33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 190000 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 109828 |
| 3 | 20250415 | 185900 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20250415 | 185800 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20250415 | 185700 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20250415 | 185600 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20250415 | 185500 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20250415 | 185400 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20250415 | 185300 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20250415 | 185200 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20250415 | 185100 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20250415 | 185000 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20250415 | 184900 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20250415 | 184800 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20250415 | 184700 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20250415 | 184600 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20250415 | 184500 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20250415 | 184400 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20250415 | 184300 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20250415 | 184200 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20250415 | 184100 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20250415 | 184000 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20250415 | 183900 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20250415 | 183800 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20250415 | 183700 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20250415 | 183600 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20250415 | 183500 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20250415 | 183400 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20250415 | 183300 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20250415 | 183200 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20250415 | 183100 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20250415 | 183000 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 109828 |
| 33 | 20250415 | 182900 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20250415 | 182800 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20250415 | 182700 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20250415 | 182600 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20250415 | 182500 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20250415 | 182400 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20250415 | 182300 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20250415 | 182200 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20250415 | 182100 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20250415 | 182000 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20250415 | 181900 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20250415 | 181800 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20250415 | 181700 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20250415 | 181600 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20250415 | 181500 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20250415 | 181400 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20250415 | 181300 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20250415 | 181200 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20250415 | 181100 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20250415 | 181000 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20250415 | 180900 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20250415 | 180800 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20250415 | 180700 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20250415 | 180600 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20250415 | 180500 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20250415 | 180400 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20250415 | 180300 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20250415 | 180200 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20250415 | 180100 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20250415 | 180000 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 109828 |
| 63 | 20250415 | 175900 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20250415 | 175800 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20250415 | 175700 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20250415 | 175600 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20250415 | 175500 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20250415 | 175400 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20250415 | 175300 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20250415 | 175200 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20250415 | 175100 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20250415 | 175000 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20250415 | 174900 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20250415 | 174800 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20250415 | 174700 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20250415 | 174600 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20250415 | 174500 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20250415 | 174400 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20250415 | 174300 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20250415 | 174200 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20250415 | 174100 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20250415 | 174000 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20250415 | 173900 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20250415 | 173800 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20250415 | 173700 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20250415 | 173600 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20250415 | 173500 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20250415 | 173400 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20250415 | 173300 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20250415 | 173200 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20250415 | 173100 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20250415 | 173000 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 109828 |
| 93 | 20250415 | 172900 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20250415 | 172800 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20250415 | 172700 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20250415 | 172600 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20250415 | 172500 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20250415 | 172400 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20250415 | 172300 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20250415 | 172200 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20250415 | 172100 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20250415 | 172000 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20250415 | 171900 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20250415 | 171800 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20250415 | 171700 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20250415 | 171600 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20250415 | 171500 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20250415 | 171400 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20250415 | 171300 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20250415 | 171200 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20250415 | 171100 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20250415 | 171000 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20250415 | 170900 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20250415 | 170800 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20250415 | 170700 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20250415 | 170600 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20250415 | 170500 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20250415 | 170400 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20250415 | 170300 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20250415 | 170200 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20250415 | 170100 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20250415 | 170000 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 109828 |
| 123 | 20250415 | 165900 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20250415 | 165800 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20250415 | 165700 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20250415 | 165600 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20250415 | 165500 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20250415 | 165400 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20250415 | 165300 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20250415 | 165200 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20250415 | 165100 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20250415 | 165000 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20250415 | 164900 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20250415 | 164800 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20250415 | 164700 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20250415 | 164600 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20250415 | 164500 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20250415 | 164400 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20250415 | 164300 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20250415 | 164200 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20250415 | 164100 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20250415 | 164000 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20250415 | 163900 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20250415 | 163800 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20250415 | 163700 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20250415 | 163600 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20250415 | 163500 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20250415 | 163400 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20250415 | 163300 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20250415 | 163200 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20250415 | 163100 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20250415 | 163000 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 109828 |
| 153 | 20250415 | 162900 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20250415 | 162800 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20250415 | 162700 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20250415 | 162600 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20250415 | 162500 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20250415 | 162400 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20250415 | 162300 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20250415 | 162200 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20250415 | 162100 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20250415 | 162000 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20250415 | 161900 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20250415 | 161800 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20250415 | 161700 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20250415 | 161600 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20250415 | 161500 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20250415 | 161400 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20250415 | 161300 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20250415 | 161200 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20250415 | 161100 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20250415 | 161000 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20250415 | 160900 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20250415 | 160800 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20250415 | 160700 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20250415 | 160600 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20250415 | 160500 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20250415 | 160400 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20250415 | 160300 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20250415 | 160200 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20250415 | 160100 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20250415 | 160000 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 109828 |
| 183 | 20250415 | 155900 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20250415 | 155800 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20250415 | 155700 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20250415 | 155600 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20250415 | 155500 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20250415 | 155400 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20250415 | 155300 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20250415 | 155200 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 191 | 20250415 | 155100 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20250415 | 155000 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 193 | 20250415 | 154900 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 194 | 20250415 | 154800 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 195 | 20250415 | 154700 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 196 | 20250415 | 154600 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 197 | 20250415 | 154500 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 198 | 20250415 | 154400 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 199 | 20250415 | 154300 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 200 | 20250415 | 154200 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 201 | 20250415 | 154100 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 202 | 20250415 | 154000 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 203 | 20250415 | 153900 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 204 | 20250415 | 153800 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 205 | 20250415 | 153700 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 206 | 20250415 | 153600 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 207 | 20250415 | 153500 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 208 | 20250415 | 153400 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 209 | 20250415 | 153300 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 210 | 20250415 | 153200 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 211 | 20250415 | 153100 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 212 | 20250415 | 153000 | 91672714150 | 24100 | 24100 | 24100 | 24100 | 219656 |
| 213 | 20250415 | 152900 | 89025859350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 214 | 20250415 | 152800 | 89025859350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 215 | 20250415 | 152700 | 89025859350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 216 | 20250415 | 152600 | 89025859350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 217 | 20250415 | 152500 | 89025859350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 218 | 20250415 | 152400 | 89025859350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 219 | 20250415 | 152300 | 89025859350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 220 | 20250415 | 152200 | 89025859350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 221 | 20250415 | 152100 | 89025859350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 222 | 20250415 | 152000 | 89025859350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 223 | 20250415 | 151900 | 89025859350 | 24150 | 24100 | 24150 | 24100 | 29811 |
| 224 | 20250415 | 151800 | 88307021800 | 24100 | 24150 | 24150 | 24100 | 5487 |
| 225 | 20250415 | 151700 | 88174719500 | 24150 | 24150 | 24150 | 24100 | 3876 |
| 226 | 20250415 | 151600 | 88081162350 | 24150 | 24150 | 24150 | 24100 | 3454 |
| 227 | 20250415 | 151500 | 87997819750 | 24150 | 24150 | 24150 | 24100 | 7385 |
| 228 | 20250415 | 151400 | 87819536350 | 24150 | 24125 | 24150 | 24100 | 16076 |
| 229 | 20250415 | 151300 | 87431955975 | 24125 | 24150 | 24150 | 24100 | 4841 |
| 230 | 20250415 | 151200 | 87315118525 | 24150 | 24150 | 24150 | 24100 | 5827 |
| 231 | 20250415 | 151100 | 87174463625 | 24150 | 24125 | 24150 | 24100 | 4994 |
| 232 | 20250415 | 151000 | 87053909000 | 24125 | 24200 | 24200 | 24100 | 19205 |
| 233 | 20250415 | 150900 | 86589971625 | 24200 | 24250 | 24250 | 24150 | 8145 |
| 234 | 20250415 | 150800 | 86392695825 | 24250 | 24250 | 24250 | 24200 | 4266 |
| 235 | 20250415 | 150700 | 86289333125 | 24250 | 24200 | 24250 | 24150 | 8855 |
| 236 | 20250415 | 150600 | 86075002175 | 24200 | 24250 | 24250 | 24200 | 9778 |
| 237 | 20250415 | 150500 | 85838222925 | 24250 | 24200 | 24250 | 24150 | 21078 |
| 238 | 20250415 | 150400 | 85327887225 | 24200 | 24200 | 24250 | 24150 | 24861 |
| 239 | 20250415 | 150300 | 84726255525 | 24200 | 24200 | 24200 | 24150 | 3735 |
| 240 | 20250415 | 150200 | 84635895100 | 24200 | 24200 | 24200 | 24150 | 3839 |
| 241 | 20250415 | 150100 | 84543025175 | 24200 | 24200 | 24200 | 24150 | 9019 |
| 242 | 20250415 | 150000 | 84324815625 | 24200 | 24200 | 24200 | 24150 | 8956 |
| 243 | 20250415 | 145900 | 84108231725 | 24150 | 24200 | 24200 | 24150 | 7904 |
| 244 | 20250415 | 145800 | 83917076225 | 24150 | 24200 | 24200 | 24150 | 2368 |
| 245 | 20250415 | 145700 | 83859778175 | 24200 | 24200 | 24250 | 24150 | 20642 |
| 246 | 20250415 | 145600 | 83360549375 | 24150 | 24200 | 24200 | 24150 | 20629 |
| 247 | 20250415 | 145500 | 82861815950 | 24175 | 24200 | 24200 | 24150 | 3173 |
| 248 | 20250415 | 145400 | 82785055975 | 24150 | 24200 | 24200 | 24150 | 3780 |
| 249 | 20250415 | 145300 | 82693603675 | 24200 | 24200 | 24200 | 24150 | 3296 |
| 250 | 20250415 | 145200 | 82613861475 | 24150 | 24250 | 24250 | 24150 | 6490 |
| 251 | 20250415 | 145100 | 82456860975 | 24250 | 24250 | 24250 | 24150 | 20796 |
| 252 | 20250415 | 145000 | 81953487975 | 24250 | 24200 | 24250 | 24150 | 26060 |
| 253 | 20250415 | 144900 | 81322796475 | 24200 | 24250 | 24250 | 24200 | 10872 |
| 254 | 20250415 | 144800 | 81059590725 | 24250 | 24250 | 24250 | 24200 | 4742 |
| 255 | 20250415 | 144700 | 80944733925 | 24250 | 24250 | 24250 | 24200 | 6260 |
| 256 | 20250415 | 144600 | 80793064000 | 24250 | 24250 | 24250 | 24200 | 4199 |
| 257 | 20250415 | 144500 | 80691262100 | 24250 | 24200 | 24250 | 24150 | 11618 |
| 258 | 20250415 | 144400 | 80410022500 | 24200 | 24200 | 24200 | 24150 | 8956 |
| 259 | 20250415 | 144300 | 80193289500 | 24200 | 24250 | 24250 | 24150 | 16599 |
| 260 | 20250415 | 144200 | 79791677925 | 24200 | 24250 | 24250 | 24200 | 5296 |
| 261 | 20250415 | 144100 | 79663368175 | 24250 | 24250 | 24250 | 24200 | 3388 |
| 262 | 20250415 | 144000 | 79581224275 | 24250 | 24250 | 24300 | 24200 | 5560 |
| 263 | 20250415 | 143900 | 79446418125 | 24300 | 24250 | 24300 | 24200 | 18568 |
| 264 | 20250415 | 143800 | 78996131375 | 24250 | 24250 | 24300 | 24200 | 14336 |
| 265 | 20250415 | 143700 | 78648498775 | 24200 | 24250 | 24250 | 24200 | 3858 |
| 266 | 20250415 | 143600 | 78554954275 | 24250 | 24200 | 24250 | 24150 | 6583 |
| 267 | 20250415 | 143500 | 78395593200 | 24200 | 24200 | 24200 | 24150 | 5902 |
| 268 | 20250415 | 143400 | 78252793625 | 24200 | 24200 | 24200 | 24150 | 3641 |
| 269 | 20250415 | 143300 | 78164685775 | 24200 | 24200 | 24200 | 24150 | 3867 |
| 270 | 20250415 | 143200 | 78071119650 | 24200 | 24200 | 24200 | 24150 | 2034 |
| 271 | 20250415 | 143100 | 78021906175 | 24200 | 24200 | 24200 | 24150 | 9733 |
| 272 | 20250415 | 143000 | 77786382875 | 24200 | 24200 | 24200 | 24150 | 1533 |
| 273 | 20250415 | 142900 | 77749310775 | 24200 | 24200 | 24200 | 24100 | 7234 |
| 274 | 20250415 | 142800 | 77574485150 | 24150 | 24150 | 24200 | 24050 | 34600 |
| 275 | 20250415 | 142700 | 76740026475 | 24100 | 24150 | 24150 | 24100 | 3307 |
| 276 | 20250415 | 142600 | 76660243075 | 24150 | 24200 | 24200 | 24100 | 6683 |
| 277 | 20250415 | 142500 | 76498731875 | 24150 | 24200 | 24200 | 24150 | 2977 |
| 278 | 20250415 | 142400 | 76426727575 | 24200 | 24200 | 24200 | 24150 | 2556 |
| 279 | 20250415 | 142300 | 76364933800 | 24200 | 24200 | 24200 | 24150 | 13502 |
| 280 | 20250415 | 142200 | 76038739800 | 24200 | 24200 | 24200 | 24150 | 4428 |
| 281 | 20250415 | 142100 | 75931610650 | 24200 | 24150 | 24200 | 24150 | 2186 |
| 282 | 20250415 | 142000 | 75878755400 | 24150 | 24200 | 24200 | 24150 | 3671 |
| 283 | 20250415 | 141900 | 75789935500 | 24200 | 24200 | 24200 | 24150 | 2254 |
| 284 | 20250415 | 141800 | 75735410800 | 24200 | 24100 | 24200 | 24100 | 15268 |
| 285 | 20250415 | 141700 | 75366743750 | 24150 | 24150 | 24200 | 24100 | 16214 |
| 286 | 20250415 | 141600 | 74975319025 | 24200 | 24250 | 24250 | 24150 | 30476 |
| 287 | 20250415 | 141500 | 74237607075 | 24250 | 24250 | 24250 | 24200 | 3600 |
| 288 | 20250415 | 141400 | 74150340750 | 24250 | 24250 | 24250 | 24200 | 2798 |
| 289 | 20250415 | 141300 | 74082505125 | 24250 | 24250 | 24250 | 24200 | 3696 |
| 290 | 20250415 | 141200 | 73992900825 | 24250 | 24250 | 24250 | 24200 | 8267 |
| 291 | 20250415 | 141100 | 73792779675 | 24200 | 24200 | 24250 | 24200 | 3149 |
| 292 | 20250415 | 141000 | 73716439550 | 24250 | 24250 | 24250 | 24200 | 3141 |
| 293 | 20250415 | 140900 | 73640333800 | 24250 | 24250 | 24250 | 24200 | 3662 |
| 294 | 20250415 | 140800 | 73551579300 | 24250 | 24300 | 24300 | 24200 | 14978 |
| 295 | 20250415 | 140700 | 73188171300 | 24300 | 24300 | 24300 | 24250 | 9863 |
| 296 | 20250415 | 140600 | 72948521800 | 24300 | 24300 | 24300 | 24250 | 23507 |
| 297 | 20250415 | 140500 | 72377343250 | 24300 | 24300 | 24300 | 24250 | 5454 |
| 298 | 20250415 | 140400 | 72244830400 | 24300 | 24300 | 24300 | 24250 | 8541 |
| 299 | 20250415 | 140300 | 72037318050 | 24300 | 24300 | 24300 | 24250 | 4624 |
| 300 | 20250415 | 140200 | 71925056550 | 24300 | 24300 | 24300 | 24250 | 3650 |
| 301 | 20250415 | 140100 | 71836414300 | 24300 | 24300 | 24300 | 24250 | 4748 |
| 302 | 20250415 | 140000 | 71721081850 | 24300 | 24250 | 24350 | 24250 | 35555 |
| 303 | 20250415 | 135900 | 70857030025 | 24300 | 24200 | 24300 | 24200 | 16674 |
| 304 | 20250415 | 135800 | 70452650725 | 24250 | 24225 | 24250 | 24200 | 3585 |
| 305 | 20250415 | 135700 | 70365746925 | 24225 | 24250 | 24250 | 24150 | 12468 |
| 306 | 20250415 | 135600 | 70063942625 | 24250 | 24250 | 24250 | 24200 | 7004 |
| 307 | 20250415 | 135500 | 69894267200 | 24250 | 24200 | 24250 | 24200 | 3416 |
| 308 | 20250415 | 135400 | 69811474025 | 24250 | 24275 | 24275 | 24200 | 8304 |
| 309 | 20250415 | 135300 | 69610118700 | 24275 | 24250 | 24300 | 24250 | 4957 |
| 310 | 20250415 | 135200 | 69489780275 | 24300 | 24300 | 24300 | 24250 | 7696 |
| 311 | 20250415 | 135100 | 69302908525 | 24300 | 24200 | 24300 | 24200 | 18693 |
| 312 | 20250415 | 135000 | 68849365175 | 24225 | 24300 | 24300 | 24200 | 14309 |
| 313 | 20250415 | 134900 | 68502184100 | 24300 | 24250 | 24300 | 24200 | 27613 |
| 314 | 20250415 | 134800 | 67832349200 | 24250 | 24200 | 24250 | 24200 | 5797 |
| 315 | 20250415 | 134700 | 67691823125 | 24250 | 24250 | 24250 | 24200 | 5979 |
| 316 | 20250415 | 134600 | 67546870800 | 24250 | 24250 | 24250 | 24150 | 20145 |
| 317 | 20250415 | 134500 | 67059107475 | 24200 | 24250 | 24250 | 24200 | 17235 |
| 318 | 20250415 | 134400 | 66641262550 | 24200 | 24150 | 24250 | 24150 | 40971 |
| 319 | 20250415 | 134300 | 65649774025 | 24150 | 24200 | 24200 | 24100 | 17475 |
| 320 | 20250415 | 134200 | 65227239425 | 24200 | 24200 | 24200 | 24150 | 11054 |
| 321 | 20250415 | 134100 | 64959794725 | 24200 | 24150 | 24200 | 24100 | 45141 |
| 322 | 20250415 | 134000 | 63869075350 | 24150 | 24100 | 24150 | 24050 | 20991 |
| 323 | 20250415 | 133900 | 63363071175 | 24100 | 24100 | 24100 | 24050 | 15219 |
| 324 | 20250415 | 133800 | 62996307550 | 24100 | 24100 | 24100 | 24050 | 6625 |
| 325 | 20250415 | 133700 | 62836658400 | 24100 | 24050 | 24100 | 24050 | 14391 |
| 326 | 20250415 | 133600 | 62489864700 | 24100 | 24100 | 24100 | 24050 | 2793 |
| 327 | 20250415 | 133500 | 62422569200 | 24100 | 24100 | 24100 | 24050 | 2649 |
| 328 | 20250415 | 133400 | 62358772625 | 24050 | 24075 | 24100 | 24050 | 7452 |
| 329 | 20250415 | 133300 | 62179416375 | 24100 | 24100 | 24100 | 24050 | 9478 |
| 330 | 20250415 | 133200 | 61951345075 | 24050 | 24050 | 24100 | 24000 | 16865 |
| 331 | 20250415 | 133100 | 61545704425 | 24050 | 24050 | 24050 | 24000 | 4790 |
| 332 | 20250415 | 133000 | 61430635075 | 24000 | 24050 | 24050 | 24000 | 3256 |
| 333 | 20250415 | 132900 | 61352342200 | 24050 | 24050 | 24050 | 24000 | 7137 |
| 334 | 20250415 | 132800 | 61180975375 | 24000 | 24050 | 24050 | 24000 | 3523 |
| 335 | 20250415 | 132700 | 61096331275 | 24050 | 24000 | 24050 | 23950 | 13039 |
| 336 | 20250415 | 132600 | 60783535725 | 24000 | 24000 | 24000 | 23950 | 11039 |
| 337 | 20250415 | 132500 | 60518611575 | 24000 | 24000 | 24000 | 23950 | 4633 |
| 338 | 20250415 | 132400 | 60407521375 | 24000 | 24000 | 24000 | 23950 | 5724 |
| 339 | 20250415 | 132300 | 60270195125 | 24000 | 23950 | 24000 | 23950 | 4569 |
| 340 | 20250415 | 132200 | 60160563325 | 24000 | 23950 | 24000 | 23950 | 1924 |
| 341 | 20250415 | 132100 | 60114408675 | 24000 | 23950 | 24000 | 23950 | 4015 |
| 342 | 20250415 | 132000 | 60018131125 | 24000 | 24000 | 24000 | 23950 | 2941 |
| 343 | 20250415 | 131900 | 59947567275 | 24000 | 24000 | 24000 | 23950 | 5833 |
| 344 | 20250415 | 131800 | 59807590775 | 23950 | 23975 | 24000 | 23950 | 1871 |
| 345 | 20250415 | 131700 | 59762729250 | 23950 | 23975 | 23975 | 23950 | 1057 |
| 346 | 20250415 | 131600 | 59737405425 | 23975 | 23950 | 24000 | 23900 | 12372 |
| 347 | 20250415 | 131500 | 59441003000 | 23900 | 23950 | 23950 | 23850 | 9307 |
| 348 | 20250415 | 131400 | 59218537600 | 23950 | 23950 | 23950 | 23900 | 1481 |
| 349 | 20250415 | 131300 | 59183097350 | 23900 | 23900 | 23950 | 23900 | 1999 |
| 350 | 20250415 | 131200 | 59135237550 | 23900 | 23900 | 24000 | 23900 | 12206 |
| 351 | 20250415 | 131100 | 58843037100 | 23900 | 23900 | 23900 | 23850 | 2392 |
| 352 | 20250415 | 131000 | 58785912800 | 23900 | 23900 | 23900 | 23850 | 2862 |
| 353 | 20250415 | 130900 | 58717569975 | 23900 | 23900 | 23900 | 23850 | 2126 |
| 354 | 20250415 | 130800 | 58666776225 | 23900 | 23900 | 23950 | 23850 | 20035 |
| 355 | 20250415 | 130700 | 58187453300 | 23900 | 23900 | 23900 | 23850 | 3147 |
| 356 | 20250415 | 130600 | 58112314875 | 23900 | 23950 | 24000 | 23850 | 56223 |
| 357 | 20250415 | 130500 | 56766350675 | 24000 | 24000 | 24000 | 23950 | 2173 |
| 358 | 20250415 | 130400 | 56714267400 | 23950 | 24000 | 24000 | 23900 | 4925 |
| 359 | 20250415 | 130300 | 56596325900 | 24000 | 24000 | 24000 | 23900 | 11947 |
| 360 | 20250415 | 130200 | 56310074625 | 23950 | 24000 | 24000 | 23950 | 1994 |
| 361 | 20250415 | 130100 | 56262264050 | 24000 | 24000 | 24000 | 23950 | 5007 |
| 362 | 20250415 | 130000 | 56142293575 | 24000 | 23950 | 24000 | 23900 | 17502 |
| 363 | 20250415 | 125900 | 55723063225 | 23900 | 23950 | 23950 | 23900 | 2330 |
| 364 | 20250415 | 125800 | 55667297525 | 23900 | 23950 | 23950 | 23900 | 1343 |
| 365 | 20250415 | 125700 | 55635150925 | 23950 | 23950 | 23950 | 23900 | 1812 |
| 366 | 20250415 | 125600 | 55591769150 | 23950 | 23925 | 23950 | 23900 | 915 |
| 367 | 20250415 | 125500 | 55569858500 | 23925 | 23950 | 23950 | 23900 | 7792 |
| 368 | 20250415 | 125400 | 55383523100 | 23950 | 23950 | 24000 | 23900 | 10446 |
| 369 | 20250415 | 125300 | 55133345650 | 23950 | 24000 | 24000 | 23900 | 35478 |
| 370 | 20250415 | 125200 | 54283612050 | 23950 | 24000 | 24000 | 23950 | 1117 |
| 371 | 20250415 | 125100 | 54256829975 | 24000 | 23950 | 24000 | 23950 | 1552 |
| 372 | 20250415 | 125000 | 54219597875 | 23950 | 24000 | 24000 | 23950 | 21716 |
| 373 | 20250415 | 124900 | 53699458625 | 24000 | 24025 | 24050 | 23950 | 7492 |
| 374 | 20250415 | 124800 | 53519655550 | 24050 | 24050 | 24050 | 23950 | 12754 |
| 375 | 20250415 | 124700 | 53213436075 | 24050 | 24100 | 24100 | 24000 | 6740 |
| 376 | 20250415 | 124600 | 53051328825 | 24100 | 24050 | 24100 | 24050 | 7580 |
| 377 | 20250415 | 124500 | 52868979175 | 24100 | 24050 | 24100 | 24050 | 5178 |
| 378 | 20250415 | 124400 | 52744209025 | 24100 | 24100 | 24100 | 24050 | 8473 |
| 379 | 20250415 | 124300 | 52540345350 | 24100 | 24100 | 24100 | 24050 | 2656 |
| 380 | 20250415 | 124200 | 52476361650 | 24100 | 24100 | 24100 | 24050 | 5242 |
| 381 | 20250415 | 124100 | 52350088300 | 24050 | 24100 | 24100 | 24050 | 5607 |
| 382 | 20250415 | 124000 | 52215177500 | 24050 | 24100 | 24100 | 24050 | 4788 |
| 383 | 20250415 | 123900 | 52099941450 | 24100 | 24050 | 24100 | 24025 | 9990 |
| 384 | 20250415 | 123800 | 51859667250 | 24050 | 24050 | 24050 | 24000 | 2361 |
| 385 | 20250415 | 123700 | 51802897800 | 24050 | 24050 | 24050 | 23950 | 7783 |
| 386 | 20250415 | 123600 | 51616054300 | 24000 | 24100 | 24100 | 24000 | 3315 |
| 387 | 20250415 | 123500 | 51536345925 | 24100 | 23950 | 24100 | 23950 | 15473 |
| 388 | 20250415 | 123400 | 51164342675 | 24000 | 24050 | 24050 | 23950 | 9558 |
| 389 | 20250415 | 123300 | 50934909375 | 24000 | 24050 | 24050 | 24000 | 5269 |
| 390 | 20250415 | 123200 | 50808376750 | 24050 | 24000 | 24050 | 23950 | 13198 |
| 391 | 20250415 | 123100 | 50491594325 | 23950 | 24000 | 24000 | 23950 | 4574 |
| 392 | 20250415 | 123000 | 50381837950 | 24000 | 23950 | 24000 | 23950 | 5713 |
| 393 | 20250415 | 122900 | 50244927750 | 24000 | 23900 | 24000 | 23900 | 15044 |
| 394 | 20250415 | 122800 | 49884639625 | 23950 | 23950 | 23950 | 23900 | 4433 |
| 395 | 20250415 | 122700 | 49778539325 | 23950 | 23950 | 23950 | 23900 | 3558 |
| 396 | 20250415 | 122600 | 49693334925 | 23900 | 23950 | 23950 | 23900 | 2150 |
| 397 | 20250415 | 122500 | 49641858525 | 23950 | 23950 | 23950 | 23900 | 1306 |
| 398 | 20250415 | 122400 | 49610621425 | 23950 | 23900 | 23950 | 23900 | 2228 |
| 399 | 20250415 | 122300 | 49557339225 | 23950 | 23950 | 23950 | 23900 | 3885 |
| 400 | 20250415 | 122200 | 49464431625 | 23950 | 23950 | 23950 | 23900 | 1817 |
| 401 | 20250415 | 122100 | 49420939225 | 23950 | 23950 | 23950 | 23900 | 4670 |
| 402 | 20250415 | 122000 | 49309229675 | 23900 | 23950 | 23950 | 23900 | 2305 |
| 403 | 20250415 | 121900 | 49254071675 | 23950 | 23950 | 23950 | 23900 | 2363 |
| 404 | 20250415 | 121800 | 49197542825 | 23950 | 23950 | 23950 | 23900 | 2946 |
| 405 | 20250415 | 121700 | 49127055375 | 23950 | 23950 | 23950 | 23900 | 2552 |
| 406 | 20250415 | 121600 | 49065951375 | 23900 | 23950 | 23950 | 23900 | 1709 |
| 407 | 20250415 | 121500 | 49025050675 | 23950 | 23950 | 23950 | 23900 | 1285 |
| 408 | 20250415 | 121400 | 48994284125 | 23900 | 23950 | 23950 | 23900 | 3157 |
| 409 | 20250415 | 121300 | 48918743825 | 23900 | 23900 | 23900 | 23850 | 3268 |
| 410 | 20250415 | 121200 | 48840678475 | 23900 | 23900 | 23900 | 23850 | 5800 |
| 411 | 20250415 | 121100 | 48702079325 | 23900 | 23950 | 23950 | 23900 | 13047 |
| 412 | 20250415 | 121000 | 48390164425 | 23950 | 23925 | 24000 | 23900 | 15007 |
| 413 | 20250415 | 120900 | 48030758775 | 23950 | 23900 | 23950 | 23900 | 1554 |
| 414 | 20250415 | 120800 | 47993570975 | 23950 | 23950 | 23950 | 23900 | 4464 |
| 415 | 20250415 | 120700 | 47886757925 | 23900 | 23950 | 23950 | 23900 | 2527 |
| 416 | 20250415 | 120600 | 47826280275 | 23950 | 23850 | 23950 | 23850 | 6962 |
| 417 | 20250415 | 120500 | 47659853075 | 23900 | 23875 | 23950 | 23800 | 27080 |
| 418 | 20250415 | 120400 | 47013247100 | 23875 | 23900 | 23950 | 23850 | 15410 |
| 419 | 20250415 | 120300 | 46644944725 | 23900 | 24000 | 24050 | 23850 | 30400 |
| 420 | 20250415 | 120200 | 45916616650 | 24000 | 24000 | 24050 | 23900 | 48697 |
| 421 | 20250415 | 120100 | 44748535450 | 24050 | 24050 | 24150 | 23950 | 62457 |
| 422 | 20250415 | 120000 | 43246235950 | 24000 | 24150 | 24150 | 23950 | 44361 |
| 423 | 20250415 | 115900 | 42178926100 | 24150 | 24150 | 24200 | 24100 | 62419 |
| 424 | 20250415 | 115800 | 40671942850 | 24150 | 24000 | 24150 | 23950 | 83736 |
| 425 | 20250415 | 115700 | 38658363375 | 24000 | 23950 | 24000 | 23900 | 39384 |
| 426 | 20250415 | 115600 | 37714567950 | 23950 | 23900 | 23950 | 23900 | 21869 |
| 427 | 20250415 | 115500 | 37190828300 | 23950 | 23850 | 23950 | 23800 | 58718 |
| 428 | 20250415 | 115400 | 35788302300 | 23850 | 23850 | 23850 | 23800 | 801 |
| 429 | 20250415 | 115300 | 35769204500 | 23850 | 23850 | 23850 | 23800 | 1020 |
| 430 | 20250415 | 115200 | 35744892650 | 23800 | 23850 | 23850 | 23800 | 2364 |
| 431 | 20250415 | 115100 | 35688523500 | 23850 | 23850 | 23850 | 23800 | 963 |
| 432 | 20250415 | 115000 | 35665579200 | 23800 | 23750 | 23850 | 23750 | 20465 |
| 433 | 20250415 | 114900 | 35178476250 | 23750 | 23800 | 23800 | 23700 | 5840 |
| 434 | 20250415 | 114800 | 35039762900 | 23800 | 23800 | 23800 | 23750 | 1299 |
| 435 | 20250415 | 114700 | 35008883900 | 23800 | 23700 | 23800 | 23700 | 6348 |
| 436 | 20250415 | 114600 | 34858128500 | 23700 | 23750 | 23750 | 23700 | 1028 |
| 437 | 20250415 | 114500 | 34833743250 | 23750 | 23750 | 23750 | 23700 | 751 |
| 438 | 20250415 | 114400 | 34815930100 | 23750 | 23750 | 23750 | 23700 | 1208 |
| 439 | 20250415 | 114300 | 34787266750 | 23700 | 23750 | 23750 | 23700 | 1309 |
| 440 | 20250415 | 114200 | 34756205300 | 23750 | 23750 | 23750 | 23700 | 2643 |
| 441 | 20250415 | 114100 | 34693451725 | 23750 | 23750 | 23750 | 23700 | 2123 |
| 442 | 20250415 | 114000 | 34643095075 | 23750 | 23750 | 23750 | 23700 | 3185 |
| 443 | 20250415 | 113900 | 34567476175 | 23750 | 23700 | 23750 | 23700 | 3335 |
| 444 | 20250415 | 113800 | 34488296975 | 23750 | 23750 | 23750 | 23700 | 2743 |
| 445 | 20250415 | 113700 | 34423167075 | 23750 | 23750 | 23750 | 23700 | 2342 |
| 446 | 20250415 | 113600 | 34367582425 | 23750 | 23700 | 23750 | 23700 | 7567 |
| 447 | 20250415 | 113500 | 34188158000 | 23700 | 23750 | 23750 | 23700 | 1374 |
| 448 | 20250415 | 113400 | 34155552525 | 23750 | 23700 | 23750 | 23700 | 1333 |
| 449 | 20250415 | 113300 | 34123902825 | 23750 | 23750 | 23750 | 23700 | 3046 |
| 450 | 20250415 | 113200 | 34051606550 | 23725 | 23750 | 23750 | 23700 | 1710 |
| 451 | 20250415 | 113100 | 34011025775 | 23750 | 23750 | 23750 | 23700 | 882 |
| 452 | 20250415 | 113000 | 33990112225 | 23750 | 23700 | 23750 | 23700 | 2130 |
| 453 | 20250415 | 112900 | 33939590575 | 23750 | 23750 | 23750 | 23700 | 1232 |
| 454 | 20250415 | 112800 | 33910357375 | 23700 | 23700 | 23750 | 23700 | 757 |
| 455 | 20250415 | 112700 | 33892396775 | 23700 | 23800 | 23800 | 23700 | 3603 |
| 456 | 20250415 | 112600 | 33806830150 | 23800 | 23800 | 23800 | 23750 | 2310 |
| 457 | 20250415 | 112500 | 33751919950 | 23800 | 23800 | 23800 | 23750 | 1439 |
| 458 | 20250415 | 112400 | 33717709850 | 23800 | 23750 | 23800 | 23750 | 10951 |
| 459 | 20250415 | 112300 | 33457599350 | 23750 | 23800 | 23800 | 23750 | 10361 |
| 460 | 20250415 | 112200 | 33211479150 | 23800 | 23800 | 23800 | 23750 | 785 |
| 461 | 20250415 | 112100 | 33192813450 | 23750 | 23800 | 23800 | 23750 | 1909 |
| 462 | 20250415 | 112000 | 33147444050 | 23800 | 23750 | 23800 | 23750 | 2995 |
| 463 | 20250415 | 111900 | 33076230500 | 23750 | 23800 | 23800 | 23700 | 20233 |
| 464 | 20250415 | 111800 | 32595707275 | 23800 | 23800 | 23800 | 23750 | 1066 |
| 465 | 20250415 | 111700 | 32570361175 | 23800 | 23800 | 23800 | 23750 | 1171 |
| 466 | 20250415 | 111600 | 32542511575 | 23750 | 23800 | 23800 | 23750 | 1746 |
| 467 | 20250415 | 111500 | 32500978875 | 23750 | 23800 | 23800 | 23750 | 1737 |
| 468 | 20250415 | 111400 | 32459684825 | 23750 | 23800 | 23800 | 23750 | 4585 |
| 469 | 20250415 | 111300 | 32350680225 | 23750 | 23750 | 23800 | 23750 | 1134 |
| 470 | 20250415 | 111200 | 32323712875 | 23750 | 23800 | 23800 | 23750 | 2098 |
| 471 | 20250415 | 111100 | 32273844900 | 23800 | 23800 | 23800 | 23750 | 1764 |
| 472 | 20250415 | 111000 | 32231912975 | 23750 | 23800 | 23800 | 23750 | 1430 |
| 473 | 20250415 | 110900 | 32197919875 | 23800 | 23800 | 23800 | 23750 | 4612 |
| 474 | 20250415 | 110800 | 32088207575 | 23800 | 23800 | 23800 | 23750 | 1160 |
| 475 | 20250415 | 110700 | 32060618325 | 23800 | 23800 | 23800 | 23750 | 2150 |
| 476 | 20250415 | 110600 | 32009519975 | 23800 | 23800 | 23800 | 23750 | 1096 |
| 477 | 20250415 | 110500 | 31983475775 | 23800 | 23800 | 23800 | 23750 | 1363 |
| 478 | 20250415 | 110400 | 31951071875 | 23750 | 23800 | 23800 | 23750 | 825 |
| 479 | 20250415 | 110300 | 31931450200 | 23800 | 23850 | 23850 | 23750 | 3241 |
| 480 | 20250415 | 110200 | 31854338625 | 23850 | 23850 | 23850 | 23800 | 1737 |
| 481 | 20250415 | 110100 | 31812964400 | 23800 | 23825 | 23850 | 23800 | 2147 |
| 482 | 20250415 | 110000 | 31761837925 | 23800 | 23850 | 23850 | 23800 | 1090 |
| 483 | 20250415 | 105900 | 31735866700 | 23850 | 23850 | 23850 | 23800 | 5462 |
| 484 | 20250415 | 105800 | 31605826600 | 23850 | 23800 | 23850 | 23800 | 1192 |
| 485 | 20250415 | 105700 | 31577423800 | 23850 | 23850 | 23850 | 23800 | 2016 |
| 486 | 20250415 | 105600 | 31529416400 | 23850 | 23850 | 23850 | 23800 | 1102 |
| 487 | 20250415 | 105500 | 31503142700 | 23850 | 23850 | 23850 | 23800 | 2330 |
| 488 | 20250415 | 105400 | 31447657700 | 23850 | 23800 | 23850 | 23800 | 1091 |
| 489 | 20250415 | 105300 | 31421666300 | 23850 | 23800 | 23850 | 23800 | 2731 |
| 490 | 20250415 | 105200 | 31356603600 | 23850 | 23850 | 23850 | 23800 | 3750 |
| 491 | 20250415 | 105100 | 31267326950 | 23800 | 23850 | 23850 | 23800 | 1917 |
| 492 | 20250415 | 105000 | 31221667200 | 23800 | 23850 | 23850 | 23800 | 5207 |
| 493 | 20250415 | 104900 | 31097680350 | 23850 | 23850 | 23850 | 23800 | 1088 |
| 494 | 20250415 | 104800 | 31071759200 | 23850 | 23850 | 23850 | 23800 | 511 |
| 495 | 20250415 | 104700 | 31059579550 | 23850 | 23850 | 23850 | 23800 | 5423 |
| 496 | 20250415 | 104600 | 30930458500 | 23850 | 23850 | 23850 | 23800 | 3493 |
| 497 | 20250415 | 104500 | 30847285300 | 23850 | 23850 | 23850 | 23800 | 932 |
| 498 | 20250415 | 104400 | 30825083900 | 23850 | 23850 | 23850 | 23800 | 941 |
| 499 | 20250415 | 104300 | 30802655050 | 23850 | 23850 | 23850 | 23800 | 1133 |
| 500 | 20250415 | 104200 | 30775648150 | 23850 | 23850 | 23850 | 23800 | 4124 |
| 501 | 20250415 | 104100 | 30677380400 | 23850 | 23900 | 23900 | 23800 | 10320 |
| 502 | 20250415 | 104000 | 30431216300 | 23900 | 23900 | 23900 | 23850 | 2322 |
| 503 | 20250415 | 103900 | 30375788475 | 23900 | 23900 | 23900 | 23850 | 3573 |
| 504 | 20250415 | 103800 | 30290454675 | 23875 | 23900 | 23900 | 23850 | 4853 |
| 505 | 20250415 | 103700 | 30174533725 | 23900 | 23900 | 23900 | 23850 | 7994 |
| 506 | 20250415 | 103600 | 29983682000 | 23900 | 23900 | 23900 | 23850 | 3035 |
| 507 | 20250415 | 103500 | 29911235450 | 23900 | 23850 | 23900 | 23800 | 13823 |
| 508 | 20250415 | 103400 | 29581406975 | 23850 | 23850 | 23850 | 23800 | 13314 |
| 509 | 20250415 | 103300 | 29264033575 | 23850 | 23850 | 23850 | 23800 | 2099 |
| 510 | 20250415 | 103200 | 29213991650 | 23850 | 23850 | 23850 | 23800 | 1946 |
| 511 | 20250415 | 103100 | 29167596800 | 23850 | 23825 | 23850 | 23800 | 2271 |
| 512 | 20250415 | 103000 | 29113487300 | 23825 | 23825 | 23825 | 23800 | 1929 |
| 513 | 20250415 | 102900 | 29067551925 | 23825 | 23850 | 23850 | 23800 | 2531 |
| 514 | 20250415 | 102800 | 29007245825 | 23850 | 23850 | 23850 | 23800 | 3424 |
| 515 | 20250415 | 102700 | 28925698000 | 23800 | 23850 | 23850 | 23800 | 1975 |
| 516 | 20250415 | 102600 | 28878657125 | 23850 | 23850 | 23850 | 23800 | 1496 |
| 517 | 20250415 | 102500 | 28843012275 | 23850 | 23850 | 23850 | 23800 | 2820 |
| 518 | 20250415 | 102400 | 28775850950 | 23850 | 23850 | 23850 | 23800 | 4129 |
| 519 | 20250415 | 102300 | 28677546550 | 23800 | 23850 | 23850 | 23800 | 2324 |
| 520 | 20250415 | 102200 | 28622160725 | 23850 | 23750 | 23850 | 23750 | 5689 |
| 521 | 20250415 | 102100 | 28486697450 | 23800 | 23850 | 23850 | 23750 | 7317 |
| 522 | 20250415 | 102000 | 28312588075 | 23850 | 23850 | 23900 | 23800 | 5213 |
| 523 | 20250415 | 101900 | 28188243275 | 23850 | 23900 | 23900 | 23850 | 1565 |
| 524 | 20250415 | 101800 | 28150868400 | 23900 | 23900 | 23900 | 23850 | 5261 |
| 525 | 20250415 | 101700 | 28025301350 | 23850 | 23900 | 23900 | 23850 | 8166 |
| 526 | 20250415 | 101600 | 27830432700 | 23900 | 23875 | 23900 | 23850 | 6832 |
| 527 | 20250415 | 101500 | 27667353350 | 23850 | 23900 | 23900 | 23850 | 11928 |
| 528 | 20250415 | 101400 | 27382694675 | 23900 | 23850 | 23900 | 23850 | 25223 |
| 529 | 20250415 | 101300 | 26780589250 | 23800 | 23800 | 23850 | 23750 | 11922 |
| 530 | 20250415 | 101200 | 26496839100 | 23800 | 23800 | 23800 | 23750 | 5588 |
| 531 | 20250415 | 101100 | 26363886350 | 23750 | 23750 | 23800 | 23750 | 971 |
| 532 | 20250415 | 101000 | 26340792100 | 23800 | 23800 | 23800 | 23750 | 9757 |
| 533 | 20250415 | 100900 | 26108996900 | 23800 | 23800 | 23800 | 23750 | 5718 |
| 534 | 20250415 | 100800 | 25972966400 | 23800 | 23800 | 23800 | 23750 | 907 |
| 535 | 20250415 | 100700 | 25951393100 | 23800 | 23725 | 23800 | 23700 | 16622 |
| 536 | 20250415 | 100600 | 25556572375 | 23750 | 23700 | 23750 | 23650 | 2875 |
| 537 | 20250415 | 100500 | 25488437525 | 23700 | 23750 | 23750 | 23650 | 4560 |
| 538 | 20250415 | 100400 | 25380359425 | 23750 | 23750 | 23750 | 23700 | 1933 |
| 539 | 20250415 | 100300 | 25334520200 | 23750 | 23700 | 23750 | 23650 | 4161 |
| 540 | 20250415 | 100200 | 25235879225 | 23700 | 23700 | 23750 | 23650 | 3287 |
| 541 | 20250415 | 100100 | 25157991925 | 23700 | 23700 | 23700 | 23650 | 3016 |
| 542 | 20250415 | 100000 | 25086518275 | 23700 | 23700 | 23700 | 23650 | 9461 |
| 543 | 20250415 | 095900 | 24862305850 | 23650 | 23700 | 23700 | 23650 | 1151 |
| 544 | 20250415 | 095800 | 24835035625 | 23650 | 23650 | 23700 | 23650 | 6045 |
| 545 | 20250415 | 095700 | 24692001700 | 23650 | 23650 | 23650 | 23600 | 5855 |
| 546 | 20250415 | 095600 | 24553541200 | 23650 | 23600 | 23650 | 23575 | 18587 |
| 547 | 20250415 | 095500 | 24114716175 | 23600 | 23550 | 23600 | 23550 | 2546 |
| 548 | 20250415 | 095400 | 24054655400 | 23550 | 23550 | 23600 | 23500 | 7897 |
| 549 | 20250415 | 095300 | 23868733000 | 23500 | 23600 | 23600 | 23500 | 14191 |
| 550 | 20250415 | 095200 | 23534582675 | 23600 | 23600 | 23600 | 23550 | 1859 |
| 551 | 20250415 | 095100 | 23490731550 | 23550 | 23650 | 23650 | 23550 | 11395 |
| 552 | 20250415 | 095000 | 23221983725 | 23650 | 23750 | 23750 | 23600 | 28286 |
| 553 | 20250415 | 094900 | 22552167900 | 23750 | 23750 | 23750 | 23700 | 9202 |
| 554 | 20250415 | 094800 | 22333856450 | 23700 | 23750 | 23750 | 23700 | 10939 |
| 555 | 20250415 | 094700 | 22074440950 | 23750 | 23800 | 23800 | 23700 | 27555 |
| 556 | 20250415 | 094600 | 21419939300 | 23800 | 23750 | 23800 | 23750 | 6988 |
| 557 | 20250415 | 094500 | 21253657225 | 23750 | 23800 | 23800 | 23750 | 20258 |
| 558 | 20250415 | 094400 | 20772167875 | 23750 | 23750 | 23800 | 23700 | 36458 |
| 559 | 20250415 | 094300 | 19906092025 | 23750 | 23900 | 23900 | 23750 | 25514 |
| 560 | 20250415 | 094200 | 19298153675 | 23900 | 23950 | 23950 | 23800 | 78618 |
| 561 | 20250415 | 094100 | 17418123075 | 23900 | 23900 | 23950 | 23850 | 39985 |
| 562 | 20250415 | 094000 | 16462358650 | 23900 | 23800 | 23900 | 23750 | 73659 |
| 563 | 20250415 | 093900 | 14706387750 | 23750 | 23600 | 23800 | 23600 | 51974 |
| 564 | 20250415 | 093800 | 13475833225 | 23600 | 23550 | 23600 | 23500 | 12063 |
| 565 | 20250415 | 093700 | 13191602275 | 23550 | 23550 | 23550 | 23500 | 14668 |
| 566 | 20250415 | 093600 | 12846258575 | 23550 | 23550 | 23550 | 23500 | 4990 |
| 567 | 20250415 | 093500 | 12728756025 | 23550 | 23500 | 23550 | 23450 | 12374 |
| 568 | 20250415 | 093400 | 12438001100 | 23500 | 23500 | 23500 | 23450 | 11618 |
| 569 | 20250415 | 093300 | 12165152850 | 23450 | 23450 | 23500 | 23400 | 28381 |
| 570 | 20250415 | 093200 | 11499026275 | 23450 | 23450 | 23450 | 23400 | 7085 |
| 571 | 20250415 | 093100 | 11332965125 | 23450 | 23450 | 23450 | 23400 | 3628 |
| 572 | 20250415 | 093000 | 11248008000 | 23400 | 23450 | 23450 | 23400 | 2762 |
| 573 | 20250415 | 092900 | 11183323025 | 23400 | 23450 | 23450 | 23400 | 4350 |
| 574 | 20250415 | 092800 | 11081468325 | 23450 | 23450 | 23450 | 23400 | 4092 |
| 575 | 20250415 | 092700 | 10985569325 | 23450 | 23500 | 23500 | 23400 | 4144 |
| 576 | 20250415 | 092600 | 10888379825 | 23450 | 23400 | 23500 | 23400 | 8614 |
| 577 | 20250415 | 092500 | 10686346250 | 23450 | 23450 | 23500 | 23450 | 15561 |
| 578 | 20250415 | 092400 | 10321336450 | 23450 | 23475 | 23500 | 23450 | 4455 |
| 579 | 20250415 | 092300 | 10216685075 | 23500 | 23500 | 23500 | 23450 | 3651 |
| 580 | 20250415 | 092200 | 10130938325 | 23450 | 23550 | 23550 | 23450 | 11974 |
| 581 | 20250415 | 092100 | 9849549500 | 23550 | 23500 | 23550 | 23450 | 15783 |
| 582 | 20250415 | 092000 | 9478609250 | 23450 | 23500 | 23500 | 23450 | 3078 |
| 583 | 20250415 | 091900 | 9406292700 | 23475 | 23450 | 23500 | 23450 | 5147 |
| 584 | 20250415 | 091800 | 9285383225 | 23475 | 23450 | 23500 | 23450 | 2272 |
| 585 | 20250415 | 091700 | 9232036675 | 23500 | 23450 | 23500 | 23400 | 20653 |
| 586 | 20250415 | 091600 | 8747674725 | 23450 | 23500 | 23500 | 23450 | 15689 |
| 587 | 20250415 | 091500 | 8379719700 | 23475 | 23450 | 23500 | 23400 | 8501 |
| 588 | 20250415 | 091400 | 8180390125 | 23400 | 23350 | 23450 | 23300 | 12608 |
| 589 | 20250415 | 091300 | 7885467825 | 23350 | 23300 | 23350 | 23250 | 73068 |
| 590 | 20250415 | 091200 | 6182436500 | 23300 | 23300 | 23300 | 23250 | 2506 |
| 591 | 20250415 | 091100 | 6124119750 | 23250 | 23300 | 23300 | 23250 | 5093 |
| 592 | 20250415 | 091000 | 6005693725 | 23250 | 23300 | 23300 | 23250 | 21457 |
| 593 | 20250415 | 090900 | 5506635225 | 23250 | 23300 | 23300 | 23200 | 28989 |
| 594 | 20250415 | 090800 | 4832559650 | 23250 | 23300 | 23300 | 23250 | 4503 |
| 595 | 20250415 | 090700 | 4727828750 | 23250 | 23300 | 23300 | 23250 | 19288 |
| 596 | 20250415 | 090600 | 4278537850 | 23250 | 23350 | 23350 | 23250 | 16288 |
| 597 | 20250415 | 090500 | 3898916400 | 23350 | 23400 | 23400 | 23300 | 23058 |
| 598 | 20250415 | 090400 | 3360324850 | 23400 | 23500 | 23500 | 23350 | 26910 |
| 599 | 20250415 | 090300 | 2729770750 | 23500 | 23500 | 23500 | 23450 | 9640 |
| 600 | 20250415 | 090200 | 2503435900 | 23450 | 23500 | 23500 | 23450 | 6725 |
| 601 | 20250415 | 090100 | 2345552975 | 23500 | 23500 | 23500 | 23450 | 9206 |
| 602 | 20250415 | 090000 | 2129512475 | 23500 | 23550 | 23600 | 23400 | 90555 |