33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 190400 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 13442 |
| 3 | 20250414 | 190300 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20250414 | 190200 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20250414 | 190100 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20250414 | 190000 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20250414 | 185900 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20250414 | 185800 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20250414 | 185700 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20250414 | 185600 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20250414 | 185500 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20250414 | 185400 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20250414 | 185300 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20250414 | 185200 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20250414 | 185100 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20250414 | 185000 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20250414 | 184900 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20250414 | 184800 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20250414 | 184700 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20250414 | 184600 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20250414 | 184500 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20250414 | 184400 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20250414 | 184300 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20250414 | 184200 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20250414 | 184100 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20250414 | 184000 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20250414 | 183900 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20250414 | 183800 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20250414 | 183700 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20250414 | 183600 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20250414 | 183500 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20250414 | 183400 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 13442 |
| 33 | 20250414 | 183300 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20250414 | 183200 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20250414 | 183100 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20250414 | 183000 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20250414 | 182900 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20250414 | 182800 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20250414 | 182700 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20250414 | 182600 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20250414 | 182500 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20250414 | 182400 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20250414 | 182300 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20250414 | 182200 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20250414 | 182100 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20250414 | 182000 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20250414 | 181900 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20250414 | 181800 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20250414 | 181700 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20250414 | 181600 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20250414 | 181500 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20250414 | 181400 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20250414 | 181300 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20250414 | 181200 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20250414 | 181100 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20250414 | 181000 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20250414 | 180900 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20250414 | 180800 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20250414 | 180700 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20250414 | 180600 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20250414 | 180500 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20250414 | 180400 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 13442 |
| 63 | 20250414 | 180300 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20250414 | 180200 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20250414 | 180100 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20250414 | 180000 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20250414 | 175900 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20250414 | 175800 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20250414 | 175700 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20250414 | 175600 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20250414 | 175500 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20250414 | 175400 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20250414 | 175300 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20250414 | 175200 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20250414 | 175100 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20250414 | 175000 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20250414 | 174900 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20250414 | 174800 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20250414 | 174700 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20250414 | 174600 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20250414 | 174500 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20250414 | 174400 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20250414 | 174300 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20250414 | 174200 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20250414 | 174100 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20250414 | 174000 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20250414 | 173900 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20250414 | 173800 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20250414 | 173700 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20250414 | 173600 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20250414 | 173500 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20250414 | 173400 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 13442 |
| 93 | 20250414 | 173300 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20250414 | 173200 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20250414 | 173100 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20250414 | 173000 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20250414 | 172900 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20250414 | 172800 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20250414 | 172700 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20250414 | 172600 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20250414 | 172500 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20250414 | 172400 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20250414 | 172300 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20250414 | 172200 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20250414 | 172100 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20250414 | 172000 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20250414 | 171900 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20250414 | 171800 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20250414 | 171700 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20250414 | 171600 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20250414 | 171500 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20250414 | 171400 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20250414 | 171300 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20250414 | 171200 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20250414 | 171100 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20250414 | 171000 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20250414 | 170900 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20250414 | 170800 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20250414 | 170700 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20250414 | 170600 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20250414 | 170500 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20250414 | 170400 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 13442 |
| 123 | 20250414 | 170300 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20250414 | 170200 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20250414 | 170100 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20250414 | 170000 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20250414 | 165900 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20250414 | 165800 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20250414 | 165700 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20250414 | 165600 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20250414 | 165500 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20250414 | 165400 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20250414 | 165300 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20250414 | 165200 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20250414 | 165100 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20250414 | 165000 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20250414 | 164900 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20250414 | 164800 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20250414 | 164700 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20250414 | 164600 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20250414 | 164500 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20250414 | 164400 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20250414 | 164300 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20250414 | 164200 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20250414 | 164100 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20250414 | 164000 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20250414 | 163900 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20250414 | 163800 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20250414 | 163700 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20250414 | 163600 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20250414 | 163500 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20250414 | 163400 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 13442 |
| 153 | 20250414 | 163300 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20250414 | 163200 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20250414 | 163100 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20250414 | 163000 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20250414 | 162900 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20250414 | 162800 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20250414 | 162700 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20250414 | 162600 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20250414 | 162500 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20250414 | 162400 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20250414 | 162300 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20250414 | 162200 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20250414 | 162100 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20250414 | 162000 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20250414 | 161900 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20250414 | 161800 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20250414 | 161700 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20250414 | 161600 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20250414 | 161500 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20250414 | 161400 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20250414 | 161300 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20250414 | 161200 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20250414 | 161100 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20250414 | 161000 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20250414 | 160900 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20250414 | 160800 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20250414 | 160700 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20250414 | 160600 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20250414 | 160500 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20250414 | 160400 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 13442 |
| 183 | 20250414 | 160300 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20250414 | 160200 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20250414 | 160100 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20250414 | 160000 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20250414 | 155900 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20250414 | 155800 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20250414 | 155700 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20250414 | 155600 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20250414 | 155500 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20250414 | 155400 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20250414 | 155300 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20250414 | 155200 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20250414 | 155100 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20250414 | 155000 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20250414 | 154900 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20250414 | 154800 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20250414 | 154700 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20250414 | 154600 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20250414 | 154500 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20250414 | 154400 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20250414 | 154300 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20250414 | 154200 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20250414 | 154100 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20250414 | 154000 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20250414 | 153900 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20250414 | 153800 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20250414 | 153700 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 210 | 20250414 | 153600 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 211 | 20250414 | 153500 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 212 | 20250414 | 153400 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 13442 |
| 213 | 20250414 | 153300 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 214 | 20250414 | 153200 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 215 | 20250414 | 153100 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 0 |
| 216 | 20250414 | 153000 | 19183399875 | 36000 | 36000 | 36000 | 36000 | 13442 |
| 217 | 20250414 | 152900 | 18699487875 | 36050 | 36050 | 36050 | 36050 | 0 |
| 218 | 20250414 | 152800 | 18699487875 | 36050 | 36050 | 36050 | 36050 | 0 |
| 219 | 20250414 | 152700 | 18699487875 | 36050 | 36050 | 36050 | 36050 | 0 |
| 220 | 20250414 | 152600 | 18699487875 | 36050 | 36050 | 36050 | 36050 | 0 |
| 221 | 20250414 | 152500 | 18699487875 | 36050 | 36050 | 36050 | 36050 | 0 |
| 222 | 20250414 | 152400 | 18699487875 | 36050 | 36050 | 36050 | 36050 | 0 |
| 223 | 20250414 | 152300 | 18699487875 | 36050 | 36050 | 36050 | 36050 | 0 |
| 224 | 20250414 | 152200 | 18699487875 | 36050 | 36050 | 36050 | 36050 | 0 |
| 225 | 20250414 | 152100 | 18699487875 | 36050 | 36050 | 36050 | 36050 | 0 |
| 226 | 20250414 | 152000 | 18699487875 | 36050 | 36050 | 36050 | 36050 | 0 |
| 227 | 20250414 | 151900 | 18699487875 | 36050 | 36050 | 36050 | 36000 | 1472 |
| 228 | 20250414 | 151800 | 18646438450 | 36050 | 36050 | 36050 | 36000 | 1087 |
| 229 | 20250414 | 151700 | 18607259525 | 36050 | 36050 | 36050 | 36000 | 1025 |
| 230 | 20250414 | 151600 | 18570319175 | 36050 | 36000 | 36050 | 35950 | 2128 |
| 231 | 20250414 | 151500 | 18493728225 | 36000 | 36050 | 36050 | 35950 | 3179 |
| 232 | 20250414 | 151400 | 18379317075 | 36050 | 36000 | 36050 | 35950 | 2395 |
| 233 | 20250414 | 151300 | 18293076575 | 36000 | 36000 | 36000 | 35950 | 1284 |
| 234 | 20250414 | 151200 | 18246853075 | 36000 | 35950 | 36000 | 35900 | 2269 |
| 235 | 20250414 | 151100 | 18165246225 | 35950 | 36000 | 36000 | 35950 | 2005 |
| 236 | 20250414 | 151000 | 18093107075 | 36000 | 36050 | 36050 | 35900 | 3132 |
| 237 | 20250414 | 150900 | 17980479975 | 36050 | 36050 | 36050 | 36000 | 1584 |
| 238 | 20250414 | 150800 | 17923403175 | 36000 | 35950 | 36050 | 35950 | 1693 |
| 239 | 20250414 | 150700 | 17862460875 | 35950 | 36050 | 36050 | 35800 | 3772 |
| 240 | 20250414 | 150600 | 17726916075 | 36000 | 35900 | 36000 | 35900 | 4255 |
| 241 | 20250414 | 150500 | 17574011425 | 35850 | 35900 | 35900 | 35800 | 4123 |
| 242 | 20250414 | 150400 | 17426211825 | 35900 | 35900 | 35900 | 35850 | 242 |
| 243 | 20250414 | 150300 | 17417524325 | 35850 | 35950 | 35950 | 35850 | 4971 |
| 244 | 20250414 | 150200 | 17239176125 | 35950 | 35950 | 36000 | 35900 | 1094 |
| 245 | 20250414 | 150100 | 17199868025 | 35950 | 35950 | 35950 | 35900 | 1145 |
| 246 | 20250414 | 150000 | 17158705775 | 35900 | 35900 | 35950 | 35900 | 1014 |
| 247 | 20250414 | 145900 | 17122284125 | 35900 | 35900 | 35950 | 35900 | 371 |
| 248 | 20250414 | 145800 | 17108948625 | 35950 | 35950 | 35950 | 35900 | 1915 |
| 249 | 20250414 | 145700 | 17040183825 | 35950 | 35950 | 35950 | 35900 | 454 |
| 250 | 20250414 | 145600 | 17023864775 | 35950 | 35950 | 35950 | 35900 | 1066 |
| 251 | 20250414 | 145500 | 16985584525 | 35900 | 35950 | 35950 | 35900 | 1023 |
| 252 | 20250414 | 145400 | 16948849925 | 35950 | 35950 | 35950 | 35900 | 241 |
| 253 | 20250414 | 145300 | 16940188075 | 35950 | 35900 | 35950 | 35900 | 309 |
| 254 | 20250414 | 145200 | 16929082025 | 35950 | 35950 | 35950 | 35900 | 1183 |
| 255 | 20250414 | 145100 | 16886602775 | 35950 | 35925 | 35950 | 35900 | 457 |
| 256 | 20250414 | 145000 | 16870179400 | 35950 | 35950 | 35950 | 35900 | 318 |
| 257 | 20250414 | 144900 | 16858753450 | 35900 | 35950 | 35950 | 35900 | 283 |
| 258 | 20250414 | 144800 | 16848586050 | 35900 | 35850 | 35950 | 35850 | 688 |
| 259 | 20250414 | 144700 | 16823896100 | 35900 | 35900 | 35900 | 35850 | 671 |
| 260 | 20250414 | 144600 | 16799808600 | 35900 | 35850 | 35900 | 35850 | 691 |
| 261 | 20250414 | 144500 | 16775002500 | 35900 | 35900 | 35950 | 35850 | 848 |
| 262 | 20250414 | 144400 | 16744558600 | 35900 | 35900 | 35900 | 35850 | 938 |
| 263 | 20250414 | 144300 | 16710886900 | 35850 | 36000 | 36000 | 35850 | 4520 |
| 264 | 20250414 | 144200 | 16548564450 | 36000 | 35950 | 36000 | 35950 | 274 |
| 265 | 20250414 | 144100 | 16538702275 | 36000 | 35950 | 36000 | 35950 | 1191 |
| 266 | 20250414 | 144000 | 16495863175 | 35950 | 36000 | 36000 | 35950 | 409 |
| 267 | 20250414 | 143900 | 16481142625 | 35950 | 35950 | 36000 | 35950 | 221 |
| 268 | 20250414 | 143800 | 16473188325 | 35950 | 36000 | 36000 | 35950 | 548 |
| 269 | 20250414 | 143700 | 16453471750 | 35950 | 36000 | 36050 | 35950 | 2274 |
| 270 | 20250414 | 143600 | 16371603400 | 36000 | 36050 | 36050 | 36000 | 401 |
| 271 | 20250414 | 143500 | 16357150450 | 36000 | 36050 | 36050 | 36000 | 622 |
| 272 | 20250414 | 143400 | 16334749750 | 36050 | 36050 | 36050 | 36000 | 828 |
| 273 | 20250414 | 143300 | 16304901900 | 36050 | 36100 | 36150 | 36050 | 4285 |
| 274 | 20250414 | 143200 | 16150332900 | 36100 | 36150 | 36200 | 36100 | 3825 |
| 275 | 20250414 | 143100 | 16012164100 | 36200 | 36200 | 36200 | 36150 | 1417 |
| 276 | 20250414 | 143000 | 15960907650 | 36150 | 36100 | 36200 | 36100 | 1791 |
| 277 | 20250414 | 142900 | 15896120350 | 36150 | 36100 | 36150 | 36100 | 1323 |
| 278 | 20250414 | 142800 | 15848318950 | 36100 | 36100 | 36100 | 36050 | 794 |
| 279 | 20250414 | 142700 | 15819656650 | 36100 | 36100 | 36100 | 36050 | 315 |
| 280 | 20250414 | 142600 | 15808286550 | 36050 | 36025 | 36100 | 36000 | 3163 |
| 281 | 20250414 | 142500 | 15694253075 | 36025 | 36000 | 36050 | 36000 | 419 |
| 282 | 20250414 | 142400 | 15679153450 | 36050 | 36000 | 36050 | 36000 | 343 |
| 283 | 20250414 | 142300 | 15666797550 | 36050 | 36050 | 36050 | 36000 | 504 |
| 284 | 20250414 | 142200 | 15648641450 | 36000 | 36050 | 36050 | 36000 | 288 |
| 285 | 20250414 | 142100 | 15638260100 | 36050 | 36000 | 36050 | 36000 | 197 |
| 286 | 20250414 | 142000 | 15631159650 | 36050 | 36025 | 36050 | 36000 | 1702 |
| 287 | 20250414 | 141900 | 15569877825 | 36025 | 36000 | 36050 | 36000 | 128 |
| 288 | 20250414 | 141800 | 15565267675 | 36000 | 36050 | 36050 | 36000 | 178 |
| 289 | 20250414 | 141700 | 15558852125 | 36050 | 36050 | 36050 | 36000 | 535 |
| 290 | 20250414 | 141600 | 15539566125 | 36050 | 36050 | 36050 | 36000 | 2449 |
| 291 | 20250414 | 141500 | 15451344275 | 36050 | 36050 | 36050 | 36000 | 330 |
| 292 | 20250414 | 141400 | 15439453475 | 36000 | 35975 | 36025 | 35975 | 1079 |
| 293 | 20250414 | 141300 | 15400608250 | 36000 | 36000 | 36000 | 35950 | 842 |
| 294 | 20250414 | 141200 | 15370297125 | 36000 | 36000 | 36000 | 35950 | 600 |
| 295 | 20250414 | 141100 | 15348698325 | 36000 | 35950 | 36000 | 35900 | 1037 |
| 296 | 20250414 | 141000 | 15311414475 | 35900 | 35950 | 35950 | 35900 | 315 |
| 297 | 20250414 | 140900 | 15300093925 | 35950 | 35900 | 35950 | 35900 | 201 |
| 298 | 20250414 | 140800 | 15292868975 | 35900 | 35950 | 35950 | 35900 | 136 |
| 299 | 20250414 | 140700 | 15287982775 | 35900 | 35900 | 35950 | 35900 | 231 |
| 300 | 20250414 | 140600 | 15279686475 | 35900 | 35850 | 35900 | 35850 | 282 |
| 301 | 20250414 | 140500 | 15269563725 | 35900 | 35850 | 35900 | 35850 | 274 |
| 302 | 20250414 | 140400 | 15259733525 | 35850 | 35900 | 35900 | 35850 | 182 |
| 303 | 20250414 | 140300 | 15253201875 | 35850 | 35900 | 35900 | 35850 | 131 |
| 304 | 20250414 | 140200 | 15248500775 | 35850 | 35850 | 35900 | 35850 | 185 |
| 305 | 20250414 | 140100 | 15241862425 | 35850 | 35950 | 35950 | 35850 | 1782 |
| 306 | 20250414 | 140000 | 15177887075 | 35900 | 35900 | 35950 | 35900 | 205 |
| 307 | 20250414 | 135900 | 15170522375 | 35950 | 35900 | 35950 | 35900 | 275 |
| 308 | 20250414 | 135800 | 15160642125 | 35950 | 35900 | 35950 | 35900 | 93 |
| 309 | 20250414 | 135700 | 15157301225 | 35900 | 35950 | 35950 | 35900 | 396 |
| 310 | 20250414 | 135600 | 15143079025 | 35950 | 35900 | 35950 | 35900 | 96 |
| 311 | 20250414 | 135500 | 15139630075 | 35950 | 35900 | 35950 | 35900 | 498 |
| 312 | 20250414 | 135400 | 15121749675 | 35900 | 35850 | 35950 | 35850 | 825 |
| 313 | 20250414 | 135300 | 15092130375 | 35900 | 35900 | 35900 | 35850 | 217 |
| 314 | 20250414 | 135200 | 15084341525 | 35900 | 35900 | 35950 | 35900 | 1654 |
| 315 | 20250414 | 135100 | 15024955875 | 35900 | 35925 | 35950 | 35900 | 203 |
| 316 | 20250414 | 135000 | 15017659750 | 35900 | 35950 | 35950 | 35900 | 355 |
| 317 | 20250414 | 134900 | 15004910450 | 35950 | 35900 | 35950 | 35850 | 839 |
| 318 | 20250414 | 134800 | 14974783100 | 35900 | 35900 | 35900 | 35850 | 211 |
| 319 | 20250414 | 134700 | 14967209700 | 35900 | 35850 | 35900 | 35850 | 166 |
| 320 | 20250414 | 134600 | 14961252350 | 35900 | 35800 | 35900 | 35800 | 997 |
| 321 | 20250414 | 134500 | 14925509500 | 35850 | 35850 | 35850 | 35800 | 177 |
| 322 | 20250414 | 134400 | 14919168100 | 35850 | 35850 | 35850 | 35800 | 168 |
| 323 | 20250414 | 134300 | 14913146550 | 35850 | 35850 | 35850 | 35800 | 112 |
| 324 | 20250414 | 134200 | 14909133500 | 35850 | 35800 | 35850 | 35800 | 94 |
| 325 | 20250414 | 134100 | 14905764650 | 35800 | 35800 | 35850 | 35800 | 79 |
| 326 | 20250414 | 134000 | 14902933800 | 35850 | 35750 | 35850 | 35750 | 543 |
| 327 | 20250414 | 133900 | 14883495650 | 35800 | 35850 | 35850 | 35750 | 1180 |
| 328 | 20250414 | 133800 | 14841248150 | 35800 | 35800 | 35850 | 35800 | 415 |
| 329 | 20250414 | 133700 | 14826389900 | 35850 | 35850 | 35850 | 35800 | 91 |
| 330 | 20250414 | 133600 | 14823128750 | 35800 | 35800 | 35850 | 35800 | 78 |
| 331 | 20250414 | 133500 | 14820334400 | 35800 | 35850 | 35850 | 35800 | 225 |
| 332 | 20250414 | 133400 | 14812272450 | 35800 | 35800 | 35850 | 35800 | 59 |
| 333 | 20250414 | 133300 | 14810158700 | 35800 | 35850 | 35850 | 35800 | 165 |
| 334 | 20250414 | 133200 | 14804243800 | 35850 | 35850 | 35950 | 35850 | 982 |
| 335 | 20250414 | 133100 | 14768988400 | 35850 | 35850 | 35900 | 35800 | 711 |
| 336 | 20250414 | 133000 | 14743509100 | 35800 | 35800 | 35850 | 35800 | 1013 |
| 337 | 20250414 | 132900 | 14707212300 | 35800 | 35800 | 35800 | 35750 | 379 |
| 338 | 20250414 | 132800 | 14693645150 | 35800 | 35800 | 35800 | 35750 | 239 |
| 339 | 20250414 | 132700 | 14685094150 | 35750 | 35800 | 35800 | 35750 | 147 |
| 340 | 20250414 | 132600 | 14679833750 | 35750 | 35750 | 35800 | 35750 | 100 |
| 341 | 20250414 | 132500 | 14676256150 | 35800 | 35750 | 35800 | 35750 | 221 |
| 342 | 20250414 | 132400 | 14668349050 | 35800 | 35800 | 35800 | 35750 | 338 |
| 343 | 20250414 | 132300 | 14656249600 | 35750 | 35800 | 35800 | 35750 | 269 |
| 344 | 20250414 | 132200 | 14646620700 | 35750 | 35750 | 35800 | 35750 | 220 |
| 345 | 20250414 | 132100 | 14638746750 | 35750 | 35750 | 35800 | 35750 | 101 |
| 346 | 20250414 | 132000 | 14635132400 | 35750 | 35750 | 35800 | 35750 | 206 |
| 347 | 20250414 | 131900 | 14627763200 | 35750 | 35750 | 35800 | 35750 | 618 |
| 348 | 20250414 | 131800 | 14605668200 | 35800 | 35750 | 35800 | 35750 | 534 |
| 349 | 20250414 | 131700 | 14586569250 | 35800 | 35750 | 35800 | 35700 | 2676 |
| 350 | 20250414 | 131600 | 14490948250 | 35750 | 35700 | 35750 | 35700 | 1125 |
| 351 | 20250414 | 131500 | 14450779350 | 35700 | 35750 | 35750 | 35700 | 1262 |
| 352 | 20250414 | 131400 | 14405725200 | 35700 | 35700 | 35700 | 35700 | 50 |
| 353 | 20250414 | 131300 | 14403940200 | 35700 | 35700 | 35750 | 35700 | 68 |
| 354 | 20250414 | 131200 | 14401511250 | 35700 | 35700 | 35750 | 35700 | 118 |
| 355 | 20250414 | 131100 | 14397298350 | 35700 | 35750 | 35750 | 35700 | 653 |
| 356 | 20250414 | 131000 | 14373984150 | 35700 | 35750 | 35750 | 35700 | 149 |
| 357 | 20250414 | 130900 | 14368664750 | 35700 | 35750 | 35750 | 35700 | 2477 |
| 358 | 20250414 | 130800 | 14280228400 | 35750 | 35750 | 35750 | 35700 | 554 |
| 359 | 20250414 | 130700 | 14260446650 | 35800 | 35750 | 35800 | 35750 | 416 |
| 360 | 20250414 | 130600 | 14245573500 | 35750 | 35750 | 35750 | 35750 | 746 |
| 361 | 20250414 | 130500 | 14218904000 | 35750 | 35800 | 35800 | 35700 | 772 |
| 362 | 20250414 | 130400 | 14191296750 | 35750 | 35750 | 35800 | 35750 | 504 |
| 363 | 20250414 | 130300 | 14173275050 | 35750 | 35750 | 35750 | 35700 | 287 |
| 364 | 20250414 | 130200 | 14163015650 | 35750 | 35800 | 35800 | 35750 | 1617 |
| 365 | 20250414 | 130100 | 14105204350 | 35800 | 35800 | 35800 | 35750 | 278 |
| 366 | 20250414 | 130000 | 14095252575 | 35800 | 35800 | 35800 | 35750 | 387 |
| 367 | 20250414 | 125900 | 14081398700 | 35800 | 35850 | 35850 | 35750 | 1667 |
| 368 | 20250414 | 125800 | 14021718950 | 35850 | 35800 | 35850 | 35800 | 7 |
| 369 | 20250414 | 125700 | 14021468250 | 35800 | 35850 | 35850 | 35800 | 218 |
| 370 | 20250414 | 125600 | 14013659400 | 35800 | 35850 | 35850 | 35800 | 62 |
| 371 | 20250414 | 125500 | 14011437450 | 35800 | 35800 | 35850 | 35800 | 104 |
| 372 | 20250414 | 125400 | 14007712950 | 35800 | 35800 | 35800 | 35750 | 323 |
| 373 | 20250414 | 125300 | 13996149950 | 35800 | 35800 | 35850 | 35800 | 780 |
| 374 | 20250414 | 125200 | 13968220600 | 35800 | 35800 | 35850 | 35800 | 128 |
| 375 | 20250414 | 125100 | 13963638100 | 35800 | 35850 | 35850 | 35750 | 944 |
| 376 | 20250414 | 125000 | 13929839650 | 35850 | 35800 | 35850 | 35800 | 40 |
| 377 | 20250414 | 124900 | 13928406500 | 35800 | 35800 | 35850 | 35800 | 50 |
| 378 | 20250414 | 124800 | 13926616450 | 35800 | 35750 | 35800 | 35750 | 287 |
| 379 | 20250414 | 124700 | 13916342000 | 35800 | 35800 | 35800 | 35750 | 453 |
| 380 | 20250414 | 124600 | 13900126100 | 35750 | 35750 | 35750 | 35750 | 120 |
| 381 | 20250414 | 124500 | 13895836100 | 35800 | 35750 | 35800 | 35750 | 549 |
| 382 | 20250414 | 124400 | 13876208200 | 35750 | 35750 | 35800 | 35750 | 226 |
| 383 | 20250414 | 124300 | 13868124850 | 35750 | 35800 | 35800 | 35750 | 6 |
| 384 | 20250414 | 124200 | 13867910100 | 35750 | 35800 | 35800 | 35750 | 135 |
| 385 | 20250414 | 124100 | 13863078750 | 35750 | 35700 | 35800 | 35700 | 2008 |
| 386 | 20250414 | 124000 | 13791291900 | 35750 | 35750 | 35750 | 35700 | 390 |
| 387 | 20250414 | 123900 | 13777367450 | 35750 | 35700 | 35750 | 35700 | 800 |
| 388 | 20250414 | 123800 | 13748797100 | 35700 | 35750 | 35750 | 35700 | 405 |
| 389 | 20250414 | 123700 | 13734318700 | 35750 | 35750 | 35750 | 35700 | 246 |
| 390 | 20250414 | 123600 | 13725530500 | 35750 | 35750 | 35800 | 35700 | 1575 |
| 391 | 20250414 | 123500 | 13669221900 | 35800 | 35825 | 35850 | 35750 | 2501 |
| 392 | 20250414 | 123400 | 13579686900 | 35850 | 35850 | 35850 | 35800 | 209 |
| 393 | 20250414 | 123300 | 13572197075 | 35800 | 35850 | 35850 | 35800 | 88 |
| 394 | 20250414 | 123200 | 13569043975 | 35800 | 35850 | 35850 | 35800 | 435 |
| 395 | 20250414 | 123100 | 13553450375 | 35850 | 35850 | 35850 | 35800 | 153 |
| 396 | 20250414 | 123000 | 13547967075 | 35800 | 35850 | 35850 | 35800 | 129 |
| 397 | 20250414 | 122900 | 13543346225 | 35850 | 35850 | 35850 | 35800 | 216 |
| 398 | 20250414 | 122800 | 13535603925 | 35800 | 35800 | 35800 | 35800 | 33 |
| 399 | 20250414 | 122700 | 13534422525 | 35850 | 35850 | 35850 | 35800 | 111 |
| 400 | 20250414 | 122600 | 13530445625 | 35800 | 35850 | 35850 | 35800 | 232 |
| 401 | 20250414 | 122500 | 13522129375 | 35800 | 35850 | 35850 | 35800 | 93 |
| 402 | 20250414 | 122400 | 13518796425 | 35850 | 35850 | 35850 | 35850 | 79 |
| 403 | 20250414 | 122300 | 13515964275 | 35800 | 35850 | 35850 | 35800 | 90 |
| 404 | 20250414 | 122200 | 13512738925 | 35850 | 35850 | 35900 | 35850 | 849 |
| 405 | 20250414 | 122100 | 13482297425 | 35850 | 35850 | 35850 | 35850 | 15 |
| 406 | 20250414 | 122000 | 13481759675 | 35850 | 35850 | 35900 | 35850 | 473 |
| 407 | 20250414 | 121900 | 13464780125 | 35900 | 35900 | 35900 | 35850 | 241 |
| 408 | 20250414 | 121800 | 13456129925 | 35900 | 35800 | 35900 | 35800 | 96 |
| 409 | 20250414 | 121700 | 13452687825 | 35850 | 35850 | 35850 | 35800 | 266 |
| 410 | 20250414 | 121600 | 13443157475 | 35850 | 35850 | 35850 | 35800 | 33 |
| 411 | 20250414 | 121500 | 13441975075 | 35800 | 35750 | 35900 | 35750 | 1127 |
| 412 | 20250414 | 121400 | 13401576375 | 35750 | 35750 | 35800 | 35750 | 605 |
| 413 | 20250414 | 121300 | 13379918675 | 35750 | 35800 | 35800 | 35750 | 91 |
| 414 | 20250414 | 121200 | 13376662725 | 35800 | 35800 | 35800 | 35750 | 258 |
| 415 | 20250414 | 121100 | 13367427775 | 35800 | 35750 | 35800 | 35750 | 172 |
| 416 | 20250414 | 121000 | 13361270575 | 35750 | 35750 | 35800 | 35750 | 351 |
| 417 | 20250414 | 120900 | 13348719025 | 35750 | 35800 | 35850 | 35700 | 2358 |
| 418 | 20250414 | 120800 | 13264422075 | 35800 | 35850 | 35850 | 35800 | 660 |
| 419 | 20250414 | 120700 | 13240791875 | 35850 | 35900 | 35900 | 35850 | 1127 |
| 420 | 20250414 | 120600 | 13200384375 | 35900 | 35850 | 35900 | 35850 | 668 |
| 421 | 20250414 | 120500 | 13176436525 | 35850 | 35850 | 35900 | 35850 | 1009 |
| 422 | 20250414 | 120400 | 13140214025 | 35900 | 35900 | 35950 | 35900 | 529 |
| 423 | 20250414 | 120300 | 13121221525 | 35900 | 35900 | 35950 | 35900 | 142 |
| 424 | 20250414 | 120200 | 13116118725 | 35900 | 35950 | 35950 | 35850 | 1789 |
| 425 | 20250414 | 120100 | 13051865575 | 35950 | 35900 | 35950 | 35900 | 83 |
| 426 | 20250414 | 120000 | 13048882925 | 35950 | 35950 | 35950 | 35900 | 202 |
| 427 | 20250414 | 115900 | 13041621275 | 35950 | 35950 | 35950 | 35900 | 170 |
| 428 | 20250414 | 115800 | 13035510725 | 35950 | 35950 | 35950 | 35900 | 204 |
| 429 | 20250414 | 115700 | 13028180575 | 35900 | 35950 | 35950 | 35900 | 213 |
| 430 | 20250414 | 115600 | 13020525875 | 35950 | 35950 | 35950 | 35900 | 54 |
| 431 | 20250414 | 115500 | 13018584775 | 35900 | 35900 | 35950 | 35900 | 235 |
| 432 | 20250414 | 115400 | 13010137225 | 35950 | 35950 | 35950 | 35850 | 1563 |
| 433 | 20250414 | 115300 | 12954018675 | 35900 | 35950 | 35950 | 35900 | 90 |
| 434 | 20250414 | 115200 | 12950783925 | 35950 | 35900 | 35950 | 35900 | 230 |
| 435 | 20250414 | 115100 | 12942516775 | 35950 | 35950 | 35950 | 35900 | 227 |
| 436 | 20250414 | 115000 | 12934356275 | 35900 | 35950 | 35950 | 35900 | 230 |
| 437 | 20250414 | 114900 | 12926089025 | 35950 | 35900 | 35950 | 35900 | 103 |
| 438 | 20250414 | 114800 | 12922388525 | 35900 | 35950 | 35950 | 35900 | 277 |
| 439 | 20250414 | 114700 | 12912437225 | 35950 | 35900 | 35950 | 35900 | 123 |
| 440 | 20250414 | 114600 | 12908017575 | 35950 | 35900 | 35950 | 35900 | 1752 |
| 441 | 20250414 | 114500 | 12845069950 | 35900 | 35925 | 35925 | 35900 | 180 |
| 442 | 20250414 | 114400 | 12838604325 | 35950 | 35900 | 35950 | 35900 | 1277 |
| 443 | 20250414 | 114300 | 12792702525 | 35900 | 35950 | 35950 | 35900 | 151 |
| 444 | 20250414 | 114200 | 12787276525 | 35900 | 35900 | 35950 | 35900 | 318 |
| 445 | 20250414 | 114100 | 12775845375 | 35950 | 35950 | 35950 | 35900 | 961 |
| 446 | 20250414 | 114000 | 12741297525 | 35900 | 35950 | 35950 | 35900 | 138 |
| 447 | 20250414 | 113900 | 12736337125 | 35950 | 35900 | 35950 | 35900 | 471 |
| 448 | 20250414 | 113800 | 12719420475 | 35950 | 35850 | 35950 | 35825 | 1687 |
| 449 | 20250414 | 113700 | 12658899050 | 35850 | 35850 | 35850 | 35800 | 309 |
| 450 | 20250414 | 113600 | 12647822400 | 35850 | 35850 | 35850 | 35800 | 105 |
| 451 | 20250414 | 113500 | 12644058350 | 35800 | 35850 | 35850 | 35800 | 286 |
| 452 | 20250414 | 113400 | 12633806350 | 35850 | 35850 | 35850 | 35800 | 418 |
| 453 | 20250414 | 113300 | 12618824200 | 35800 | 35850 | 35850 | 35800 | 1026 |
| 454 | 20250414 | 113200 | 12582089350 | 35800 | 35850 | 35850 | 35800 | 197 |
| 455 | 20250414 | 113100 | 12575031600 | 35800 | 35850 | 35850 | 35800 | 216 |
| 456 | 20250414 | 113000 | 12567288800 | 35850 | 35800 | 35850 | 35800 | 279 |
| 457 | 20250414 | 112900 | 12557293100 | 35800 | 35850 | 35850 | 35800 | 94 |
| 458 | 20250414 | 112800 | 12553926750 | 35800 | 35850 | 35850 | 35800 | 332 |
| 459 | 20250414 | 112700 | 12542034050 | 35850 | 35800 | 35850 | 35800 | 179 |
| 460 | 20250414 | 112600 | 12535617050 | 35800 | 35850 | 35850 | 35800 | 668 |
| 461 | 20250414 | 112500 | 12511693000 | 35800 | 35800 | 35850 | 35750 | 879 |
| 462 | 20250414 | 112400 | 12480227900 | 35800 | 35800 | 35850 | 35800 | 874 |
| 463 | 20250414 | 112300 | 12448929950 | 35800 | 35800 | 35850 | 35800 | 314 |
| 464 | 20250414 | 112200 | 12437678500 | 35800 | 35850 | 35850 | 35800 | 208 |
| 465 | 20250414 | 112100 | 12430227350 | 35850 | 35800 | 35850 | 35800 | 315 |
| 466 | 20250414 | 112000 | 12418942750 | 35850 | 35800 | 35850 | 35800 | 471 |
| 467 | 20250414 | 111900 | 12402059300 | 35800 | 35800 | 35850 | 35800 | 215 |
| 468 | 20250414 | 111800 | 12394359350 | 35900 | 35850 | 35900 | 35850 | 505 |
| 469 | 20250414 | 111700 | 12376249600 | 35850 | 35900 | 35900 | 35850 | 470 |
| 470 | 20250414 | 111600 | 12359390100 | 35900 | 35850 | 35900 | 35850 | 739 |
| 471 | 20250414 | 111500 | 12332866100 | 35900 | 35900 | 35900 | 35850 | 197 |
| 472 | 20250414 | 111400 | 12325794700 | 35850 | 35850 | 35850 | 35800 | 917 |
| 473 | 20250414 | 111300 | 12292932000 | 35850 | 35800 | 35850 | 35750 | 768 |
| 474 | 20250414 | 111200 | 12265450650 | 35750 | 35800 | 35800 | 35750 | 92 |
| 475 | 20250414 | 111100 | 12262157950 | 35750 | 35800 | 35850 | 35750 | 617 |
| 476 | 20250414 | 111000 | 12240085850 | 35800 | 35800 | 35800 | 35750 | 618 |
| 477 | 20250414 | 110900 | 12217964100 | 35800 | 35750 | 35800 | 35750 | 65 |
| 478 | 20250414 | 110800 | 12215638950 | 35800 | 35700 | 35800 | 35650 | 739 |
| 479 | 20250414 | 110700 | 12189243100 | 35650 | 35650 | 35650 | 35600 | 2336 |
| 480 | 20250414 | 110600 | 12106042650 | 35600 | 35650 | 35700 | 35600 | 2592 |
| 481 | 20250414 | 110500 | 12013665950 | 35650 | 35650 | 35700 | 35600 | 1767 |
| 482 | 20250414 | 110400 | 11950723350 | 35650 | 35650 | 35700 | 35650 | 1883 |
| 483 | 20250414 | 110300 | 11883590750 | 35650 | 35650 | 35700 | 35650 | 362 |
| 484 | 20250414 | 110200 | 11870672150 | 35700 | 35700 | 35750 | 35650 | 339 |
| 485 | 20250414 | 110100 | 11858569300 | 35700 | 35750 | 35800 | 35700 | 2193 |
| 486 | 20250414 | 110000 | 11780261950 | 35750 | 35750 | 35800 | 35750 | 1085 |
| 487 | 20250414 | 105900 | 11741465250 | 35775 | 35800 | 35800 | 35750 | 295 |
| 488 | 20250414 | 105800 | 11730907575 | 35800 | 35800 | 35800 | 35750 | 530 |
| 489 | 20250414 | 105700 | 11711934275 | 35800 | 35850 | 35850 | 35750 | 511 |
| 490 | 20250414 | 105600 | 11693639825 | 35850 | 35800 | 35850 | 35800 | 957 |
| 491 | 20250414 | 105500 | 11659366575 | 35800 | 35800 | 35850 | 35800 | 278 |
| 492 | 20250414 | 105400 | 11649401225 | 35850 | 35800 | 35850 | 35800 | 70 |
| 493 | 20250414 | 105300 | 11646892475 | 35850 | 35800 | 35850 | 35800 | 313 |
| 494 | 20250414 | 105200 | 11635679775 | 35800 | 35800 | 35850 | 35800 | 3060 |
| 495 | 20250414 | 105100 | 11526114275 | 35800 | 35800 | 35800 | 35700 | 857 |
| 496 | 20250414 | 105000 | 11495452625 | 35750 | 35800 | 35850 | 35750 | 5344 |
| 497 | 20250414 | 104900 | 11304161375 | 35850 | 35800 | 35850 | 35800 | 381 |
| 498 | 20250414 | 104800 | 11290508775 | 35800 | 35850 | 35850 | 35800 | 246 |
| 499 | 20250414 | 104700 | 11281690725 | 35850 | 35900 | 35900 | 35800 | 1083 |
| 500 | 20250414 | 104600 | 11242864425 | 35900 | 35850 | 35900 | 35850 | 667 |
| 501 | 20250414 | 104500 | 11218921375 | 35900 | 35900 | 35900 | 35850 | 737 |
| 502 | 20250414 | 104400 | 11192464975 | 35900 | 35900 | 35900 | 35850 | 352 |
| 503 | 20250414 | 104300 | 11179835625 | 35900 | 35950 | 35950 | 35850 | 822 |
| 504 | 20250414 | 104200 | 11150319575 | 35900 | 35950 | 35950 | 35900 | 210 |
| 505 | 20250414 | 104100 | 11142772975 | 35950 | 35950 | 35950 | 35900 | 169 |
| 506 | 20250414 | 104000 | 11136698675 | 35950 | 35950 | 35950 | 35900 | 341 |
| 507 | 20250414 | 103900 | 11124439825 | 35950 | 35950 | 35950 | 35900 | 432 |
| 508 | 20250414 | 103800 | 11108925875 | 35950 | 35950 | 35950 | 35900 | 2399 |
| 509 | 20250414 | 103700 | 11022703025 | 35900 | 35950 | 35950 | 35900 | 222 |
| 510 | 20250414 | 103600 | 11014730475 | 35950 | 35900 | 35950 | 35900 | 315 |
| 511 | 20250414 | 103500 | 11003412625 | 35950 | 35900 | 35950 | 35850 | 1118 |
| 512 | 20250414 | 103400 | 10963294125 | 35900 | 35950 | 35950 | 35850 | 2930 |
| 513 | 20250414 | 103300 | 10858207225 | 35950 | 35900 | 35950 | 35900 | 439 |
| 514 | 20250414 | 103200 | 10842442525 | 35950 | 36000 | 36000 | 35900 | 3644 |
| 515 | 20250414 | 103100 | 10711478325 | 36000 | 36050 | 36050 | 35950 | 813 |
| 516 | 20250414 | 103000 | 10682206875 | 36050 | 36000 | 36050 | 36000 | 1935 |
| 517 | 20250414 | 102900 | 10612539275 | 36000 | 36050 | 36050 | 35950 | 1628 |
| 518 | 20250414 | 102800 | 10553926325 | 36050 | 36050 | 36050 | 36000 | 634 |
| 519 | 20250414 | 102700 | 10531072175 | 36050 | 36000 | 36050 | 36000 | 372 |
| 520 | 20250414 | 102600 | 10517671725 | 36000 | 36050 | 36050 | 36000 | 413 |
| 521 | 20250414 | 102500 | 10502787175 | 36000 | 35900 | 36000 | 35900 | 2535 |
| 522 | 20250414 | 102400 | 10411632675 | 35900 | 36000 | 36000 | 35850 | 1987 |
| 523 | 20250414 | 102300 | 10340209075 | 36000 | 36000 | 36000 | 36000 | 316 |
| 524 | 20250414 | 102200 | 10328833075 | 35975 | 36050 | 36050 | 35950 | 970 |
| 525 | 20250414 | 102100 | 10293927250 | 36050 | 36000 | 36050 | 36000 | 1776 |
| 526 | 20250414 | 102000 | 10229988000 | 36000 | 36000 | 36050 | 35950 | 1926 |
| 527 | 20250414 | 101900 | 10160670100 | 36000 | 35950 | 36000 | 35950 | 2557 |
| 528 | 20250414 | 101800 | 10068722700 | 35950 | 35950 | 35950 | 35900 | 1415 |
| 529 | 20250414 | 101700 | 10017913050 | 35950 | 35950 | 35950 | 35900 | 835 |
| 530 | 20250414 | 101600 | 9987915900 | 35950 | 35900 | 35950 | 35900 | 586 |
| 531 | 20250414 | 101500 | 9966859500 | 35950 | 35950 | 35950 | 35900 | 626 |
| 532 | 20250414 | 101400 | 9944356300 | 35950 | 35925 | 35950 | 35900 | 361 |
| 533 | 20250414 | 101300 | 9931387500 | 35950 | 35950 | 35950 | 35900 | 1534 |
| 534 | 20250414 | 101200 | 9876295450 | 35950 | 35900 | 35950 | 35850 | 2303 |
| 535 | 20250414 | 101100 | 9793602400 | 35900 | 35850 | 35900 | 35850 | 437 |
| 536 | 20250414 | 101000 | 9777914650 | 35850 | 35800 | 35850 | 35800 | 1863 |
| 537 | 20250414 | 100900 | 9711142650 | 35800 | 35750 | 35800 | 35700 | 1633 |
| 538 | 20250414 | 100800 | 9652734850 | 35750 | 35700 | 35750 | 35650 | 2049 |
| 539 | 20250414 | 100700 | 9579584250 | 35700 | 35650 | 35700 | 35650 | 1199 |
| 540 | 20250414 | 100600 | 9536834300 | 35650 | 35700 | 35700 | 35550 | 3263 |
| 541 | 20250414 | 100500 | 9420637900 | 35700 | 35750 | 35750 | 35650 | 5543 |
| 542 | 20250414 | 100400 | 9222901950 | 35750 | 35750 | 35750 | 35700 | 678 |
| 543 | 20250414 | 100300 | 9198680650 | 35750 | 35650 | 35750 | 35650 | 1078 |
| 544 | 20250414 | 100200 | 9160200050 | 35650 | 35700 | 35700 | 35650 | 2359 |
| 545 | 20250414 | 100100 | 9076062400 | 35700 | 35700 | 35750 | 35650 | 4627 |
| 546 | 20250414 | 100000 | 8910975525 | 35700 | 35900 | 35900 | 35650 | 11053 |
| 547 | 20250414 | 095900 | 8516078100 | 35850 | 35900 | 35900 | 35850 | 787 |
| 548 | 20250414 | 095800 | 8487850450 | 35900 | 35800 | 35900 | 35750 | 4843 |
| 549 | 20250414 | 095700 | 8314436350 | 35750 | 35900 | 35900 | 35750 | 4712 |
| 550 | 20250414 | 095600 | 8145661450 | 35900 | 35850 | 35900 | 35850 | 554 |
| 551 | 20250414 | 095500 | 8125785050 | 35900 | 35900 | 35900 | 35850 | 673 |
| 552 | 20250414 | 095400 | 8101626550 | 35900 | 35950 | 35950 | 35850 | 5611 |
| 553 | 20250414 | 095300 | 7900200200 | 35950 | 36000 | 36050 | 35950 | 712 |
| 554 | 20250414 | 095200 | 7874563350 | 36000 | 35950 | 36000 | 35900 | 1207 |
| 555 | 20250414 | 095100 | 7831159100 | 35950 | 36000 | 36000 | 35900 | 1267 |
| 556 | 20250414 | 095000 | 7785588450 | 35950 | 36000 | 36000 | 35900 | 2202 |
| 557 | 20250414 | 094900 | 7706424900 | 36000 | 35950 | 36100 | 35950 | 1979 |
| 558 | 20250414 | 094800 | 7635151150 | 35950 | 35900 | 36000 | 35900 | 1299 |
| 559 | 20250414 | 094700 | 7588447800 | 35900 | 35900 | 36000 | 35875 | 2527 |
| 560 | 20250414 | 094600 | 7497686075 | 35900 | 35950 | 35950 | 35900 | 2107 |
| 561 | 20250414 | 094500 | 7422019975 | 35950 | 35950 | 35950 | 35900 | 1813 |
| 562 | 20250414 | 094400 | 7356855175 | 35950 | 36000 | 36000 | 35900 | 3500 |
| 563 | 20250414 | 094300 | 7231076675 | 36000 | 35950 | 36050 | 35950 | 2470 |
| 564 | 20250414 | 094200 | 7142172225 | 36000 | 36100 | 36100 | 36000 | 4405 |
| 565 | 20250414 | 094100 | 6983471075 | 36100 | 36150 | 36200 | 36050 | 2586 |
| 566 | 20250414 | 094000 | 6890097075 | 36200 | 36150 | 36200 | 36150 | 733 |
| 567 | 20250414 | 093900 | 6863594825 | 36150 | 36200 | 36200 | 36100 | 5941 |
| 568 | 20250414 | 093800 | 6648762775 | 36250 | 36250 | 36250 | 36200 | 365 |
| 569 | 20250414 | 093700 | 6635536725 | 36250 | 36300 | 36300 | 36200 | 2357 |
| 570 | 20250414 | 093600 | 6550137275 | 36300 | 36350 | 36350 | 36250 | 1961 |
| 571 | 20250414 | 093500 | 6478966025 | 36400 | 36300 | 36400 | 36250 | 1106 |
| 572 | 20250414 | 093400 | 6438769725 | 36350 | 36450 | 36450 | 36300 | 3279 |
| 573 | 20250414 | 093300 | 6319541075 | 36400 | 36450 | 36500 | 36400 | 2900 |
| 574 | 20250414 | 093200 | 6213871425 | 36400 | 36500 | 36500 | 36400 | 1858 |
| 575 | 20250414 | 093100 | 6146159775 | 36500 | 36550 | 36550 | 36450 | 436 |
| 576 | 20250414 | 093000 | 6130239325 | 36550 | 36350 | 36550 | 36350 | 2142 |
| 577 | 20250414 | 092900 | 6052138825 | 36400 | 36350 | 36400 | 36300 | 950 |
| 578 | 20250414 | 092800 | 6017581725 | 36350 | 36300 | 36350 | 36300 | 1853 |
| 579 | 20250414 | 092700 | 5950239575 | 36350 | 36300 | 36350 | 36250 | 1119 |
| 580 | 20250414 | 092600 | 5909616475 | 36350 | 36350 | 36400 | 36300 | 3025 |
| 581 | 20250414 | 092500 | 5799721225 | 36350 | 36350 | 36350 | 36300 | 1963 |
| 582 | 20250414 | 092400 | 5728374525 | 36350 | 36450 | 36450 | 36350 | 1794 |
| 583 | 20250414 | 092300 | 5663109775 | 36400 | 36550 | 36550 | 36400 | 2971 |
| 584 | 20250414 | 092200 | 5554757925 | 36525 | 36600 | 36600 | 36450 | 3202 |
| 585 | 20250414 | 092100 | 5437760875 | 36600 | 36550 | 36600 | 36550 | 1224 |
| 586 | 20250414 | 092000 | 5392968425 | 36600 | 36500 | 36600 | 36450 | 4263 |
| 587 | 20250414 | 091900 | 5237206650 | 36500 | 36400 | 36500 | 36300 | 12673 |
| 588 | 20250414 | 091800 | 4775975650 | 36400 | 36400 | 36450 | 36400 | 2293 |
| 589 | 20250414 | 091700 | 4692406200 | 36400 | 36450 | 36450 | 36400 | 3303 |
| 590 | 20250414 | 091600 | 4572080800 | 36400 | 36250 | 36450 | 36250 | 6071 |
| 591 | 20250414 | 091500 | 4351193250 | 36300 | 36250 | 36350 | 36200 | 3413 |
| 592 | 20250414 | 091400 | 4227327300 | 36225 | 36200 | 36250 | 36150 | 5267 |
| 593 | 20250414 | 091300 | 4036537575 | 36200 | 36050 | 36250 | 36000 | 2823 |
| 594 | 20250414 | 091200 | 3934591675 | 36050 | 35850 | 36050 | 35850 | 2423 |
| 595 | 20250414 | 091100 | 3847484175 | 35850 | 35775 | 35850 | 35700 | 2791 |
| 596 | 20250414 | 091000 | 3747664025 | 35750 | 36050 | 36100 | 35750 | 7712 |
| 597 | 20250414 | 090900 | 3470662650 | 36000 | 36200 | 36200 | 36000 | 6776 |
| 598 | 20250414 | 090800 | 3226151800 | 36200 | 36100 | 36200 | 36100 | 3052 |
| 599 | 20250414 | 090700 | 3115773150 | 36100 | 36100 | 36150 | 36050 | 6564 |
| 600 | 20250414 | 090600 | 2878755650 | 36150 | 36150 | 36200 | 36100 | 3235 |
| 601 | 20250414 | 090500 | 2761820650 | 36150 | 36100 | 36150 | 36050 | 6167 |
| 602 | 20250414 | 090400 | 2539185150 | 36100 | 36200 | 36250 | 36050 | 7425 |
| 603 | 20250414 | 090300 | 2270751800 | 36200 | 36150 | 36250 | 36150 | 5751 |
| 604 | 20250414 | 090200 | 2062604200 | 36150 | 36250 | 36350 | 36100 | 10439 |
| 605 | 20250414 | 090100 | 1684898400 | 36250 | 36500 | 36500 | 36150 | 20960 |
| 606 | 20250414 | 090000 | 922981150 | 36500 | 36550 | 36700 | 36500 | 25229 |