32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 185100 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 4688 |
| 3 | 20250415 | 185000 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20250415 | 184900 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20250415 | 184800 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20250415 | 184700 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20250415 | 184600 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20250415 | 184500 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20250415 | 184400 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20250415 | 184300 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20250415 | 184200 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20250415 | 184100 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20250415 | 184000 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20250415 | 183900 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20250415 | 183800 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20250415 | 183700 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20250415 | 183600 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20250415 | 183500 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20250415 | 183400 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20250415 | 183300 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20250415 | 183200 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20250415 | 183100 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20250415 | 183000 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20250415 | 182900 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20250415 | 182800 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20250415 | 182700 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20250415 | 182600 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20250415 | 182500 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20250415 | 182400 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20250415 | 182300 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20250415 | 182200 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20250415 | 182100 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 4688 |
| 33 | 20250415 | 182000 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20250415 | 181900 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20250415 | 181800 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20250415 | 181700 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20250415 | 181600 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20250415 | 181500 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20250415 | 181400 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20250415 | 181300 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20250415 | 181200 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20250415 | 181100 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20250415 | 181000 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20250415 | 180900 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20250415 | 180800 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20250415 | 180700 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20250415 | 180600 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20250415 | 180500 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20250415 | 180400 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20250415 | 180300 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20250415 | 180200 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20250415 | 180100 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20250415 | 180000 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20250415 | 175900 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20250415 | 175800 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20250415 | 175700 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20250415 | 175600 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20250415 | 175500 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20250415 | 175400 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20250415 | 175300 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20250415 | 175200 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20250415 | 175100 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 4688 |
| 63 | 20250415 | 175000 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20250415 | 174900 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20250415 | 174800 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20250415 | 174700 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20250415 | 174600 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20250415 | 174500 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20250415 | 174400 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20250415 | 174300 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20250415 | 174200 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20250415 | 174100 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20250415 | 174000 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20250415 | 173900 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20250415 | 173800 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20250415 | 173700 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20250415 | 173600 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20250415 | 173500 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20250415 | 173400 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20250415 | 173300 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20250415 | 173200 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20250415 | 173100 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20250415 | 173000 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20250415 | 172900 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20250415 | 172800 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20250415 | 172700 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20250415 | 172600 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20250415 | 172500 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20250415 | 172400 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20250415 | 172300 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20250415 | 172200 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20250415 | 172100 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 4688 |
| 93 | 20250415 | 172000 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20250415 | 171900 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20250415 | 171800 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20250415 | 171700 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20250415 | 171600 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20250415 | 171500 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20250415 | 171400 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20250415 | 171300 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20250415 | 171200 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20250415 | 171100 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20250415 | 171000 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20250415 | 170900 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20250415 | 170800 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20250415 | 170700 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20250415 | 170600 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20250415 | 170500 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20250415 | 170400 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20250415 | 170300 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20250415 | 170200 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20250415 | 170100 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20250415 | 170000 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20250415 | 165900 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20250415 | 165800 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20250415 | 165700 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20250415 | 165600 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20250415 | 165500 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20250415 | 165400 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20250415 | 165300 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20250415 | 165200 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20250415 | 165100 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 4688 |
| 123 | 20250415 | 165000 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20250415 | 164900 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20250415 | 164800 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20250415 | 164700 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20250415 | 164600 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20250415 | 164500 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20250415 | 164400 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20250415 | 164300 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20250415 | 164200 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20250415 | 164100 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20250415 | 164000 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20250415 | 163900 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20250415 | 163800 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20250415 | 163700 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20250415 | 163600 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20250415 | 163500 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20250415 | 163400 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20250415 | 163300 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20250415 | 163200 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20250415 | 163100 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20250415 | 163000 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20250415 | 162900 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20250415 | 162800 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20250415 | 162700 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20250415 | 162600 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20250415 | 162500 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20250415 | 162400 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20250415 | 162300 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20250415 | 162200 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20250415 | 162100 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 4688 |
| 153 | 20250415 | 162000 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20250415 | 161900 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20250415 | 161800 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20250415 | 161700 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20250415 | 161600 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20250415 | 161500 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20250415 | 161400 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20250415 | 161300 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20250415 | 161200 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20250415 | 161100 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20250415 | 161000 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20250415 | 160900 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20250415 | 160800 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20250415 | 160700 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20250415 | 160600 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20250415 | 160500 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20250415 | 160400 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20250415 | 160300 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20250415 | 160200 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20250415 | 160100 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20250415 | 160000 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20250415 | 155900 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20250415 | 155800 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20250415 | 155700 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20250415 | 155600 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20250415 | 155500 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20250415 | 155400 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20250415 | 155300 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20250415 | 155200 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20250415 | 155100 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 4688 |
| 183 | 20250415 | 155000 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20250415 | 154900 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20250415 | 154800 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20250415 | 154700 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20250415 | 154600 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20250415 | 154500 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20250415 | 154400 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20250415 | 154300 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20250415 | 154200 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20250415 | 154100 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20250415 | 154000 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20250415 | 153900 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20250415 | 153800 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20250415 | 153700 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20250415 | 153600 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20250415 | 153500 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20250415 | 153400 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20250415 | 153300 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20250415 | 153200 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20250415 | 153100 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20250415 | 153000 | 6894333050 | 23550 | 23550 | 23550 | 23550 | 4688 |
| 204 | 20250415 | 152900 | 6783930650 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20250415 | 152800 | 6783930650 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20250415 | 152700 | 6783930650 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20250415 | 152600 | 6783930650 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20250415 | 152500 | 6783930650 | 23550 | 23550 | 23550 | 23550 | 0 |
| 209 | 20250415 | 152400 | 6783930650 | 23550 | 23550 | 23550 | 23550 | 0 |
| 210 | 20250415 | 152300 | 6783930650 | 23550 | 23550 | 23550 | 23550 | 0 |
| 211 | 20250415 | 152200 | 6783930650 | 23550 | 23550 | 23550 | 23550 | 0 |
| 212 | 20250415 | 152100 | 6783930650 | 23550 | 23550 | 23550 | 23550 | 0 |
| 213 | 20250415 | 152000 | 6783930650 | 23550 | 23550 | 23550 | 23550 | 0 |
| 214 | 20250415 | 151900 | 6783930650 | 23550 | 23550 | 23550 | 23500 | 676 |
| 215 | 20250415 | 151800 | 6768014250 | 23500 | 23550 | 23550 | 23500 | 495 |
| 216 | 20250415 | 151700 | 6756360250 | 23500 | 23550 | 23600 | 23500 | 1006 |
| 217 | 20250415 | 151600 | 6732666950 | 23550 | 23550 | 23600 | 23550 | 694 |
| 218 | 20250415 | 151500 | 6716321250 | 23500 | 23550 | 23600 | 23500 | 985 |
| 219 | 20250415 | 151400 | 6693121650 | 23550 | 23600 | 23600 | 23500 | 1159 |
| 220 | 20250415 | 151300 | 6665806500 | 23550 | 23550 | 23600 | 23550 | 1903 |
| 221 | 20250415 | 151200 | 6620966600 | 23550 | 23550 | 23600 | 23550 | 622 |
| 222 | 20250415 | 151100 | 6606292350 | 23550 | 23650 | 23650 | 23550 | 2251 |
| 223 | 20250415 | 151000 | 6553149000 | 23600 | 23550 | 23600 | 23550 | 1011 |
| 224 | 20250415 | 150900 | 6529292650 | 23550 | 23600 | 23600 | 23550 | 663 |
| 225 | 20250415 | 150800 | 6513649950 | 23550 | 23600 | 23600 | 23550 | 529 |
| 226 | 20250415 | 150700 | 6501169400 | 23600 | 23550 | 23600 | 23550 | 480 |
| 227 | 20250415 | 150600 | 6489848100 | 23550 | 23650 | 23650 | 23550 | 3598 |
| 228 | 20250415 | 150500 | 6404889500 | 23700 | 23600 | 23700 | 23600 | 4264 |
| 229 | 20250415 | 150400 | 6304045300 | 23550 | 23600 | 23600 | 23550 | 2749 |
| 230 | 20250415 | 150300 | 6239197150 | 23600 | 23500 | 23600 | 23500 | 2808 |
| 231 | 20250415 | 150200 | 6172971550 | 23550 | 23500 | 23550 | 23500 | 977 |
| 232 | 20250415 | 150100 | 6149979850 | 23500 | 23550 | 23600 | 23500 | 943 |
| 233 | 20250415 | 150000 | 6127775350 | 23550 | 23650 | 23650 | 23550 | 4355 |
| 234 | 20250415 | 145900 | 6025126250 | 23650 | 23650 | 23650 | 23550 | 2147 |
| 235 | 20250415 | 145800 | 5974446425 | 23650 | 23600 | 23650 | 23600 | 1195 |
| 236 | 20250415 | 145700 | 5946219925 | 23650 | 23650 | 23650 | 23550 | 1089 |
| 237 | 20250415 | 145600 | 5920496275 | 23650 | 23650 | 23700 | 23600 | 2604 |
| 238 | 20250415 | 145500 | 5858910325 | 23600 | 23550 | 23650 | 23550 | 1631 |
| 239 | 20250415 | 145400 | 5820352925 | 23600 | 23550 | 23700 | 23550 | 3229 |
| 240 | 20250415 | 145300 | 5743993775 | 23600 | 23550 | 23650 | 23500 | 1698 |
| 241 | 20250415 | 145200 | 5703928675 | 23600 | 23650 | 23650 | 23550 | 959 |
| 242 | 20250415 | 145100 | 5681287975 | 23600 | 23600 | 23650 | 23550 | 1041 |
| 243 | 20250415 | 145000 | 5656723525 | 23600 | 23650 | 23650 | 23550 | 620 |
| 244 | 20250415 | 144900 | 5642102725 | 23600 | 23600 | 23650 | 23550 | 1489 |
| 245 | 20250415 | 144800 | 5606912825 | 23600 | 23600 | 23650 | 23550 | 2166 |
| 246 | 20250415 | 144700 | 5555751075 | 23600 | 23600 | 23650 | 23550 | 2435 |
| 247 | 20250415 | 144600 | 5498286375 | 23600 | 23550 | 23600 | 23550 | 1239 |
| 248 | 20250415 | 144500 | 5469069875 | 23600 | 23550 | 23600 | 23500 | 1408 |
| 249 | 20250415 | 144400 | 5435909525 | 23600 | 23600 | 23600 | 23550 | 933 |
| 250 | 20250415 | 144300 | 5413902175 | 23550 | 23600 | 23600 | 23500 | 760 |
| 251 | 20250415 | 144200 | 5395979275 | 23600 | 23500 | 23600 | 23500 | 2126 |
| 252 | 20250415 | 144100 | 5345946775 | 23450 | 23500 | 23550 | 23450 | 1760 |
| 253 | 20250415 | 144000 | 5304580225 | 23550 | 23550 | 23600 | 23500 | 1108 |
| 254 | 20250415 | 143900 | 5278484375 | 23500 | 23500 | 23600 | 23500 | 1817 |
| 255 | 20250415 | 143800 | 5235700325 | 23500 | 23550 | 23550 | 23500 | 1039 |
| 256 | 20250415 | 143700 | 5211250825 | 23550 | 23550 | 23550 | 23500 | 1092 |
| 257 | 20250415 | 143600 | 5185550875 | 23550 | 23550 | 23550 | 23450 | 1015 |
| 258 | 20250415 | 143500 | 5161678375 | 23550 | 23450 | 23550 | 23450 | 1128 |
| 259 | 20250415 | 143400 | 5135156575 | 23450 | 23500 | 23550 | 23450 | 1447 |
| 260 | 20250415 | 143300 | 5101149375 | 23500 | 23550 | 23550 | 23450 | 852 |
| 261 | 20250415 | 143200 | 5081098125 | 23500 | 23500 | 23550 | 23450 | 1731 |
| 262 | 20250415 | 143100 | 5040380275 | 23550 | 23550 | 23550 | 23500 | 870 |
| 263 | 20250415 | 143000 | 5019899125 | 23550 | 23500 | 23550 | 23450 | 391 |
| 264 | 20250415 | 142900 | 5010717725 | 23400 | 23450 | 23550 | 23400 | 6221 |
| 265 | 20250415 | 142800 | 4864884525 | 23500 | 23500 | 23500 | 23450 | 1622 |
| 266 | 20250415 | 142700 | 4826773925 | 23500 | 23500 | 23500 | 23450 | 1216 |
| 267 | 20250415 | 142600 | 4798222825 | 23450 | 23450 | 23500 | 23400 | 1622 |
| 268 | 20250415 | 142500 | 4760157525 | 23500 | 23450 | 23500 | 23400 | 3484 |
| 269 | 20250415 | 142400 | 4678406375 | 23400 | 23450 | 23450 | 23400 | 1080 |
| 270 | 20250415 | 142300 | 4653105825 | 23400 | 23450 | 23450 | 23400 | 383 |
| 271 | 20250415 | 142200 | 4644133325 | 23400 | 23400 | 23450 | 23350 | 2640 |
| 272 | 20250415 | 142100 | 4582356375 | 23350 | 23400 | 23400 | 23350 | 694 |
| 273 | 20250415 | 142000 | 4566124875 | 23400 | 23350 | 23400 | 23350 | 434 |
| 274 | 20250415 | 141900 | 4555977625 | 23400 | 23300 | 23400 | 23300 | 1080 |
| 275 | 20250415 | 141800 | 4530752825 | 23350 | 23350 | 23350 | 23250 | 1547 |
| 276 | 20250415 | 141700 | 4494714475 | 23350 | 23350 | 23350 | 23300 | 399 |
| 277 | 20250415 | 141600 | 4485400225 | 23300 | 23300 | 23400 | 23300 | 279 |
| 278 | 20250415 | 141500 | 4478892925 | 23300 | 23400 | 23400 | 23300 | 1278 |
| 279 | 20250415 | 141400 | 4449007525 | 23300 | 23300 | 23400 | 23300 | 2289 |
| 280 | 20250415 | 141300 | 4395568725 | 23300 | 23300 | 23400 | 23300 | 1497 |
| 281 | 20250415 | 141200 | 4360610075 | 23350 | 23350 | 23350 | 23300 | 402 |
| 282 | 20250415 | 141100 | 4351225275 | 23350 | 23250 | 23350 | 23250 | 1270 |
| 283 | 20250415 | 141000 | 4321622325 | 23250 | 23200 | 23300 | 23150 | 1300 |
| 284 | 20250415 | 140900 | 4291372675 | 23250 | 23250 | 23300 | 23200 | 291 |
| 285 | 20250415 | 140800 | 4284604325 | 23250 | 23200 | 23300 | 23150 | 1481 |
| 286 | 20250415 | 140700 | 4250214075 | 23250 | 23250 | 23250 | 23150 | 436 |
| 287 | 20250415 | 140600 | 4240087775 | 23300 | 23150 | 23300 | 23150 | 1465 |
| 288 | 20250415 | 140500 | 4206111425 | 23150 | 23200 | 23300 | 23150 | 1902 |
| 289 | 20250415 | 140400 | 4161937075 | 23250 | 23250 | 23250 | 23200 | 416 |
| 290 | 20250415 | 140300 | 4152282225 | 23250 | 23250 | 23300 | 23200 | 1146 |
| 291 | 20250415 | 140200 | 4125637475 | 23300 | 23300 | 23300 | 23250 | 272 |
| 292 | 20250415 | 140100 | 4119309425 | 23300 | 23250 | 23300 | 23250 | 106 |
| 293 | 20250415 | 140000 | 4116841725 | 23300 | 23300 | 23300 | 23250 | 233 |
| 294 | 20250415 | 135900 | 4111421875 | 23300 | 23250 | 23300 | 23250 | 998 |
| 295 | 20250415 | 135800 | 4088175775 | 23250 | 23250 | 23300 | 23250 | 629 |
| 296 | 20250415 | 135700 | 4073522175 | 23300 | 23300 | 23350 | 23250 | 693 |
| 297 | 20250415 | 135600 | 4057380725 | 23275 | 23250 | 23300 | 23250 | 287 |
| 298 | 20250415 | 135500 | 4050695000 | 23250 | 23300 | 23350 | 23250 | 255 |
| 299 | 20250415 | 135400 | 4044755550 | 23300 | 23300 | 23350 | 23250 | 340 |
| 300 | 20250415 | 135300 | 4036826750 | 23325 | 23300 | 23350 | 23300 | 262 |
| 301 | 20250415 | 135200 | 4030717950 | 23350 | 23300 | 23350 | 23300 | 147 |
| 302 | 20250415 | 135100 | 4027292050 | 23400 | 23325 | 23400 | 23325 | 1858 |
| 303 | 20250415 | 135000 | 3983902725 | 23350 | 23300 | 23400 | 23250 | 6443 |
| 304 | 20250415 | 134900 | 3833594325 | 23250 | 23250 | 23300 | 23250 | 373 |
| 305 | 20250415 | 134800 | 3824915075 | 23300 | 23250 | 23300 | 23200 | 2527 |
| 306 | 20250415 | 134700 | 3766131300 | 23200 | 23250 | 23300 | 23200 | 3986 |
| 307 | 20250415 | 134600 | 3673489200 | 23200 | 23150 | 23250 | 23100 | 6297 |
| 308 | 20250415 | 134500 | 3527498400 | 23150 | 23125 | 23150 | 23050 | 3473 |
| 309 | 20250415 | 134400 | 3447254125 | 23100 | 23100 | 23150 | 23100 | 224 |
| 310 | 20250415 | 134300 | 3442076775 | 23100 | 23100 | 23150 | 23100 | 1179 |
| 311 | 20250415 | 134200 | 3414835575 | 23100 | 23100 | 23100 | 23050 | 1259 |
| 312 | 20250415 | 134100 | 3385805275 | 23100 | 23100 | 23100 | 23050 | 148 |
| 313 | 20250415 | 134000 | 3382392175 | 23050 | 23150 | 23150 | 23050 | 97 |
| 314 | 20250415 | 133900 | 3380152275 | 23150 | 23000 | 23150 | 23000 | 3553 |
| 315 | 20250415 | 133800 | 3298225650 | 23000 | 23050 | 23100 | 23000 | 1346 |
| 316 | 20250415 | 133700 | 3267204350 | 23050 | 23050 | 23050 | 23000 | 231 |
| 317 | 20250415 | 133600 | 3261886600 | 23000 | 22950 | 23050 | 22950 | 785 |
| 318 | 20250415 | 133500 | 3243831525 | 23000 | 22950 | 23025 | 22950 | 361 |
| 319 | 20250415 | 133400 | 3235529825 | 23000 | 23000 | 23050 | 22950 | 125 |
| 320 | 20250415 | 133300 | 3232653375 | 23000 | 23000 | 23100 | 22950 | 2194 |
| 321 | 20250415 | 133200 | 3182054825 | 23000 | 23000 | 23000 | 22950 | 197 |
| 322 | 20250415 | 133100 | 3177524725 | 23000 | 23000 | 23050 | 22950 | 235 |
| 323 | 20250415 | 133000 | 3172121125 | 23050 | 23050 | 23050 | 23000 | 306 |
| 324 | 20250415 | 132900 | 3165080375 | 23050 | 23050 | 23050 | 23000 | 90 |
| 325 | 20250415 | 132800 | 3163008025 | 23050 | 23000 | 23050 | 22950 | 437 |
| 326 | 20250415 | 132700 | 3152956725 | 23050 | 23000 | 23050 | 23000 | 9037 |
| 327 | 20250415 | 132600 | 2945103950 | 22950 | 22900 | 23000 | 22900 | 313 |
| 328 | 20250415 | 132500 | 2937919950 | 22950 | 22950 | 23000 | 22900 | 549 |
| 329 | 20250415 | 132400 | 2925320650 | 22950 | 22900 | 23000 | 22900 | 90 |
| 330 | 20250415 | 132300 | 2923252400 | 22900 | 23000 | 23000 | 22900 | 74 |
| 331 | 20250415 | 132200 | 2921554750 | 23000 | 22900 | 23000 | 22900 | 297 |
| 332 | 20250415 | 132100 | 2914738000 | 22950 | 22950 | 22950 | 22900 | 101 |
| 333 | 20250415 | 132000 | 2912421425 | 22950 | 22900 | 22950 | 22900 | 99 |
| 334 | 20250415 | 131900 | 2910152575 | 22950 | 22950 | 23000 | 22900 | 74 |
| 335 | 20250415 | 131800 | 2908454125 | 22950 | 22950 | 22950 | 22900 | 290 |
| 336 | 20250415 | 131700 | 2901803025 | 22950 | 22950 | 22950 | 22900 | 53 |
| 337 | 20250415 | 131600 | 2900586825 | 22950 | 22900 | 22950 | 22900 | 121 |
| 338 | 20250415 | 131500 | 2897813075 | 22950 | 22950 | 22950 | 22900 | 1642 |
| 339 | 20250415 | 131400 | 2860129725 | 23000 | 23000 | 23000 | 22950 | 99 |
| 340 | 20250415 | 131300 | 2857854375 | 23000 | 22950 | 23000 | 22950 | 119 |
| 341 | 20250415 | 131200 | 2855119175 | 22950 | 22975 | 23000 | 22950 | 83 |
| 342 | 20250415 | 131100 | 2853212250 | 23000 | 23000 | 23000 | 22950 | 77 |
| 343 | 20250415 | 131000 | 2851442350 | 23000 | 23000 | 23050 | 22950 | 123 |
| 344 | 20250415 | 130900 | 2848612650 | 23050 | 22950 | 23050 | 22950 | 291 |
| 345 | 20250415 | 130800 | 2841919525 | 23000 | 23050 | 23050 | 23000 | 173 |
| 346 | 20250415 | 130700 | 2837933175 | 23050 | 23050 | 23050 | 23000 | 311 |
| 347 | 20250415 | 130600 | 2830771225 | 23000 | 23050 | 23050 | 23000 | 170 |
| 348 | 20250415 | 130500 | 2826855800 | 23050 | 23050 | 23100 | 23000 | 612 |
| 349 | 20250415 | 130400 | 2812763600 | 23100 | 23050 | 23100 | 23000 | 231 |
| 350 | 20250415 | 130300 | 2807438700 | 23050 | 23050 | 23100 | 22950 | 574 |
| 351 | 20250415 | 130200 | 2794228250 | 23050 | 23050 | 23050 | 23000 | 1585 |
| 352 | 20250415 | 130100 | 2757694150 | 23050 | 23050 | 23050 | 23000 | 1178 |
| 353 | 20250415 | 130000 | 2730597100 | 23050 | 23050 | 23050 | 23000 | 50 |
| 354 | 20250415 | 125900 | 2729445775 | 23050 | 23050 | 23050 | 23000 | 2971 |
| 355 | 20250415 | 125800 | 2661112175 | 23000 | 22900 | 23050 | 22900 | 4814 |
| 356 | 20250415 | 125700 | 2550385800 | 22900 | 22850 | 22900 | 22850 | 20 |
| 357 | 20250415 | 125600 | 2549928000 | 22900 | 22900 | 22900 | 22850 | 78 |
| 358 | 20250415 | 125500 | 2548141900 | 22900 | 22950 | 22950 | 22900 | 140 |
| 359 | 20250415 | 125400 | 2544935350 | 22925 | 22900 | 22950 | 22900 | 1086 |
| 360 | 20250415 | 125300 | 2520065750 | 22900 | 22950 | 22950 | 22850 | 86 |
| 361 | 20250415 | 125200 | 2518096800 | 22950 | 22975 | 22975 | 22900 | 301 |
| 362 | 20250415 | 125100 | 2511197000 | 23000 | 22950 | 23000 | 22950 | 26 |
| 363 | 20250415 | 125000 | 2510599800 | 23000 | 23000 | 23000 | 22950 | 154 |
| 364 | 20250415 | 124900 | 2507060350 | 23000 | 23000 | 23000 | 22975 | 141 |
| 365 | 20250415 | 124800 | 2503817425 | 23000 | 23000 | 23000 | 22950 | 62 |
| 366 | 20250415 | 124700 | 2502392125 | 23000 | 23000 | 23000 | 22950 | 153 |
| 367 | 20250415 | 124600 | 2498877975 | 23000 | 22950 | 23000 | 22900 | 378 |
| 368 | 20250415 | 124500 | 2490199975 | 22950 | 22950 | 22950 | 22950 | 51 |
| 369 | 20250415 | 124400 | 2489029525 | 22950 | 22950 | 23000 | 22900 | 881 |
| 370 | 20250415 | 124300 | 2468814075 | 22950 | 22950 | 22950 | 22850 | 78 |
| 371 | 20250415 | 124200 | 2467026650 | 22950 | 22900 | 22950 | 22900 | 1035 |
| 372 | 20250415 | 124100 | 2443323100 | 22900 | 22900 | 22900 | 22850 | 912 |
| 373 | 20250415 | 124000 | 2422439700 | 22900 | 22900 | 22900 | 22800 | 69 |
| 374 | 20250415 | 123900 | 2420860625 | 22850 | 22900 | 22900 | 22800 | 585 |
| 375 | 20250415 | 123800 | 2407492125 | 22900 | 22900 | 22900 | 22850 | 127 |
| 376 | 20250415 | 123700 | 2404583975 | 22900 | 22900 | 22900 | 22850 | 130 |
| 377 | 20250415 | 123600 | 2401611300 | 22850 | 22900 | 22900 | 22850 | 59 |
| 378 | 20250415 | 123500 | 2400261475 | 22900 | 22900 | 22900 | 22900 | 58 |
| 379 | 20250415 | 123400 | 2398933275 | 22900 | 22850 | 22900 | 22850 | 86 |
| 380 | 20250415 | 123300 | 2396964450 | 22900 | 22900 | 22900 | 22850 | 91 |
| 381 | 20250415 | 123200 | 2394881000 | 22800 | 22900 | 22900 | 22800 | 414 |
| 382 | 20250415 | 123100 | 2385428575 | 22900 | 22900 | 22900 | 22850 | 58 |
| 383 | 20250415 | 123000 | 2384100625 | 22900 | 22850 | 22900 | 22850 | 77 |
| 384 | 20250415 | 122900 | 2382337475 | 22900 | 22850 | 22900 | 22850 | 1063 |
| 385 | 20250415 | 122800 | 2358046925 | 22850 | 22900 | 22900 | 22800 | 124 |
| 386 | 20250415 | 122700 | 2355214200 | 22900 | 22900 | 22900 | 22900 | 60 |
| 387 | 20250415 | 122600 | 2353840200 | 22900 | 22850 | 22900 | 22850 | 181 |
| 388 | 20250415 | 122500 | 2349701675 | 22900 | 22850 | 22900 | 22850 | 151 |
| 389 | 20250415 | 122400 | 2346249875 | 22900 | 22850 | 22900 | 22850 | 48 |
| 390 | 20250415 | 122300 | 2345150825 | 22900 | 22900 | 22900 | 22850 | 98 |
| 391 | 20250415 | 122200 | 2342907175 | 22900 | 22850 | 22900 | 22800 | 98 |
| 392 | 20250415 | 122100 | 2340668250 | 22850 | 22850 | 22900 | 22850 | 52 |
| 393 | 20250415 | 122000 | 2339477600 | 22900 | 22850 | 22900 | 22850 | 2225 |
| 394 | 20250415 | 121900 | 2288630100 | 22850 | 22850 | 22850 | 22800 | 74 |
| 395 | 20250415 | 121800 | 2286939375 | 22850 | 22850 | 22850 | 22800 | 74 |
| 396 | 20250415 | 121700 | 2285249375 | 22800 | 22850 | 22850 | 22800 | 269 |
| 397 | 20250415 | 121600 | 2279102825 | 22850 | 22850 | 22850 | 22850 | 62 |
| 398 | 20250415 | 121500 | 2277686125 | 22850 | 22850 | 22850 | 22800 | 68 |
| 399 | 20250415 | 121400 | 2276132375 | 22850 | 22850 | 22850 | 22850 | 39 |
| 400 | 20250415 | 121300 | 2275241225 | 22800 | 22850 | 22850 | 22800 | 68 |
| 401 | 20250415 | 121200 | 2273687700 | 22850 | 22850 | 22900 | 22850 | 648 |
| 402 | 20250415 | 121100 | 2258876300 | 22850 | 22900 | 22900 | 22850 | 33 |
| 403 | 20250415 | 121000 | 2258120800 | 22850 | 22850 | 22900 | 22850 | 86 |
| 404 | 20250415 | 120900 | 2256152425 | 22900 | 22850 | 22900 | 22800 | 140 |
| 405 | 20250415 | 120800 | 2252952525 | 22850 | 22850 | 22900 | 22800 | 699 |
| 406 | 20250415 | 120700 | 2236980100 | 22850 | 22850 | 22850 | 22800 | 67 |
| 407 | 20250415 | 120600 | 2235450000 | 22850 | 22800 | 22850 | 22800 | 62 |
| 408 | 20250415 | 120500 | 2234033500 | 22850 | 22850 | 22850 | 22800 | 61 |
| 409 | 20250415 | 120400 | 2232639800 | 22850 | 22800 | 22850 | 22750 | 3139 |
| 410 | 20250415 | 120300 | 2161070400 | 22800 | 22800 | 22800 | 22750 | 68 |
| 411 | 20250415 | 120200 | 2159520050 | 22750 | 22800 | 22850 | 22750 | 273 |
| 412 | 20250415 | 120100 | 2153303200 | 22800 | 22800 | 22850 | 22800 | 1040 |
| 413 | 20250415 | 120000 | 2129589050 | 22800 | 22800 | 22800 | 22750 | 367 |
| 414 | 20250415 | 115900 | 2121226150 | 22800 | 22725 | 22800 | 22700 | 992 |
| 415 | 20250415 | 115800 | 2098658325 | 22700 | 22750 | 22750 | 22700 | 212 |
| 416 | 20250415 | 115700 | 2093842775 | 22750 | 22750 | 22750 | 22700 | 184 |
| 417 | 20250415 | 115600 | 2089661475 | 22700 | 22725 | 22750 | 22700 | 114 |
| 418 | 20250415 | 115500 | 2087073575 | 22750 | 22750 | 22750 | 22650 | 233 |
| 419 | 20250415 | 115400 | 2081783225 | 22750 | 22750 | 22750 | 22650 | 197 |
| 420 | 20250415 | 115300 | 2077309675 | 22750 | 22725 | 22750 | 22700 | 58 |
| 421 | 20250415 | 115200 | 2075992200 | 22700 | 22750 | 22750 | 22700 | 148 |
| 422 | 20250415 | 115100 | 2072628400 | 22750 | 22700 | 22750 | 22650 | 148 |
| 423 | 20250415 | 115000 | 2069269450 | 22700 | 22650 | 22750 | 22650 | 646 |
| 424 | 20250415 | 114900 | 2054609975 | 22700 | 22700 | 22700 | 22650 | 151 |
| 425 | 20250415 | 114800 | 2051186075 | 22700 | 22700 | 22700 | 22650 | 210 |
| 426 | 20250415 | 114700 | 2046426675 | 22650 | 22650 | 22700 | 22650 | 641 |
| 427 | 20250415 | 114600 | 2031905625 | 22700 | 22650 | 22700 | 22650 | 143 |
| 428 | 20250415 | 114500 | 2028661625 | 22700 | 22700 | 22700 | 22650 | 75 |
| 429 | 20250415 | 114400 | 2026961225 | 22650 | 22700 | 22750 | 22650 | 126 |
| 430 | 20250415 | 114300 | 2024101800 | 22700 | 22750 | 22750 | 22650 | 354 |
| 431 | 20250415 | 114200 | 2016076350 | 22700 | 22750 | 22750 | 22650 | 119 |
| 432 | 20250415 | 114100 | 2013378400 | 22750 | 22700 | 22750 | 22650 | 428 |
| 433 | 20250415 | 114000 | 2003664625 | 22650 | 22650 | 22700 | 22650 | 117 |
| 434 | 20250415 | 113900 | 2001011075 | 22700 | 22700 | 22750 | 22650 | 482 |
| 435 | 20250415 | 113800 | 1990069125 | 22750 | 22750 | 22750 | 22700 | 176 |
| 436 | 20250415 | 113700 | 1986071525 | 22750 | 22700 | 22750 | 22700 | 257 |
| 437 | 20250415 | 113600 | 1980233975 | 22750 | 22750 | 22750 | 22700 | 134 |
| 438 | 20250415 | 113500 | 1977188575 | 22700 | 22750 | 22750 | 22700 | 108 |
| 439 | 20250415 | 113400 | 1974735000 | 22700 | 22700 | 22750 | 22700 | 181 |
| 440 | 20250415 | 113300 | 1970621500 | 22750 | 22750 | 22750 | 22750 | 28 |
| 441 | 20250415 | 113200 | 1969984500 | 22700 | 22750 | 22750 | 22700 | 174 |
| 442 | 20250415 | 113100 | 1966030375 | 22750 | 22700 | 22750 | 22700 | 120 |
| 443 | 20250415 | 113000 | 1963303725 | 22750 | 22750 | 22750 | 22700 | 142 |
| 444 | 20250415 | 112900 | 1960077425 | 22750 | 22750 | 22750 | 22700 | 710 |
| 445 | 20250415 | 112800 | 1943955550 | 22750 | 22750 | 22750 | 22700 | 156 |
| 446 | 20250415 | 112700 | 1940409650 | 22700 | 22750 | 22750 | 22700 | 829 |
| 447 | 20250415 | 112600 | 1921588650 | 22700 | 22750 | 22750 | 22700 | 708 |
| 448 | 20250415 | 112500 | 1905513800 | 22700 | 22750 | 22750 | 22700 | 188 |
| 449 | 20250415 | 112400 | 1901240550 | 22750 | 22750 | 22750 | 22700 | 86 |
| 450 | 20250415 | 112300 | 1899287050 | 22700 | 22750 | 22750 | 22700 | 171 |
| 451 | 20250415 | 112200 | 1895402075 | 22750 | 22750 | 22750 | 22700 | 269 |
| 452 | 20250415 | 112100 | 1889293175 | 22750 | 22700 | 22750 | 22700 | 156 |
| 453 | 20250415 | 112000 | 1885748125 | 22750 | 22700 | 22750 | 22700 | 155 |
| 454 | 20250415 | 111900 | 1882224250 | 22750 | 22750 | 22800 | 22750 | 141 |
| 455 | 20250415 | 111800 | 1879013500 | 22750 | 22800 | 22800 | 22750 | 243 |
| 456 | 20250415 | 111700 | 1873483050 | 22800 | 22800 | 22800 | 22750 | 162 |
| 457 | 20250415 | 111600 | 1869792550 | 22800 | 22800 | 22800 | 22750 | 107 |
| 458 | 20250415 | 111500 | 1867356200 | 22800 | 22800 | 22800 | 22750 | 403 |
| 459 | 20250415 | 111400 | 1858185500 | 22800 | 22800 | 22800 | 22750 | 1892 |
| 460 | 20250415 | 111300 | 1815138525 | 22750 | 22750 | 22800 | 22750 | 334 |
| 461 | 20250415 | 111200 | 1807538825 | 22700 | 22750 | 22800 | 22700 | 1129 |
| 462 | 20250415 | 111100 | 1781857175 | 22725 | 22700 | 22750 | 22700 | 394 |
| 463 | 20250415 | 111000 | 1772909650 | 22750 | 22700 | 22750 | 22700 | 161 |
| 464 | 20250415 | 110900 | 1769250550 | 22750 | 22750 | 22750 | 22700 | 108 |
| 465 | 20250415 | 110800 | 1766797300 | 22750 | 22700 | 22750 | 22700 | 158 |
| 466 | 20250415 | 110700 | 1763207000 | 22750 | 22750 | 22750 | 22700 | 335 |
| 467 | 20250415 | 110600 | 1755591350 | 22700 | 22750 | 22800 | 22700 | 834 |
| 468 | 20250415 | 110500 | 1736620250 | 22750 | 22800 | 22800 | 22750 | 174 |
| 469 | 20250415 | 110400 | 1732657675 | 22800 | 22750 | 22800 | 22750 | 236 |
| 470 | 20250415 | 110300 | 1727287625 | 22800 | 22800 | 22800 | 22750 | 555 |
| 471 | 20250415 | 110200 | 1714644225 | 22800 | 22700 | 22800 | 22700 | 441 |
| 472 | 20250415 | 110100 | 1704612950 | 22750 | 22750 | 22750 | 22700 | 130 |
| 473 | 20250415 | 110000 | 1701658550 | 22750 | 22800 | 22800 | 22700 | 130 |
| 474 | 20250415 | 105900 | 1698700600 | 22800 | 22750 | 22800 | 22700 | 204 |
| 475 | 20250415 | 105800 | 1694057800 | 22750 | 22750 | 22800 | 22700 | 41 |
| 476 | 20250415 | 105700 | 1693126250 | 22750 | 22750 | 22800 | 22700 | 138 |
| 477 | 20250415 | 105600 | 1689988400 | 22750 | 22750 | 22800 | 22700 | 809 |
| 478 | 20250415 | 105500 | 1671588950 | 22800 | 22750 | 22800 | 22700 | 730 |
| 479 | 20250415 | 105400 | 1654981750 | 22800 | 22750 | 22800 | 22750 | 112 |
| 480 | 20250415 | 105300 | 1652429550 | 22775 | 22800 | 22800 | 22750 | 113 |
| 481 | 20250415 | 105200 | 1649856275 | 22750 | 22850 | 22850 | 22750 | 587 |
| 482 | 20250415 | 105100 | 1636457425 | 22800 | 22850 | 22850 | 22800 | 169 |
| 483 | 20250415 | 105000 | 1632601100 | 22825 | 22800 | 22850 | 22750 | 373 |
| 484 | 20250415 | 104900 | 1624094825 | 22800 | 22850 | 22850 | 22800 | 132 |
| 485 | 20250415 | 104800 | 1621082675 | 22850 | 22800 | 22850 | 22800 | 168 |
| 486 | 20250415 | 104700 | 1617247175 | 22850 | 22850 | 22850 | 22750 | 131 |
| 487 | 20250415 | 104600 | 1614260300 | 22850 | 22800 | 22850 | 22750 | 1983 |
| 488 | 20250415 | 104500 | 1569119500 | 22800 | 22825 | 22850 | 22800 | 267 |
| 489 | 20250415 | 104400 | 1563022225 | 22850 | 22750 | 22850 | 22750 | 446 |
| 490 | 20250415 | 104300 | 1552858975 | 22750 | 22800 | 22800 | 22700 | 890 |
| 491 | 20250415 | 104200 | 1532609575 | 22800 | 22750 | 22800 | 22750 | 284 |
| 492 | 20250415 | 104100 | 1526138900 | 22800 | 22800 | 22850 | 22750 | 1661 |
| 493 | 20250415 | 104000 | 1488333500 | 22800 | 22750 | 22850 | 22750 | 241 |
| 494 | 20250415 | 103900 | 1482842600 | 22800 | 22800 | 22850 | 22750 | 263 |
| 495 | 20250415 | 103800 | 1476847550 | 22750 | 22800 | 22800 | 22750 | 147 |
| 496 | 20250415 | 103700 | 1473499850 | 22800 | 22800 | 22800 | 22750 | 99 |
| 497 | 20250415 | 103600 | 1471245300 | 22800 | 22800 | 22800 | 22750 | 248 |
| 498 | 20250415 | 103500 | 1465593975 | 22800 | 22750 | 22800 | 22750 | 104 |
| 499 | 20250415 | 103400 | 1463226575 | 22800 | 22800 | 22800 | 22750 | 177 |
| 500 | 20250415 | 103300 | 1459193925 | 22800 | 22800 | 22800 | 22750 | 84 |
| 501 | 20250415 | 103200 | 1457279100 | 22750 | 22750 | 22800 | 22750 | 258 |
| 502 | 20250415 | 103100 | 1451398550 | 22750 | 22800 | 22800 | 22750 | 200 |
| 503 | 20250415 | 103000 | 1446841900 | 22800 | 22800 | 22850 | 22750 | 261 |
| 504 | 20250415 | 102900 | 1440891225 | 22850 | 22850 | 22850 | 22750 | 94 |
| 505 | 20250415 | 102800 | 1438749725 | 22800 | 22800 | 22800 | 22750 | 127 |
| 506 | 20250415 | 102700 | 1435855725 | 22750 | 22800 | 22850 | 22750 | 309 |
| 507 | 20250415 | 102600 | 1428812175 | 22800 | 22800 | 22800 | 22750 | 377 |
| 508 | 20250415 | 102500 | 1420218775 | 22750 | 22800 | 22850 | 22750 | 233 |
| 509 | 20250415 | 102400 | 1414907225 | 22800 | 22800 | 22850 | 22800 | 837 |
| 510 | 20250415 | 102300 | 1395821450 | 22850 | 22800 | 22850 | 22800 | 917 |
| 511 | 20250415 | 102200 | 1374897150 | 22800 | 22800 | 22800 | 22775 | 395 |
| 512 | 20250415 | 102100 | 1365893050 | 22800 | 22800 | 22800 | 22750 | 165 |
| 513 | 20250415 | 102000 | 1362134075 | 22800 | 22850 | 22850 | 22750 | 1214 |
| 514 | 20250415 | 101900 | 1334456475 | 22850 | 22900 | 22900 | 22800 | 304 |
| 515 | 20250415 | 101800 | 1327512075 | 22850 | 22900 | 22900 | 22850 | 198 |
| 516 | 20250415 | 101700 | 1322984975 | 22900 | 22850 | 22900 | 22800 | 204 |
| 517 | 20250415 | 101600 | 1318323425 | 22850 | 22900 | 22900 | 22800 | 551 |
| 518 | 20250415 | 101500 | 1305735225 | 22900 | 22900 | 22900 | 22850 | 269 |
| 519 | 20250415 | 101400 | 1299581750 | 22850 | 22900 | 22950 | 22850 | 104 |
| 520 | 20250415 | 101300 | 1297199950 | 22900 | 22900 | 22950 | 22850 | 493 |
| 521 | 20250415 | 101200 | 1285920000 | 22850 | 22900 | 22900 | 22850 | 416 |
| 522 | 20250415 | 101100 | 1276406725 | 22850 | 22900 | 22900 | 22850 | 145 |
| 523 | 20250415 | 101000 | 1273091625 | 22900 | 22850 | 22950 | 22850 | 119 |
| 524 | 20250415 | 100900 | 1270366825 | 22900 | 22900 | 22900 | 22850 | 167 |
| 525 | 20250415 | 100800 | 1266547825 | 22900 | 22900 | 22900 | 22850 | 215 |
| 526 | 20250415 | 100700 | 1261628125 | 22850 | 22850 | 22950 | 22850 | 167 |
| 527 | 20250415 | 100600 | 1257805425 | 22900 | 22850 | 22900 | 22850 | 113 |
| 528 | 20250415 | 100500 | 1255221250 | 22850 | 22900 | 22950 | 22850 | 290 |
| 529 | 20250415 | 100400 | 1248579950 | 22950 | 22950 | 22950 | 22900 | 476 |
| 530 | 20250415 | 100300 | 1237677275 | 22950 | 22900 | 22950 | 22900 | 203 |
| 531 | 20250415 | 100200 | 1233025075 | 22900 | 22875 | 22950 | 22875 | 25 |
| 532 | 20250415 | 100100 | 1232451925 | 22900 | 22900 | 22950 | 22850 | 3041 |
| 533 | 20250415 | 100000 | 1162824625 | 22900 | 22900 | 22900 | 22875 | 46 |
| 534 | 20250415 | 095900 | 1161771275 | 22900 | 22900 | 22900 | 22850 | 65 |
| 535 | 20250415 | 095800 | 1160284075 | 22900 | 22900 | 22900 | 22850 | 155 |
| 536 | 20250415 | 095700 | 1156738925 | 22900 | 22900 | 22900 | 22850 | 80 |
| 537 | 20250415 | 095600 | 1154909025 | 22900 | 22900 | 22900 | 22850 | 620 |
| 538 | 20250415 | 095500 | 1140738025 | 22900 | 22900 | 22950 | 22900 | 32 |
| 539 | 20250415 | 095400 | 1140004675 | 22950 | 22900 | 22950 | 22900 | 193 |
| 540 | 20250415 | 095300 | 1135584475 | 22950 | 22900 | 22950 | 22900 | 244 |
| 541 | 20250415 | 095200 | 1129991375 | 22900 | 22950 | 22950 | 22900 | 559 |
| 542 | 20250415 | 095100 | 1117189075 | 22950 | 22950 | 22950 | 22900 | 85 |
| 543 | 20250415 | 095000 | 1115240825 | 22950 | 22900 | 23100 | 22850 | 3432 |
| 544 | 20250415 | 094900 | 1036217175 | 22900 | 22900 | 22900 | 22850 | 144 |
| 545 | 20250415 | 094800 | 1032924575 | 22850 | 22900 | 22900 | 22850 | 84 |
| 546 | 20250415 | 094700 | 1031003750 | 22900 | 22900 | 22950 | 22850 | 116 |
| 547 | 20250415 | 094600 | 1028347050 | 22900 | 22900 | 22900 | 22850 | 272 |
| 548 | 20250415 | 094500 | 1022121300 | 22900 | 22900 | 22900 | 22800 | 169 |
| 549 | 20250415 | 094400 | 1018254300 | 22900 | 22850 | 22900 | 22850 | 238 |
| 550 | 20250415 | 094300 | 1012815000 | 22800 | 22850 | 22850 | 22800 | 503 |
| 551 | 20250415 | 094200 | 1001325750 | 22900 | 22950 | 22950 | 22850 | 1287 |
| 552 | 20250415 | 094100 | 971912400 | 22900 | 22900 | 22950 | 22900 | 135 |
| 553 | 20250415 | 094000 | 968819000 | 22900 | 22950 | 22950 | 22850 | 523 |
| 554 | 20250415 | 093900 | 956824950 | 22950 | 22850 | 22950 | 22800 | 930 |
| 555 | 20250415 | 093800 | 935532550 | 22850 | 22850 | 22850 | 22850 | 510 |
| 556 | 20250415 | 093700 | 923879050 | 22850 | 22850 | 22850 | 22850 | 117 |
| 557 | 20250415 | 093600 | 921205600 | 22850 | 22900 | 22900 | 22850 | 450 |
| 558 | 20250415 | 093500 | 910919400 | 22850 | 22850 | 22850 | 22850 | 426 |
| 559 | 20250415 | 093400 | 901185300 | 22850 | 22850 | 22850 | 22800 | 136 |
| 560 | 20250415 | 093300 | 898081400 | 22850 | 22850 | 22900 | 22850 | 169 |
| 561 | 20250415 | 093200 | 894219700 | 22850 | 22850 | 22900 | 22800 | 257 |
| 562 | 20250415 | 093100 | 888346950 | 22850 | 22850 | 22850 | 22850 | 8 |
| 563 | 20250415 | 093000 | 888164150 | 22850 | 22900 | 22900 | 22850 | 1462 |
| 564 | 20250415 | 092900 | 854693050 | 22900 | 22950 | 22950 | 22850 | 888 |
| 565 | 20250415 | 092800 | 834380800 | 22950 | 23000 | 23000 | 22850 | 801 |
| 566 | 20250415 | 092700 | 816032650 | 23000 | 23050 | 23050 | 22950 | 537 |
| 567 | 20250415 | 092600 | 803680100 | 23050 | 23100 | 23100 | 23000 | 1374 |
| 568 | 20250415 | 092500 | 771997100 | 23100 | 23050 | 23100 | 23050 | 556 |
| 569 | 20250415 | 092400 | 759166900 | 23050 | 23050 | 23100 | 23000 | 891 |
| 570 | 20250415 | 092300 | 738654750 | 23050 | 23100 | 23150 | 23050 | 2278 |
| 571 | 20250415 | 092200 | 686048100 | 23050 | 23050 | 23100 | 23050 | 416 |
| 572 | 20250415 | 092100 | 676442750 | 23100 | 23100 | 23150 | 23050 | 443 |
| 573 | 20250415 | 092000 | 666197900 | 23100 | 23050 | 23150 | 23000 | 806 |
| 574 | 20250415 | 091900 | 647595750 | 23050 | 23100 | 23100 | 23050 | 220 |
| 575 | 20250415 | 091800 | 642524300 | 23050 | 23050 | 23100 | 23050 | 487 |
| 576 | 20250415 | 091700 | 631297750 | 23050 | 23100 | 23150 | 23050 | 239 |
| 577 | 20250415 | 091600 | 625780900 | 23100 | 23050 | 23100 | 23000 | 1832 |
| 578 | 20250415 | 091500 | 583473650 | 23050 | 23050 | 23100 | 23050 | 692 |
| 579 | 20250415 | 091400 | 567517700 | 23050 | 23000 | 23100 | 22950 | 2065 |
| 580 | 20250415 | 091300 | 519931100 | 23000 | 22950 | 23000 | 22950 | 1073 |
| 581 | 20250415 | 091200 | 495295350 | 22950 | 22950 | 23000 | 22950 | 374 |
| 582 | 20250415 | 091100 | 486711600 | 23000 | 23000 | 23050 | 22900 | 1890 |
| 583 | 20250415 | 091000 | 443277650 | 23000 | 22950 | 23000 | 22800 | 1799 |
| 584 | 20250415 | 090900 | 402085550 | 22950 | 22950 | 23000 | 22950 | 657 |
| 585 | 20250415 | 090800 | 387005850 | 22900 | 22800 | 22900 | 22800 | 2483 |
| 586 | 20250415 | 090700 | 330269550 | 22850 | 22800 | 22850 | 22750 | 382 |
| 587 | 20250415 | 090600 | 321553750 | 22800 | 22750 | 22850 | 22750 | 1619 |
| 588 | 20250415 | 090500 | 284642050 | 22750 | 22750 | 22750 | 22650 | 1301 |
| 589 | 20250415 | 090400 | 255105400 | 22750 | 22850 | 22850 | 22750 | 340 |
| 590 | 20250415 | 090300 | 247365000 | 22800 | 22900 | 22900 | 22800 | 710 |
| 591 | 20250415 | 090200 | 231149100 | 22800 | 22850 | 22850 | 22800 | 720 |
| 592 | 20250415 | 090100 | 214716200 | 22850 | 22900 | 22900 | 22800 | 1738 |
| 593 | 20250415 | 090000 | 175001100 | 22900 | 23050 | 23050 | 22850 | 7620 |