800 | 36800 | 36800 | 36800 | 2921 |
| 228 | 20250416 | 152900 | 6894516125 | 36800 | 36800 | 36800 | 36800 | 0 |
| 229 | 20250416 | 152800 | 6894516125 | 36800 | 36800 | 36800 | 36800 | 0 |
| 230 | 20250416 | 152700 | 6894516125 | 36800 | 36800 | 36800 | 36800 | 0 |
| 231 | 20250416 | 152600 | 6894516125 | 36800 | 36800 | 36800 | 36800 | 0 |
| 232 | 20250416 | 152500 | 6894516125 | 36800 | 36800 | 36800 | 36800 | 0 |
| 233 | 20250416 | 152400 | 6894516125 | 36800 | 36800 | 36800 | 36800 | 0 |
| 234 | 20250416 | 152300 | 6894516125 | 36800 | 36800 | 36800 | 36800 | 0 |
| 235 | 20250416 | 152200 | 6894516125 | 36800 | 36800 | 36800 | 36800 | 0 |
| 236 | 20250416 | 152100 | 6894516125 | 36800 | 36800 | 36800 | 36800 | 0 |
| 237 | 20250416 | 152000 | 6894516125 | 36800 | 36800 | 36800 | 36800 | 0 |
| 238 | 20250416 | 151900 | 6894516125 | 36800 | 36750 | 36850 | 36750 | 289 |
| 239 | 20250416 | 151800 | 6883886625 | 36850 | 36800 | 36850 | 36800 | 400 |
| 240 | 20250416 | 151700 | 6869161575 | 36800 | 36750 | 36850 | 36750 | 104 |
| 241 | 20250416 | 151600 | 6865335925 | 36750 | 36800 | 36900 | 36750 | 254 |
| 242 | 20250416 | 151500 | 6855991875 | 36800 | 36800 | 36900 | 36800 | 141 |
| 243 | 20250416 | 151400 | 6850801675 | 36750 | 36850 | 36850 | 36750 | 469 |
| 244 | 20250416 | 151300 | 6833548025 | 36850 | 36950 | 36950 | 36850 | 881 |
| 245 | 20250416 | 151200 | 6801050025 | 37000 | 36950 | 37000 | 36950 | 333 |
| 246 | 20250416 | 151100 | 6788740375 | 36950 | 37100 | 37100 | 36950 | 911 |
| 247 | 20250416 | 151000 | 6755010375 | 37150 | 37200 | 37200 | 37150 | 255 |
| 248 | 20250416 | 150900 | 6745536675 | 37200 | 37200 | 37200 | 37150 | 247 |
| 249 | 20250416 | 150800 | 6736351025 | 37200 | 37250 | 37250 | 37200 | 298 |
| 250 | 20250416 | 150700 | 6725258875 | 37200 | 37200 | 37250 | 37200 | 298 |
| 251 | 20250416 | 150600 | 6714163125 | 37250 | 37250 | 37250 | 37200 | 622 |
| 252 | 20250416 | 150500 | 6690997575 | 37250 | 37250 | 37250 | 37200 | 703 |
| 253 | 20250416 | 150400 | 6664814225 | 37250 | 37250 | 37250 | 37200 | 304 |
| 254 | 20250416 | 150300 | 6653492775 | 37200 | 37200 | 37250 | 37200 | 140 |
| 255 | 20250416 | 150200 | 6648284475 | 37200 | 37150 | 37300 | 37150 | 2001 |
| 256 | 20250416 | 150100 | 6573749225 | 37250 | 37250 | 37300 | 37150 | 829 |
| 257 | 20250416 | 150000 | 6542884375 | 37300 | 37200 | 37300 | 37150 | 726 |
| 258 | 20250416 | 145900 | 6515853025 | 37200 | 37250 | 37250 | 37150 | 331 |
| 259 | 20250416 | 145800 | 6503539425 | 37250 | 37150 | 37250 | 37150 | 224 |
| 260 | 20250416 | 145700 | 6495211975 | 37100 | 37200 | 37250 | 37050 | 1131 |
| 261 | 20250416 | 145600 | 6453265875 | 37150 | 37300 | 37300 | 37150 | 251 |
| 262 | 20250416 | 145500 | 6443914725 | 37250 | 37200 | 37250 | 37200 | 2030 |
| 263 | 20250416 | 145400 | 6368326675 | 37200 | 37150 | 37200 | 37150 | 419 |
| 264 | 20250416 | 145300 | 6352746775 | 37200 | 37200 | 37250 | 37200 | 1373 |
| 265 | 20250416 | 145200 | 6301671025 | 37200 | 37250 | 37250 | 37150 | 1205 |
| 266 | 20250416 | 145100 | 6256844575 | 37250 | 37150 | 37250 | 37150 | 334 |
| 267 | 20250416 | 145000 | 6244413775 | 37200 | 37150 | 37200 | 37100 | 584 |
| 268 | 20250416 | 144900 | 6222693275 | 37100 | 37150 | 37200 | 37100 | 280 |
| 269 | 20250416 | 144800 | 6212288875 | 37150 | 37150 | 37200 | 37150 | 133 |
| 270 | 20250416 | 144700 | 6207347775 | 37150 | 37200 | 37200 | 37150 | 153 |
| 271 | 20250416 | 144600 | 6201661725 | 37200 | 37200 | 37200 | 37150 | 142 |
| 272 | 20250416 | 144500 | 6196379475 | 37200 | 37150 | 37200 | 37100 | 674 |
| 273 | 20250416 | 144400 | 6171330225 | 37150 | 37200 | 37200 | 37150 | 286 |
| 274 | 20250416 | 144300 | 6160699575 | 37200 | 37150 | 37200 | 37100 | 1251 |
| 275 | 20250416 | 144200 | 6114226375 | 37200 | 37150 | 37200 | 37100 | 84 |
| 276 | 20250416 | 144100 | 6111107500 | 37150 | 37200 | 37250 | 37100 | 749 |
| 277 | 20250416 | 144000 | 6083273200 | 37300 | 37100 | 37300 | 37100 | 848 |
| 278 | 20250416 | 143900 | 6051730100 | 37150 | 37050 | 37150 | 37000 | 1147 |
| 279 | 20250416 | 143800 | 6009204200 | 37000 | 37000 | 37050 | 36900 | 1769 |
| 280 | 20250416 | 143700 | 5943781600 | 36950 | 36950 | 37000 | 36900 | 1358 |
| 281 | 20250416 | 143600 | 5893579000 | 36950 | 36950 | 36950 | 36900 | 479 |
| 282 | 20250416 | 143500 | 5875885300 | 36950 | 36900 | 37000 | 36850 | 1079 |
| 283 | 20250416 | 143400 | 5836045850 | 36900 | 36800 | 36900 | 36800 | 1761 |
| 284 | 20250416 | 143300 | 5771148450 | 36750 | 36800 | 36850 | 36750 | 229 |
| 285 | 20250416 | 143200 | 5762719850 | 36850 | 36850 | 36850 | 36800 | 100 |
| 286 | 20250416 | 143100 | 5759037350 | 36850 | 36750 | 36850 | 36750 | 248 |
| 287 | 20250416 | 143000 | 5749917550 | 36850 | 36800 | 36850 | 36800 | 873 |
| 288 | 20250416 | 142900 | 5717766150 | 36800 | 36850 | 36850 | 36800 | 191 |
| 289 | 20250416 | 142800 | 5710733550 | 36850 | 36800 | 36850 | 36800 | 457 |
| 290 | 20250416 | 142700 | 5693910350 | 36800 | 36850 | 36850 | 36800 | 170 |
| 291 | 20250416 | 142600 | 5687652400 | 36800 | 36850 | 36850 | 36800 | 149 |
| 292 | 20250416 | 142500 | 5682162350 | 36850 | 36800 | 36850 | 36800 | 939 |
| 293 | 20250416 | 142400 | 5647580450 | 36800 | 36850 | 36850 | 36800 | 331 |
| 294 | 20250416 | 142300 | 5635399250 | 36850 | 36850 | 36850 | 36800 | 287 |
| 295 | 20250416 | 142200 | 5624824350 | 36800 | 36850 | 36850 | 36800 | 137 |
| 296 | 20250416 | 142100 | 5619780900 | 36800 | 36800 | 36850 | 36800 | 220 |
| 297 | 20250416 | 142000 | 5611678000 | 36850 | 36800 | 36850 | 36800 | 608 |
| 298 | 20250416 | 141900 | 5589277250 | 36850 | 36800 | 36850 | 36800 | 60 |
| 299 | 20250416 | 141800 | 5587067750 | 36800 | 36800 | 36850 | 36800 | 263 |
| 300 | 20250416 | 141700 | 5577383550 | 36850 | 36850 | 36900 | 36800 | 195 |
| 301 | 20250416 | 141600 | 5570196900 | 36850 | 36900 | 36900 | 36850 | 290 |
| 302 | 20250416 | 141500 | 5559503000 | 36900 | 36850 | 36900 | 36800 | 1103 |
| 303 | 20250416 | 141400 | 5518832000 | 36900 | 36850 | 36900 | 36850 | 441 |
| 304 | 20250416 | 141300 | 5502580450 | 36850 | 36750 | 36850 | 36750 | 626 |
| 305 | 20250416 | 141200 | 5479533250 | 36800 | 36800 | 36800 | 36750 | 232 |
| 306 | 20250416 | 141100 | 5471001600 | 36800 | 36900 | 36900 | 36800 | 1330 |
| 307 | 20250416 | 141000 | 5421973800 | 36900 | 36600 | 36900 | 36600 | 1506 |
| 308 | 20250416 | 140900 | 5366628900 | 36650 | 36600 | 36700 | 36600 | 830 |
| 309 | 20250416 | 140800 | 5336223700 | 36600 | 36450 | 36600 | 36450 | 1458 |
| 310 | 20250416 | 140700 | 5282942750 | 36500 | 36500 | 36550 | 36450 | 273 |
| 311 | 20250416 | 140600 | 5272981650 | 36550 | 36500 | 36550 | 36450 | 459 |
| 312 | 20250416 | 140500 | 5256221200 | 36550 | 36550 | 36600 | 36500 | 540 |
| 313 | 20250416 | 140400 | 5236482800 | 36550 | 36600 | 36650 | 36450 | 938 |
| 314 | 20250416 | 140300 | 5202184900 | 36600 | 36650 | 36650 | 36600 | 759 |
| 315 | 20250416 | 140200 | 5174386700 | 36600 | 36700 | 36700 | 36500 | 1400 |
| 316 | 20250416 | 140100 | 5123098400 | 36750 | 36750 | 36800 | 36750 | 601 |
| 317 | 20250416 | 140000 | 5101010700 | 36750 | 36700 | 36800 | 36600 | 883 |
| 318 | 20250416 | 135900 | 5068583600 | 36700 | 36700 | 36800 | 36600 | 612 |
| 319 | 20250416 | 135800 | 5046141350 | 36650 | 36650 | 36800 | 36600 | 1375 |
| 320 | 20250416 | 135700 | 4995721700 | 36650 | 36600 | 36650 | 36600 | 381 |
| 321 | 20250416 | 135600 | 4981774200 | 36650 | 36750 | 36750 | 36600 | 638 |
| 322 | 20250416 | 135500 | 4958405700 | 36750 | 36600 | 36750 | 36550 | 1463 |
| 323 | 20250416 | 135400 | 4904764050 | 36650 | 36600 | 36650 | 36600 | 340 |
| 324 | 20250416 | 135300 | 4892310500 | 36650 | 36700 | 36700 | 36650 | 657 |
| 325 | 20250416 | 135200 | 4868209500 | 36650 | 36700 | 36700 | 36650 | 238 |
| 326 | 20250416 | 135100 | 4859479500 | 36700 | 36850 | 36850 | 36600 | 1089 |
| 327 | 20250416 | 135000 | 4819528800 | 36850 | 36850 | 36900 | 36850 | 581 |
| 328 | 20250416 | 134900 | 4798096350 | 36850 | 36950 | 36950 | 36850 | 286 |
| 329 | 20250416 | 134800 | 4787549000 | 36950 | 36900 | 37000 | 36850 | 829 |
| 330 | 20250416 | 134700 | 4756937900 | 36850 | 36750 | 36850 | 36750 | 898 |
| 331 | 20250416 | 134600 | 4723873750 | 36750 | 36850 | 36850 | 36750 | 450 |
| 332 | 20250416 | 134500 | 4707315050 | 36850 | 36850 | 36900 | 36850 | 576 |
| 333 | 20250416 | 134400 | 4686071600 | 36850 | 36900 | 36900 | 36850 | 169 |
| 334 | 20250416 | 134300 | 4679837700 | 36950 | 36900 | 36950 | 36900 | 726 |
| 335 | 20250416 | 134200 | 4653038500 | 36900 | 36900 | 36900 | 36850 | 1020 |
| 336 | 20250416 | 134100 | 4615432550 | 36900 | 36850 | 36900 | 36850 | 172 |
| 337 | 20250416 | 134000 | 4609091300 | 36850 | 36800 | 36850 | 36800 | 574 |
| 338 | 20250416 | 133900 | 4587940200 | 36850 | 36850 | 36850 | 36800 | 197 |
| 339 | 20250416 | 133800 | 4580685500 | 36850 | 36850 | 36850 | 36800 | 181 |
| 340 | 20250416 | 133700 | 4574018150 | 36850 | 36750 | 36850 | 36750 | 490 |
| 341 | 20250416 | 133600 | 4555992900 | 36750 | 36750 | 36800 | 36650 | 1129 |
| 342 | 20250416 | 133500 | 4514507000 | 36750 | 36800 | 36800 | 36750 | 615 |
| 343 | 20250416 | 133400 | 4491881500 | 36800 | 36800 | 36800 | 36750 | 177 |
| 344 | 20250416 | 133300 | 4485368050 | 36800 | 36800 | 36800 | 36750 | 112 |
| 345 | 20250416 | 133200 | 4481251100 | 36800 | 36750 | 36800 | 36750 | 285 |
| 346 | 20250416 | 133100 | 4470765100 | 36750 | 36700 | 36800 | 36700 | 609 |
| 347 | 20250416 | 133000 | 4448388150 | 36750 | 36700 | 36750 | 36700 | 583 |
| 348 | 20250416 | 132900 | 4426981000 | 36700 | 36700 | 36700 | 36650 | 144 |
| 349 | 20250416 | 132800 | 4421701500 | 36700 | 36750 | 36750 | 36650 | 325 |
| 350 | 20250416 | 132700 | 4409772950 | 36750 | 36700 | 36750 | 36700 | 314 |
| 351 | 20250416 | 132600 | 4398243300 | 36750 | 36750 | 36750 | 36700 | 134 |
| 352 | 20250416 | 132500 | 4393323500 | 36700 | 36650 | 36750 | 36650 | 427 |
| 353 | 20250416 | 132400 | 4377653250 | 36700 | 36650 | 36700 | 36650 | 229 |
| 354 | 20250416 | 132300 | 4369250900 | 36650 | 36700 | 36750 | 36650 | 334 |
| 355 | 20250416 | 132200 | 4357003350 | 36700 | 36650 | 36700 | 36650 | 590 |
| 356 | 20250416 | 132100 | 4335374500 | 36600 | 36650 | 36650 | 36600 | 37 |
| 357 | 20250416 | 132000 | 4334019850 | 36650 | 36550 | 36700 | 36550 | 587 |
| 358 | 20250416 | 131900 | 4312526550 | 36550 | 36600 | 36600 | 36500 | 1112 |
| 359 | 20250416 | 131800 | 4271855500 | 36550 | 36600 | 36600 | 36550 | 232 |
| 360 | 20250416 | 131700 | 4263374250 | 36600 | 36550 | 36600 | 36550 | 217 |
| 361 | 20250416 | 131600 | 4255435150 | 36600 | 36600 | 36600 | 36550 | 189 |
| 362 | 20250416 | 131500 | 4248521850 | 36600 | 36550 | 36600 | 36500 | 560 |
| 363 | 20250416 | 131400 | 4228038850 | 36550 | 36600 | 36600 | 36550 | 269 |
| 364 | 20250416 | 131300 | 4218201550 | 36600 | 36600 | 36600 | 36550 | 43 |
| 365 | 20250416 | 131200 | 4216627850 | 36600 | 36550 | 36600 | 36550 | 309 |
| 366 | 20250416 | 131100 | 4205332300 | 36600 | 36650 | 36650 | 36550 | 196 |
| 367 | 20250416 | 131000 | 4198158800 | 36650 | 36500 | 36650 | 36500 | 1067 |
| 368 | 20250416 | 130900 | 4159134350 | 36550 | 36500 | 36550 | 36500 | 436 |
| 369 | 20250416 | 130800 | 4143213550 | 36500 | 36500 | 36500 | 36450 | 174 |
| 370 | 20250416 | 130700 | 4136867000 | 36500 | 36500 | 36500 | 36450 | 155 |
| 371 | 20250416 | 130600 | 4131210050 | 36450 | 36550 | 36550 | 36450 | 240 |
| 372 | 20250416 | 130500 | 4122447250 | 36550 | 36550 | 36600 | 36500 | 446 |
| 373 | 20250416 | 130400 | 4106134850 | 36550 | 36600 | 36600 | 36550 | 391 |
| 374 | 20250416 | 130300 | 4091843600 | 36600 | 36600 | 36600 | 36550 | 87 |
| 375 | 20250416 | 130200 | 4088662050 | 36550 | 36550 | 36600 | 36500 | 225 |
| 376 | 20250416 | 130100 | 4080438300 | 36500 | 36400 | 36500 | 36400 | 1053 |
| 377 | 20250416 | 130000 | 4042071650 | 36400 | 36150 | 36400 | 36150 | 3039 |
| 378 | 20250416 | 125900 | 3931911850 | 36200 | 36200 | 36200 | 36150 | 164 |
| 379 | 20250416 | 125800 | 3925975950 | 36200 | 36200 | 36200 | 36150 | 121 |
| 380 | 20250416 | 125700 | 3921600450 | 36200 | 36150 | 36200 | 36150 | 76 |
| 381 | 20250416 | 125600 | 3918851350 | 36150 | 36150 | 36200 | 36150 | 272 |
| 382 | 20250416 | 125500 | 3909010350 | 36150 | 36150 | 36200 | 36150 | 1064 |
| 383 | 20250416 | 125400 | 3870540100 | 36150 | 36200 | 36250 | 36150 | 727 |
| 384 | 20250416 | 125300 | 3844217550 | 36200 | 36200 | 36250 | 36200 | 147 |
| 385 | 20250416 | 125200 | 3838894350 | 36250 | 36250 | 36250 | 36200 | 50 |
| 386 | 20250416 | 125100 | 3837082750 | 36200 | 36300 | 36300 | 36200 | 447 |
| 387 | 20250416 | 125000 | 3820881650 | 36250 | 36250 | 36300 | 36250 | 473 |
| 388 | 20250416 | 124900 | 3803713650 | 36250 | 36300 | 36300 | 36250 | 232 |
| 389 | 20250416 | 124800 | 3795296650 | 36250 | 36300 | 36300 | 36200 | 659 |
| 390 | 20250416 | 124700 | 3771410950 | 36250 | 36300 | 36300 | 36250 | 226 |
| 391 | 20250416 | 124600 | 3763216800 | 36250 | 36250 | 36350 | 36250 | 173 |
| 392 | 20250416 | 124500 | 3756939850 | 36300 | 36300 | 36400 | 36250 | 848 |
| 393 | 20250416 | 124400 | 3726125800 | 36300 | 36400 | 36400 | 36300 | 329 |
| 394 | 20250416 | 124300 | 3714161600 | 36350 | 36400 | 36400 | 36200 | 1241 |
| 395 | 20250416 | 124200 | 3669113350 | 36400 | 36400 | 36450 | 36350 | 191 |
| 396 | 20250416 | 124100 | 3662160350 | 36400 | 36500 | 36500 | 36400 | 300 |
| 397 | 20250416 | 124000 | 3651216200 | 36450 | 36350 | 36550 | 36350 | 1278 |
| 398 | 20250416 | 123900 | 3604672400 | 36400 | 36500 | 36550 | 36400 | 463 |
| 399 | 20250416 | 123800 | 3587792000 | 36500 | 36550 | 36550 | 36500 | 290 |
| 400 | 20250416 | 123700 | 3577200400 | 36500 | 36600 | 36650 | 36500 | 401 |
| 401 | 20250416 | 123600 | 3562535800 | 36650 | 36650 | 36700 | 36600 | 269 |
| 402 | 20250416 | 123500 | 3552676600 | 36650 | 36650 | 36800 | 36650 | 582 |
| 403 | 20250416 | 123400 | 3531316075 | 36700 | 36800 | 36850 | 36700 | 804 |
| 404 | 20250416 | 123300 | 3501727725 | 36800 | 36750 | 36850 | 36750 | 1248 |
| 405 | 20250416 | 123200 | 3455797175 | 36775 | 36800 | 36800 | 36750 | 261 |
| 406 | 20250416 | 123100 | 3446196300 | 36750 | 36800 | 36850 | 36750 | 146 |
| 407 | 20250416 | 123000 | 3440824000 | 36800 | 36750 | 36850 | 36750 | 302 |
| 408 | 20250416 | 122900 | 3429705600 | 36750 | 36850 | 36850 | 36750 | 91 |
| 409 | 20250416 | 122800 | 3426355300 | 36850 | 36800 | 36850 | 36700 | 196 |
| 410 | 20250416 | 122700 | 3419145150 | 36800 | 36800 | 36800 | 36700 | 799 |
| 411 | 20250416 | 122600 | 3389809450 | 36800 | 36800 | 36900 | 36750 | 384 |
| 412 | 20250416 | 122500 | 3375671850 | 36850 | 36750 | 36900 | 36700 | 352 |
| 413 | 20250416 | 122400 | 3362712000 | 36800 | 36700 | 36800 | 36650 | 239 |
| 414 | 20250416 | 122300 | 3353933900 | 36650 | 36800 | 36800 | 36650 | 1053 |
| 415 | 20250416 | 122200 | 3315300450 | 36750 | 36850 | 36850 | 36750 | 260 |
| 416 | 20250416 | 122100 | 3305736300 | 36850 | 36850 | 36900 | 36850 | 161 |
| 417 | 20250416 | 122000 | 3299801800 | 36850 | 36900 | 36900 | 36850 | 508 |
| 418 | 20250416 | 121900 | 3281061850 | 36900 | 36950 | 36950 | 36900 | 98 |
| 419 | 20250416 | 121800 | 3277443850 | 36950 | 36900 | 37000 | 36900 | 399 |
| 420 | 20250416 | 121700 | 3262696500 | 36950 | 37000 | 37000 | 36900 | 570 |
| 421 | 20250416 | 121600 | 3241635700 | 37000 | 37000 | 37000 | 36850 | 146 |
| 422 | 20250416 | 121500 | 3236246600 | 37000 | 36800 | 37050 | 36750 | 1523 |
| 423 | 20250416 | 121400 | 3180096650 | 36800 | 36850 | 36850 | 36650 | 455 |
| 424 | 20250416 | 121300 | 3163378450 | 36900 | 37000 | 37050 | 36900 | 197 |
| 425 | 20250416 | 121200 | 3156088825 | 37000 | 37050 | 37050 | 37000 | 285 |
| 426 | 20250416 | 121100 | 3145538775 | 37050 | 37050 | 37050 | 37000 | 61 |
| 427 | 20250416 | 121000 | 3143279075 | 37000 | 36950 | 37150 | 36750 | 965 |
| 428 | 20250416 | 120900 | 3107613925 | 36950 | 36900 | 37050 | 36900 | 297 |
| 429 | 20250416 | 120800 | 3096614275 | 37050 | 36950 | 37050 | 36900 | 354 |
| 430 | 20250416 | 120700 | 3083520525 | 36950 | 36900 | 36950 | 36850 | 241 |
| 431 | 20250416 | 120600 | 3074625625 | 36900 | 36950 | 37000 | 36900 | 148 |
| 432 | 20250416 | 120500 | 3069161375 | 36950 | 37000 | 37100 | 36900 | 1358 |
| 433 | 20250416 | 120400 | 3018976575 | 37050 | 37100 | 37100 | 37050 | 224 |
| 434 | 20250416 | 120300 | 3010674475 | 37100 | 37200 | 37200 | 37100 | 192 |
| 435 | 20250416 | 120200 | 3003541525 | 37150 | 37200 | 37250 | 37150 | 408 |
| 436 | 20250416 | 120100 | 2988362425 | 37200 | 37200 | 37250 | 37100 | 263 |
| 437 | 20250416 | 120000 | 2978586125 | 37200 | 37150 | 37300 | 37050 | 1237 |
| 438 | 20250416 | 115900 | 2932657925 | 37100 | 37200 | 37200 | 37050 | 64 |
| 439 | 20250416 | 115800 | 2930282875 | 37150 | 37100 | 37200 | 37050 | 546 |
| 440 | 20250416 | 115700 | 2910003275 | 37050 | 37200 | 37200 | 37050 | 732 |
| 441 | 20250416 | 115600 | 2882805075 | 37150 | 36850 | 37150 | 36850 | 2339 |
| 442 | 20250416 | 115500 | 2796253425 | 36900 | 36800 | 36900 | 36800 | 740 |
| 443 | 20250416 | 115400 | 2768976125 | 36800 | 36800 | 36850 | 36800 | 222 |
| 444 | 20250416 | 115300 | 2760806475 | 36800 | 36850 | 36850 | 36800 | 94 |
| 445 | 20250416 | 115200 | 2757346825 | 36850 | 36800 | 36850 | 36750 | 284 |
| 446 | 20250416 | 115100 | 2746890225 | 36850 | 36800 | 36850 | 36750 | 498 |
| 447 | 20250416 | 115000 | 2728565425 | 36800 | 36700 | 36800 | 36700 | 877 |
| 448 | 20250416 | 114900 | 2696322425 | 36700 | 36700 | 36750 | 36650 | 193 |
| 449 | 20250416 | 114800 | 2689236125 | 36650 | 36650 | 36700 | 36650 | 227 |
| 450 | 20250416 | 114700 | 2680910825 | 36650 | 36650 | 36650 | 36600 | 127 |
| 451 | 20250416 | 114600 | 2676258175 | 36650 | 36650 | 36700 | 36550 | 107 |
| 452 | 20250416 | 114500 | 2672340025 | 36600 | 36600 | 36750 | 36550 | 1140 |
| 453 | 20250416 | 114400 | 2630571575 | 36600 | 36600 | 36700 | 36600 | 711 |
| 454 | 20250416 | 114300 | 2604534825 | 36600 | 36600 | 36650 | 36600 | 423 |
| 455 | 20250416 | 114200 | 2589050825 | 36550 | 36500 | 36600 | 36500 | 118 |
| 456 | 20250416 | 114100 | 2584739525 | 36500 | 36550 | 36550 | 36500 | 305 |
| 457 | 20250416 | 114000 | 2573603900 | 36550 | 36500 | 36700 | 36500 | 729 |
| 458 | 20250416 | 113900 | 2546930250 | 36500 | 36550 | 36550 | 36500 | 129 |
| 459 | 20250416 | 113800 | 2542221500 | 36500 | 36500 | 36550 | 36500 | 137 |
| 460 | 20250416 | 113700 | 2537215700 | 36450 | 36450 | 36450 | 36400 | 223 |
| 461 | 20250416 | 113600 | 2529092650 | 36450 | 36500 | 36500 | 36400 | 46 |
| 462 | 20250416 | 113500 | 2527416000 | 36500 | 36400 | 36600 | 36400 | 531 |
| 463 | 20250416 | 113400 | 2508042200 | 36400 | 36400 | 36450 | 36350 | 215 |
| 464 | 20250416 | 113300 | 2500221650 | 36400 | 36550 | 36550 | 36400 | 287 |
| 465 | 20250416 | 113200 | 2489764200 | 36500 | 36450 | 36550 | 36450 | 270 |
| 466 | 20250416 | 113100 | 2479909550 | 36450 | 36550 | 36550 | 36400 | 131 |
| 467 | 20250416 | 113000 | 2475130250 | 36600 | 36400 | 36600 | 36400 | 481 |
| 468 | 20250416 | 112900 | 2457582900 | 36400 | 36400 | 36400 | 36350 | 104 |
| 469 | 20250416 | 112800 | 2453797600 | 36400 | 36400 | 36450 | 36400 | 46 |
| 470 | 20250416 | 112700 | 2452121550 | 36400 | 36400 | 36500 | 36250 | 1158 |
| 471 | 20250416 | 112600 | 2409901350 | 36400 | 36350 | 36450 | 36350 | 9 |
| 472 | 20250416 | 112500 | 2409573800 | 36400 | 36350 | 36500 | 36250 | 572 |
| 473 | 20250416 | 112400 | 2388763250 | 36350 | 36400 | 36400 | 36300 | 253 |
| 474 | 20250416 | 112300 | 2379568450 | 36350 | 36350 | 36350 | 36300 | 250 |
| 475 | 20250416 | 112200 | 2370486400 | 36400 | 36450 | 36500 | 36400 | 304 |
| 476 | 20250416 | 112100 | 2359409800 | 36400 | 36400 | 36450 | 36350 | 380 |
| 477 | 20250416 | 112000 | 2345577100 | 36400 | 36300 | 36500 | 36250 | 993 |
| 478 | 20250416 | 111900 | 2309467200 | 36250 | 36200 | 36250 | 36150 | 164 |
| 479 | 20250416 | 111800 | 2303523950 | 36200 | 36200 | 36250 | 36200 | 143 |
| 480 | 20250416 | 111700 | 2298345925 | 36200 | 36150 | 36250 | 36150 | 160 |
| 481 | 20250416 | 111600 | 2292552225 | 36200 | 36250 | 36250 | 36150 | 112 |
| 482 | 20250416 | 111500 | 2288502525 | 36150 | 36150 | 36300 | 36100 | 479 |
| 483 | 20250416 | 111400 | 2271160925 | 36150 | 36200 | 36200 | 36150 | 307 |
| 484 | 20250416 | 111300 | 2260054475 | 36150 | 36100 | 36150 | 36100 | 69 |
| 485 | 20250416 | 111200 | 2257560225 | 36150 | 36100 | 36150 | 36100 | 284 |
| 486 | 20250416 | 111100 | 2247300425 | 36150 | 36050 | 36150 | 36050 | 143 |
| 487 | 20250416 | 111000 | 2242138675 | 36100 | 36100 | 36150 | 36050 | 490 |
| 488 | 20250416 | 110900 | 2224449975 | 36050 | 36100 | 36100 | 36050 | 234 |
| 489 | 20250416 | 110800 | 2216004775 | 36100 | 36100 | 36150 | 36050 | 235 |
| 490 | 20250416 | 110700 | 2207521425 | 36100 | 36050 | 36100 | 36000 | 55 |
| 491 | 20250416 | 110600 | 2205538575 | 36000 | 36100 | 36100 | 36000 | 202 |
| 492 | 20250416 | 110500 | 2198259075 | 36100 | 36000 | 36200 | 36000 | 1066 |
| 493 | 20250416 | 110400 | 2159818875 | 36000 | 36050 | 36050 | 35950 | 1000 |
| 494 | 20250416 | 110300 | 2123818775 | 36050 | 36050 | 36100 | 36000 | 1141 |
| 495 | 20250416 | 110200 | 2082713225 | 36000 | 35950 | 36000 | 35950 | 438 |
| 496 | 20250416 | 110100 | 2066950975 | 36000 | 35900 | 36000 | 35850 | 267 |
| 497 | 20250416 | 110000 | 2057352725 | 35950 | 35850 | 36000 | 35600 | 486 |
| 498 | 20250416 | 105900 | 2039946475 | 35800 | 35900 | 36000 | 35800 | 297 |
| 499 | 20250416 | 105800 | 2029271175 | 35950 | 35900 | 35950 | 35850 | 203 |
| 500 | 20250416 | 105700 | 2021984475 | 35950 | 35800 | 36050 | 35800 | 317 |
| 501 | 20250416 | 105600 | 2010589175 | 35800 | 35800 | 35900 | 35750 | 277 |
| 502 | 20250416 | 105500 | 2000670325 | 35850 | 35850 | 36250 | 35650 | 3656 |
| 503 | 20250416 | 105400 | 1868798325 | 35850 | 35900 | 35950 | 35850 | 320 |
| 504 | 20250416 | 105300 | 1857303875 | 35950 | 35900 | 35950 | 35900 | 49 |
| 505 | 20250416 | 105200 | 1855543025 | 35900 | 35900 | 35950 | 35900 | 48 |
| 506 | 20250416 | 105100 | 1853819325 | 35950 | 35950 | 36050 | 35900 | 153 |
| 507 | 20250416 | 105000 | 1848313525 | 35900 | 35650 | 36000 | 35650 | 1834 |
| 508 | 20250416 | 104900 | 1782401475 | 35700 | 35700 | 35750 | 35700 | 198 |
| 509 | 20250416 | 104800 | 1775331875 | 35700 | 35750 | 35800 | 35700 | 515 |
| 510 | 20250416 | 104700 | 1756923875 | 35800 | 35675 | 35900 | 35650 | 2502 |
| 511 | 20250416 | 104600 | 1667349500 | 35700 | 35650 | 35700 | 35650 | 172 |
| 512 | 20250416 | 104500 | 1661212500 | 35650 | 35700 | 35700 | 35650 | 89 |
| 513 | 20250416 | 104400 | 1658039450 | 35650 | 35700 | 35750 | 35600 | 687 |
| 514 | 20250416 | 104300 | 1633526600 | 35700 | 35500 | 35750 | 35500 | 2053 |
| 515 | 20250416 | 104200 | 1560372550 | 35600 | 35350 | 35700 | 35350 | 9409 |
| 516 | 20250416 | 104100 | 1225276700 | 35400 | 35350 | 35400 | 35350 | 271 |
| 517 | 20250416 | 104000 | 1215694000 | 35350 | 35300 | 35350 | 35300 | 36 |
| 518 | 20250416 | 103900 | 1214422950 | 35350 | 35300 | 35350 | 35300 | 463 |
| 519 | 20250416 | 103800 | 1198073900 | 35300 | 35350 | 35400 | 35300 | 298 |
| 520 | 20250416 | 103700 | 1187543300 | 35300 | 35350 | 35400 | 35300 | 163 |
| 521 | 20250416 | 103600 | 1181780350 | 35400 | 35375 | 35400 | 35350 | 189 |
| 522 | 20250416 | 103500 | 1175092975 | 35375 | 35400 | 35400 | 35350 | 88 |
| 523 | 20250416 | 103400 | 1171982000 | 35350 | 35400 | 35450 | 35350 | 446 |
| 524 | 20250416 | 103300 | 1156194750 | 35350 | 35350 | 35400 | 35300 | 528 |
| 525 | 20250416 | 103200 | 1137532800 | 35350 | 35350 | 35350 | 35300 | 311 |
| 526 | 20250416 | 103100 | 1126543750 | 35400 | 35300 | 35400 | 35250 | 1047 |
| 527 | 20250416 | 103000 | 1089575200 | 35250 | 35300 | 35300 | 35250 | 112 |
| 528 | 20250416 | 102900 | 1085621650 | 35300 | 35350 | 35350 | 35250 | 393 |
| 529 | 20250416 | 102800 | 1071748850 | 35300 | 35350 | 35450 | 35300 | 935 |
| 530 | 20250416 | 102700 | 1038690200 | 35300 | 35300 | 35350 | 35300 | 326 |
| 531 | 20250416 | 102600 | 1027176250 | 35300 | 35300 | 35350 | 35250 | 179 |
| 532 | 20250416 | 102500 | 1020858950 | 35250 | 35250 | 35300 | 35200 | 248 |
| 533 | 20250416 | 102400 | 1012110600 | 35250 | 35250 | 35300 | 35200 | 66 |
| 534 | 20250416 | 102300 | 1009782650 | 35250 | 35200 | 35300 | 35150 | 303 |
| 535 | 20250416 | 102200 | 999110850 | 35150 | 35150 | 35200 | 35150 | 160 |
| 536 | 20250416 | 102100 | 993485650 | 35200 | 35200 | 35250 | 35150 | 103 |
| 537 | 20250416 | 102000 | 989858550 | 35250 | 35200 | 35250 | 35150 | 120 |
| 538 | 20250416 | 101900 | 985636550 | 35250 | 35250 | 35300 | 35200 | 229 |
| 539 | 20250416 | 101800 | 977564550 | 35250 | 35250 | 35250 | 35200 | 164 |
| 540 | 20250416 | 101700 | 971786750 | 35200 | 35250 | 35250 | 35200 | 69 |
| 541 | 20250416 | 101600 | 969356100 | 35250 | 35150 | 35250 | 35150 | 672 |
| 542 | 20250416 | 101500 | 945673500 | 35200 | 35200 | 35200 | 35150 | 67 |
| 543 | 20250416 | 101400 | 943315250 | 35200 | 35150 | 35250 | 35150 | 337 |
| 544 | 20250416 | 101300 | 931452950 | 35150 | 35150 | 35200 | 35150 | 192 |
| 545 | 20250416 | 101200 | 924703200 | 35100 | 35100 | 35200 | 35100 | 144 |
| 546 | 20250416 | 101100 | 919640650 | 35100 | 35150 | 35150 | 35100 | 727 |
| 547 | 20250416 | 101000 | 894087900 | 35200 | 35000 | 35200 | 35000 | 345 |
| 548 | 20250416 | 100900 | 881980100 | 35050 | 35050 | 35050 | 35000 | 595 |
| 549 | 20250416 | 100800 | 861153400 | 35050 | 35000 | 35050 | 34950 | 350 |
| 550 | 20250416 | 100700 | 848903050 | 35000 | 35000 | 35050 | 35000 | 146 |
| 551 | 20250416 | 100600 | 843791450 | 34950 | 34950 | 35000 | 34900 | 617 |
| 552 | 20250416 | 100500 | 822224550 | 34950 | 34950 | 34950 | 34900 | 125 |
| 553 | 20250416 | 100400 | 817858350 | 34950 | 35000 | 35000 | 34900 | 84 |
| 554 | 20250416 | 100300 | 814921800 | 35000 | 35000 | 35050 | 34950 | 133 |
| 555 | 20250416 | 100200 | 810265350 | 35000 | 35000 | 35050 | 35000 | 17 |
| 556 | 20250416 | 100100 | 809670200 | 35000 | 35100 | 35100 | 34950 | 359 |
| 557 | 20250416 | 100000 | 797101900 | 35100 | 35050 | 35150 | 35050 | 101 |
| 558 | 20250416 | 095900 | 793556650 | 35100 | 35050 | 35100 | 35050 | 74 |
| 559 | 20250416 | 095800 | 790960250 | 35050 | 34950 | 35100 | 34950 | 396 |
| 560 | 20250416 | 095700 | 777112550 | 34950 | 35000 | 35000 | 34900 | 397 |
| 561 | 20250416 | 095600 | 763230050 | 34950 | 34950 | 35000 | 34850 | 145 |
| 562 | 20250416 | 095500 | 758168700 | 34950 | 35000 | 35000 | 34900 | 218 |
| 563 | 20250416 | 095400 | 750546750 | 34950 | 35000 | 35000 | 34950 | 33 |
| 564 | 20250416 | 095300 | 749391900 | 35000 | 35100 | 35100 | 34900 | 537 |
| 565 | 20250416 | 095200 | 730574450 | 35100 | 35150 | 35200 | 35100 | 160 |
| 566 | 20250416 | 095100 | 724949250 | 35150 | 35150 | 35150 | 35100 | 94 |
| 567 | 20250416 | 095000 | 721645200 | 35150 | 35200 | 35250 | 35100 | 755 |
| 568 | 20250416 | 094900 | 695108250 | 35250 | 35250 | 35250 | 35200 | 442 |
| 569 | 20250416 | 094800 | 679532050 | 35250 | 35250 | 35250 | 35200 | 28 |
| 570 | 20250416 | 094700 | 678546300 | 35200 | 35200 | 35300 | 35150 | 422 |
| 571 | 20250416 | 094600 | 663679200 | 35200 | 35200 | 35300 | 35200 | 78 |
| 572 | 20250416 | 094500 | 660929750 | 35200 | 35150 | 35250 | 35150 | 56 |
| 573 | 20250416 | 094400 | 658958550 | 35100 | 35150 | 35250 | 35100 | 228 |
| 574 | 20250416 | 094300 | 650940400 | 35100 | 35250 | 35250 | 35100 | 251 |
| 575 | 20250416 | 094200 | 642117700 | 35150 | 35150 | 35250 | 35150 | 53 |
| 576 | 20250416 | 094100 | 640252000 | 35150 | 35300 | 35350 | 35150 | 567 |
| 577 | 20250416 | 094000 | 620224500 | 35300 | 35300 | 35350 | 35300 | 209 |
| 578 | 20250416 | 093900 | 612845100 | 35300 | 35300 | 35350 | 35200 | 586 |
| 579 | 20250416 | 093800 | 592201000 | 35350 | 35450 | 35450 | 35350 | 249 |
| 580 | 20250416 | 093700 | 583389700 | 35400 | 35350 | 35450 | 35350 | 427 |
| 581 | 20250416 | 093600 | 568278600 | 35250 | 35250 | 35300 | 35200 | 572 |
| 582 | 20250416 | 093500 | 548120900 | 35250 | 35350 | 35400 | 35150 | 818 |
| 583 | 20250416 | 093400 | 519284250 | 35450 | 35300 | 35450 | 35250 | 1579 |
| 584 | 20250416 | 093300 | 463487750 | 35250 | 35200 | 35400 | 35200 | 4509 |
| 585 | 20250416 | 093200 | 304354950 | 35100 | 35200 | 35200 | 35100 | 199 |
| 586 | 20250416 | 093100 | 297359850 | 35200 | 35125 | 35200 | 35100 | 396 |
| 587 | 20250416 | 093000 | 283431200 | 35100 | 35100 | 35150 | 35100 | 112 |
| 588 | 20250416 | 092900 | 279495650 | 35100 | 35100 | 35150 | 35000 | 166 |
| 589 | 20250416 | 092800 | 273670000 | 35000 | 34950 | 35150 | 34950 | 444 |
| 590 | 20250416 | 092700 | 258077300 | 34950 | 34850 | 35050 | 34850 | 994 |
| 591 | 20250416 | 092600 | 223304500 | 34850 | 34850 | 34850 | 34850 | 56 |
| 592 | 20250416 | 092500 | 221352900 | 34800 | 34800 | 34850 | 34800 | 129 |
| 593 | 20250416 | 092400 | 216860650 | 34750 | 34600 | 34800 | 34600 | 74 |
| 594 | 20250416 | 092300 | 214289400 | 34600 | 34650 | 34650 | 34600 | 15 |
| 595 | 20250416 | 092200 | 213769700 | 34650 | 34700 | 34700 | 34650 | 239 |
| 596 | 20250416 | 092100 | 205487900 | 34650 | 34650 | 34750 | 34650 | 253 |
| 597 | 20250416 | 092000 | 196720200 | 34650 | 34700 | 34800 | 34650 | 503 |
| 598 | 20250416 | 091900 | 179264000 | 34700 | 34750 | 34750 | 34700 | 124 |
| 599 | 20250416 | 091800 | 174957850 | 34750 | 34700 | 34750 | 34650 | 109 |
| 600 | 20250416 | 091700 | 171172350 | 34600 | 34600 | 34650 | 34500 | 325 |
| 601 | 20250416 | 091600 | 159924750 | 34500 | 34750 | 34750 | 34500 | 1292 |
| 602 | 20250416 | 091500 | 115259400 | 34800 | 34700 | 34850 | 34700 | 218 |
| 603 | 20250416 | 091400 | 107673250 | 34750 | 34650 | 34750 | 34650 | 276 |
| 604 | 20250416 | 091300 | 98096000 | 34650 | 34550 | 34650 | 34550 | 236 |
| 605 | 20250416 | 091200 | 89925950 | 34550 | 34500 | 34550 | 34450 | 799 |
| 606 | 20250416 | 091100 | 62356950 | 34500 | 34500 | 34500 | 34500 | 142 |
| 607 | 20250416 | 091000 | 57457950 | 34500 | 34500 | 34500 | 34500 | 3 |
| 608 | 20250416 | 090900 | 57354450 | 34500 | 34450 | 34500 | 34450 | 12 |
| 609 | 20250416 | 090800 | 56940550 | 34500 | 34550 | 34550 | 34500 | 91 |
| 610 | 20250416 | 090700 | 53799750 | 34550 | 34550 | 34600 | 34550 | 60 |
| 611 | 20250416 | 090600 | 51726450 | 34550 | 34550 | 34600 | 34500 | 83 |
| 612 | 20250416 | 090500 | 48859500 | 34550 | 34500 | 34550 | 34500 | 74 |
| 613 | 20250416 | 090400 | 46304900 | 34550 | 34500 | 34550 | 34500 | 339 |
| 614 | 20250416 | 090300 | 34609350 | 34500 | 34500 | 34550 | 34500 | 278 |
| 615 | 20250416 | 090200 | 25011900 | 34500 | 34500 | 34500 | 34400 | 140 |
| 616 | 20250416 | 090100 | 20182250 | 34550 | 34500 | 34700 | 34500 | 461 |
| 617 | 20250416 | 090000 | 4244050 | 34550 | 34500 | 34550 | 34450 | 123 |