34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 193700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 4732 |
| 3 | 20250415 | 193600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 4 | 20250415 | 193500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 5 | 20250415 | 193400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 6 | 20250415 | 193300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 7 | 20250415 | 193200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 8 | 20250415 | 193100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 9 | 20250415 | 193000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 10 | 20250415 | 192900 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 11 | 20250415 | 192800 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 12 | 20250415 | 192700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 13 | 20250415 | 192600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 14 | 20250415 | 192500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 15 | 20250415 | 192400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 16 | 20250415 | 192300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 17 | 20250415 | 192200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 18 | 20250415 | 192100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 19 | 20250415 | 192000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 20 | 20250415 | 191900 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 21 | 20250415 | 191800 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 22 | 20250415 | 191700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 23 | 20250415 | 191600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 24 | 20250415 | 191500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 25 | 20250415 | 191400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 26 | 20250415 | 191300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 27 | 20250415 | 191200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 28 | 20250415 | 191100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 29 | 20250415 | 191000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 30 | 20250415 | 190900 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 31 | 20250415 | 190800 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 32 | 20250415 | 190700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 4732 |
| 33 | 20250415 | 190600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 34 | 20250415 | 190500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 35 | 20250415 | 190400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 36 | 20250415 | 190300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 37 | 20250415 | 190200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 38 | 20250415 | 190100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 39 | 20250415 | 190000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 40 | 20250415 | 185900 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 41 | 20250415 | 185800 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 42 | 20250415 | 185700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 43 | 20250415 | 185600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 44 | 20250415 | 185500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 45 | 20250415 | 185400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 46 | 20250415 | 185300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 47 | 20250415 | 185200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 48 | 20250415 | 185100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 49 | 20250415 | 185000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 50 | 20250415 | 184900 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 51 | 20250415 | 184800 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 52 | 20250415 | 184700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 53 | 20250415 | 184600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 54 | 20250415 | 184500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 55 | 20250415 | 184400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 56 | 20250415 | 184300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 57 | 20250415 | 184200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 58 | 20250415 | 184100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 59 | 20250415 | 184000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 60 | 20250415 | 183900 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 61 | 20250415 | 183800 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 62 | 20250415 | 183700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 4732 |
| 63 | 20250415 | 183600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 64 | 20250415 | 183500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 65 | 20250415 | 183400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 66 | 20250415 | 183300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 67 | 20250415 | 183200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 68 | 20250415 | 183100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 69 | 20250415 | 183000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 70 | 20250415 | 182900 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 71 | 20250415 | 182800 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 72 | 20250415 | 182700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 73 | 20250415 | 182600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 74 | 20250415 | 182500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 75 | 20250415 | 182400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 76 | 20250415 | 182300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 77 | 20250415 | 182200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 78 | 20250415 | 182100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 79 | 20250415 | 182000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 80 | 20250415 | 181900 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 81 | 20250415 | 181800 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 82 | 20250415 | 181700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 83 | 20250415 | 181600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 84 | 20250415 | 181500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 85 | 20250415 | 181400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 86 | 20250415 | 181300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 87 | 20250415 | 181200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 88 | 20250415 | 181100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 89 | 20250415 | 181000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 90 | 20250415 | 180900 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 91 | 20250415 | 180800 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 92 | 20250415 | 180700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 4732 |
| 93 | 20250415 | 180600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 94 | 20250415 | 180500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 95 | 20250415 | 180400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 96 | 20250415 | 180300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 97 | 20250415 | 180200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 98 | 20250415 | 180100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 99 | 20250415 | 180000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 100 | 20250415 | 175900 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 101 | 20250415 | 175800 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 102 | 20250415 | 175700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 103 | 20250415 | 175600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 104 | 20250415 | 175500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 105 | 20250415 | 175400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 106 | 20250415 | 175300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 107 | 20250415 | 175200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 108 | 20250415 | 175100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 109 | 20250415 | 175000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 110 | 20250415 | 174900 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 111 | 20250415 | 174800 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 112 | 20250415 | 174700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 113 | 20250415 | 174600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 114 | 20250415 | 174500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 115 | 20250415 | 174400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 116 | 20250415 | 174300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 117 | 20250415 | 174200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 118 | 20250415 | 174100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 119 | 20250415 | 174000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 120 | 20250415 | 173900 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 121 | 20250415 | 173800 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 122 | 20250415 | 173700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 4732 |
| 123 | 20250415 | 173600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 124 | 20250415 | 173500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 125 | 20250415 | 173400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 126 | 20250415 | 173300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 127 | 20250415 | 173200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 128 | 20250415 | 173100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 129 | 20250415 | 173000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 130 | 20250415 | 172900 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 131 | 20250415 | 172800 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 132 | 20250415 | 172700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 133 | 20250415 | 172600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 134 | 20250415 | 172500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 135 | 20250415 | 172400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 136 | 20250415 | 172300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 137 | 20250415 | 172200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 138 | 20250415 | 172100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 139 | 20250415 | 172000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 140 | 20250415 | 171900 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 141 | 20250415 | 171800 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 142 | 20250415 | 171700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 143 | 20250415 | 171600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 144 | 20250415 | 171500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 145 | 20250415 | 171400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 146 | 20250415 | 171300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 147 | 20250415 | 171200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 148 | 20250415 | 171100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 149 | 20250415 | 171000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 150 | 20250415 | 170900 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 151 | 20250415 | 170800 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 152 | 20250415 | 170700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 4732 |
| 153 | 20250415 | 170600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 154 | 20250415 | 170500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 155 | 20250415 | 170400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 156 | 20250415 | 170300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 157 | 20250415 | 170200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 158 | 20250415 | 170100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 159 | 20250415 | 170000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 160 | 20250415 | 165900 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 161 | 20250415 | 165800 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 162 | 20250415 | 165700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 163 | 20250415 | 165600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 164 | 20250415 | 165500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 165 | 20250415 | 165400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 166 | 20250415 | 165300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 167 | 20250415 | 165200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 168 | 20250415 | 165100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 169 | 20250415 | 165000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 170 | 20250415 | 164900 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 171 | 20250415 | 164800 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 172 | 20250415 | 164700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 173 | 20250415 | 164600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 174 | 20250415 | 164500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 175 | 20250415 | 164400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 176 | 20250415 | 164300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 177 | 20250415 | 164200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 178 | 20250415 | 164100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 179 | 20250415 | 164000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 180 | 20250415 | 163900 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 181 | 20250415 | 163800 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 182 | 20250415 | 163700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 4732 |
| 183 | 20250415 | 163600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 184 | 20250415 | 163500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 185 | 20250415 | 163400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 186 | 20250415 | 163300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 187 | 20250415 | 163200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 188 | 20250415 | 163100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 189 | 20250415 | 163000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 190 | 20250415 | 162900 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 191 | 20250415 | 162800 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 192 | 20250415 | 162700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 193 | 20250415 | 162600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 194 | 20250415 | 162500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 195 | 20250415 | 162400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 196 | 20250415 | 162300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 197 | 20250415 | 162200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 198 | 20250415 | 162100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 199 | 20250415 | 162000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 200 | 20250415 | 161900 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 201 | 20250415 | 161800 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 202 | 20250415 | 161700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 203 | 20250415 | 161600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 204 | 20250415 | 161500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 205 | 20250415 | 161400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 206 | 20250415 | 161300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 207 | 20250415 | 161200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 208 | 20250415 | 161100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 209 | 20250415 | 161000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 210 | 20250415 | 160900 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 211 | 20250415 | 160800 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 212 | 20250415 | 160700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 4732 |
| 213 | 20250415 | 160600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 214 | 20250415 | 160500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 215 | 20250415 | 160400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 216 | 20250415 | 160300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 217 | 20250415 | 160200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 218 | 20250415 | 160100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 219 | 20250415 | 160000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 220 | 20250415 | 155900 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 221 | 20250415 | 155800 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 222 | 20250415 | 155700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 223 | 20250415 | 155600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 224 | 20250415 | 155500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 225 | 20250415 | 155400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 226 | 20250415 | 155300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 227 | 20250415 | 155200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 228 | 20250415 | 155100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 229 | 20250415 | 155000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 230 | 20250415 | 154900 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 231 | 20250415 | 154800 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 232 | 20250415 | 154700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 233 | 20250415 | 154600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 234 | 20250415 | 154500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 235 | 20250415 | 154400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 236 | 20250415 | 154300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 237 | 20250415 | 154200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 238 | 20250415 | 154100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 239 | 20250415 | 154000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 240 | 20250415 | 153900 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 241 | 20250415 | 153800 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 242 | 20250415 | 153700 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 4732 |
| 243 | 20250415 | 153600 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 244 | 20250415 | 153500 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 245 | 20250415 | 153400 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 246 | 20250415 | 153300 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 247 | 20250415 | 153200 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 248 | 20250415 | 153100 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 249 | 20250415 | 153000 | 3781739350 | 35950 | 35950 | 35950 | 35950 | 4732 |
| 250 | 20250415 | 152900 | 3611623950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 251 | 20250415 | 152800 | 3611623950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 252 | 20250415 | 152700 | 3611623950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 253 | 20250415 | 152600 | 3611623950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 254 | 20250415 | 152500 | 3611623950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 255 | 20250415 | 152400 | 3611623950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 256 | 20250415 | 152300 | 3611623950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 257 | 20250415 | 152200 | 3611623950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 258 | 20250415 | 152100 | 3611623950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 259 | 20250415 | 152000 | 3611623950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 260 | 20250415 | 151900 | 3611623950 | 35950 | 35900 | 35950 | 35850 | 287 |
| 261 | 20250415 | 151800 | 3601315200 | 35850 | 35850 | 35900 | 35850 | 395 |
| 262 | 20250415 | 151700 | 3587141550 | 35850 | 35850 | 35900 | 35850 | 145 |
| 263 | 20250415 | 151600 | 3581943100 | 35850 | 35900 | 35900 | 35850 | 63 |
| 264 | 20250415 | 151500 | 3579683800 | 35850 | 35950 | 35950 | 35850 | 1980 |
| 265 | 20250415 | 151400 | 3508573325 | 35950 | 36000 | 36000 | 35950 | 141 |
| 266 | 20250415 | 151300 | 3503503875 | 35950 | 35950 | 36000 | 35950 | 26 |
| 267 | 20250415 | 151200 | 3502569025 | 35950 | 36000 | 36000 | 35950 | 8 |
| 268 | 20250415 | 151100 | 3502281375 | 35950 | 35950 | 36000 | 35900 | 229 |
| 269 | 20250415 | 151000 | 3494050175 | 35900 | 35900 | 35900 | 35900 | 100 |
| 270 | 20250415 | 150900 | 3490460175 | 35900 | 35950 | 35950 | 35900 | 203 |
| 271 | 20250415 | 150800 | 3483169725 | 35900 | 35900 | 35900 | 35900 | 87 |
| 272 | 20250415 | 150700 | 3480046425 | 35900 | 35950 | 36000 | 35900 | 330 |
| 273 | 20250415 | 150600 | 3468184575 | 36000 | 35950 | 36000 | 35950 | 82 |
| 274 | 20250415 | 150500 | 3465236625 | 35950 | 35950 | 35950 | 35950 | 108 |
| 275 | 20250415 | 150400 | 3461354025 | 35950 | 35950 | 36050 | 35950 | 2711 |
| 276 | 20250415 | 150300 | 3363871825 | 35900 | 35900 | 35900 | 35900 | 206 |
| 277 | 20250415 | 150200 | 3356476425 | 35900 | 35900 | 35950 | 35900 | 139 |
| 278 | 20250415 | 150100 | 3351486275 | 35950 | 35950 | 35950 | 35900 | 430 |
| 279 | 20250415 | 150000 | 3336029225 | 35900 | 35850 | 35900 | 35850 | 272 |
| 280 | 20250415 | 145900 | 3326276325 | 35850 | 35850 | 35900 | 35850 | 419 |
| 281 | 20250415 | 145800 | 3311254075 | 35850 | 35850 | 35950 | 35850 | 780 |
| 282 | 20250415 | 145700 | 3283260225 | 35850 | 35850 | 35950 | 35850 | 586 |
| 283 | 20250415 | 145600 | 3262232075 | 35850 | 35900 | 35950 | 35850 | 447 |
| 284 | 20250415 | 145500 | 3246189925 | 35900 | 35900 | 35900 | 35850 | 172 |
| 285 | 20250415 | 145400 | 3240022375 | 35850 | 35850 | 36000 | 35850 | 962 |
| 286 | 20250415 | 145300 | 3205468475 | 35850 | 35850 | 35900 | 35850 | 526 |
| 287 | 20250415 | 145200 | 3186600325 | 35850 | 35900 | 35950 | 35800 | 1026 |
| 288 | 20250415 | 145100 | 3149767325 | 35800 | 35800 | 35950 | 35800 | 468 |
| 289 | 20250415 | 145000 | 3132988475 | 35850 | 35900 | 35950 | 35850 | 923 |
| 290 | 20250415 | 144900 | 3099851425 | 35900 | 35850 | 35900 | 35850 | 445 |
| 291 | 20250415 | 144800 | 3083893725 | 35850 | 35850 | 35900 | 35850 | 384 |
| 292 | 20250415 | 144700 | 3070125975 | 35850 | 35850 | 35850 | 35850 | 302 |
| 293 | 20250415 | 144600 | 3059299275 | 35850 | 35950 | 35950 | 35850 | 705 |
| 294 | 20250415 | 144500 | 3034016975 | 35850 | 35900 | 35950 | 35850 | 439 |
| 295 | 20250415 | 144400 | 3018257075 | 35900 | 35850 | 35950 | 35850 | 694 |
| 296 | 20250415 | 144300 | 2993327625 | 35850 | 35900 | 35950 | 35850 | 821 |
| 297 | 20250415 | 144200 | 2963859475 | 35900 | 35950 | 36000 | 35850 | 794 |
| 298 | 20250415 | 144100 | 2935338025 | 35850 | 35850 | 36000 | 35850 | 316 |
| 299 | 20250415 | 144000 | 2924007425 | 36000 | 35900 | 36000 | 35850 | 482 |
| 300 | 20250415 | 143900 | 2906700425 | 35850 | 35850 | 35950 | 35800 | 669 |
| 301 | 20250415 | 143800 | 2882713325 | 35850 | 36000 | 36000 | 35850 | 355 |
| 302 | 20250415 | 143700 | 2869969825 | 35900 | 35950 | 35950 | 35900 | 370 |
| 303 | 20250415 | 143600 | 2856685725 | 35900 | 35850 | 35950 | 35850 | 523 |
| 304 | 20250415 | 143500 | 2837917125 | 35850 | 35850 | 35950 | 35850 | 361 |
| 305 | 20250415 | 143400 | 2824972025 | 35850 | 35950 | 35950 | 35850 | 677 |
| 306 | 20250415 | 143300 | 2800682125 | 35850 | 35850 | 35950 | 35800 | 688 |
| 307 | 20250415 | 143200 | 2776002475 | 35850 | 35850 | 35950 | 35800 | 616 |
| 308 | 20250415 | 143100 | 2753920325 | 35850 | 35850 | 35950 | 35850 | 397 |
| 309 | 20250415 | 143000 | 2739685375 | 35850 | 35900 | 35900 | 35850 | 315 |
| 310 | 20250415 | 142900 | 2728378975 | 35900 | 35850 | 35950 | 35850 | 446 |
| 311 | 20250415 | 142800 | 2712375425 | 35850 | 35850 | 35950 | 35800 | 480 |
| 312 | 20250415 | 142700 | 2695165725 | 35800 | 35800 | 35950 | 35800 | 400 |
| 313 | 20250415 | 142600 | 2680832175 | 35800 | 35850 | 35950 | 35800 | 354 |
| 314 | 20250415 | 142500 | 2668140675 | 35850 | 35850 | 35950 | 35850 | 489 |
| 315 | 20250415 | 142400 | 2650606325 | 35900 | 35900 | 35950 | 35850 | 421 |
| 316 | 20250415 | 142300 | 2635492925 | 35900 | 35900 | 35950 | 35900 | 382 |
| 317 | 20250415 | 142200 | 2621772775 | 35900 | 35850 | 35900 | 35850 | 429 |
| 318 | 20250415 | 142100 | 2606385375 | 35850 | 35850 | 35950 | 35850 | 534 |
| 319 | 20250415 | 142000 | 2587232875 | 35850 | 35900 | 35900 | 35850 | 309 |
| 320 | 20250415 | 141900 | 2576148825 | 35900 | 35950 | 35950 | 35900 | 397 |
| 321 | 20250415 | 141800 | 2561893375 | 35900 | 35900 | 35950 | 35900 | 490 |
| 322 | 20250415 | 141700 | 2544297875 | 35900 | 35900 | 35950 | 35900 | 490 |
| 323 | 20250415 | 141600 | 2526705725 | 35850 | 35850 | 35950 | 35850 | 545 |
| 324 | 20250415 | 141500 | 2507158875 | 35900 | 35900 | 35900 | 35850 | 300 |
| 325 | 20250415 | 141400 | 2496389825 | 35900 | 35900 | 35900 | 35850 | 389 |
| 326 | 20250415 | 141300 | 2482425275 | 35900 | 35900 | 35950 | 35900 | 486 |
| 327 | 20250415 | 141200 | 2464972175 | 35900 | 35900 | 35950 | 35900 | 416 |
| 328 | 20250415 | 141100 | 2450037625 | 35900 | 35900 | 36000 | 35900 | 433 |
| 329 | 20250415 | 141000 | 2434488325 | 35900 | 35950 | 35950 | 35900 | 370 |
| 330 | 20250415 | 140900 | 2421190325 | 35950 | 36000 | 36000 | 35950 | 426 |
| 331 | 20250415 | 140800 | 2405874975 | 36050 | 36000 | 36050 | 35950 | 984 |
| 332 | 20250415 | 140700 | 2370476325 | 36000 | 35950 | 36000 | 35950 | 443 |
| 333 | 20250415 | 140600 | 2354549975 | 35950 | 36000 | 36000 | 35950 | 230 |
| 334 | 20250415 | 140500 | 2346279875 | 35950 | 35950 | 36000 | 35950 | 433 |
| 335 | 20250415 | 140400 | 2330712775 | 36000 | 35950 | 36000 | 35950 | 202 |
| 336 | 20250415 | 140300 | 2323450075 | 35950 | 36050 | 36050 | 35950 | 479 |
| 337 | 20250415 | 140200 | 2306218975 | 36000 | 36000 | 36050 | 36000 | 374 |
| 338 | 20250415 | 140100 | 2292753875 | 36050 | 35950 | 36050 | 35950 | 452 |
| 339 | 20250415 | 140000 | 2276478975 | 35950 | 35950 | 36050 | 35950 | 418 |
| 340 | 20250415 | 135900 | 2261444975 | 35950 | 36000 | 36000 | 35950 | 275 |
| 341 | 20250415 | 135800 | 2251553325 | 36000 | 36000 | 36050 | 35950 | 430 |
| 342 | 20250415 | 135700 | 2236069475 | 35950 | 36000 | 36050 | 35950 | 264 |
| 343 | 20250415 | 135600 | 2226569125 | 36000 | 36100 | 36100 | 36000 | 1306 |
| 344 | 20250415 | 135500 | 2179477825 | 36100 | 36100 | 36150 | 36100 | 337 |
| 345 | 20250415 | 135400 | 2167310925 | 36100 | 36100 | 36150 | 36100 | 202 |
| 346 | 20250415 | 135300 | 2160016975 | 36100 | 36100 | 36150 | 36100 | 269 |
| 347 | 20250415 | 135200 | 2150303425 | 36100 | 36100 | 36150 | 36100 | 226 |
| 348 | 20250415 | 135100 | 2142142925 | 36100 | 36100 | 36150 | 36100 | 170 |
| 349 | 20250415 | 135000 | 2136005375 | 36100 | 36150 | 36150 | 36100 | 501 |
| 350 | 20250415 | 134900 | 2117905525 | 36150 | 36150 | 36150 | 36100 | 297 |
| 351 | 20250415 | 134800 | 2107182425 | 36100 | 36200 | 36200 | 36100 | 304 |
| 352 | 20250415 | 134700 | 2096198375 | 36100 | 36150 | 36150 | 36100 | 248 |
| 353 | 20250415 | 134600 | 2087237175 | 36150 | 36150 | 36150 | 36150 | 167 |
| 354 | 20250415 | 134500 | 2081200125 | 36150 | 36150 | 36150 | 36100 | 274 |
| 355 | 20250415 | 134400 | 2071297475 | 36100 | 36150 | 36150 | 36100 | 357 |
| 356 | 20250415 | 134300 | 2058401125 | 36100 | 36150 | 36150 | 36100 | 362 |
| 357 | 20250415 | 134200 | 2045323825 | 36100 | 36150 | 36150 | 36100 | 480 |
| 358 | 20250415 | 134100 | 2027983025 | 36100 | 36100 | 36100 | 36100 | 212 |
| 359 | 20250415 | 134000 | 2020329825 | 36100 | 36150 | 36150 | 36050 | 198 |
| 360 | 20250415 | 133900 | 2013185375 | 36050 | 36100 | 36100 | 36050 | 306 |
| 361 | 20250415 | 133800 | 2002139825 | 36100 | 36150 | 36200 | 36050 | 1842 |
| 362 | 20250415 | 133700 | 1935585825 | 36050 | 36050 | 36200 | 36050 | 141 |
| 363 | 20250415 | 133600 | 1930499775 | 36200 | 36150 | 36200 | 36050 | 290 |
| 364 | 20250415 | 133500 | 1920023925 | 36050 | 36100 | 36150 | 36050 | 316 |
| 365 | 20250415 | 133400 | 1908620675 | 36100 | 36100 | 36150 | 36100 | 187 |
| 366 | 20250415 | 133300 | 1901868825 | 36100 | 36100 | 36200 | 36050 | 235 |
| 367 | 20250415 | 133200 | 1893380425 | 36100 | 36050 | 36150 | 36050 | 989 |
| 368 | 20250415 | 133100 | 1857683975 | 36050 | 36100 | 36150 | 36050 | 495 |
| 369 | 20250415 | 133000 | 1839823775 | 36100 | 36100 | 36100 | 36050 | 272 |
| 370 | 20250415 | 132900 | 1830012225 | 36100 | 36100 | 36150 | 36100 | 258 |
| 371 | 20250415 | 132800 | 1820698375 | 36100 | 36100 | 36200 | 36100 | 476 |
| 372 | 20250415 | 132700 | 1803514525 | 36200 | 36100 | 36200 | 36100 | 119 |
| 373 | 20250415 | 132600 | 1799216675 | 36100 | 36150 | 36150 | 36100 | 350 |
| 374 | 20250415 | 132500 | 1786579275 | 36100 | 36100 | 36150 | 36100 | 457 |
| 375 | 20250415 | 132400 | 1770074325 | 36100 | 36150 | 36150 | 36100 | 387 |
| 376 | 20250415 | 132300 | 1756096075 | 36150 | 36100 | 36150 | 36100 | 229 |
| 377 | 20250415 | 132200 | 1747828475 | 36100 | 36150 | 36200 | 36100 | 387 |
| 378 | 20250415 | 132100 | 1733848425 | 36100 | 36100 | 36150 | 36100 | 588 |
| 379 | 20250415 | 132000 | 1712614325 | 36100 | 36100 | 36150 | 36100 | 340 |
| 380 | 20250415 | 131900 | 1700335575 | 36100 | 36100 | 36150 | 36100 | 297 |
| 381 | 20250415 | 131800 | 1689613275 | 36100 | 36100 | 36150 | 36100 | 260 |
| 382 | 20250415 | 131700 | 1680225225 | 36100 | 36200 | 36200 | 36100 | 295 |
| 383 | 20250415 | 131600 | 1669564725 | 36150 | 36150 | 36150 | 36150 | 254 |
| 384 | 20250415 | 131500 | 1660382625 | 36150 | 36200 | 36250 | 36150 | 543 |
| 385 | 20250415 | 131400 | 1640739775 | 36150 | 36150 | 36200 | 36150 | 498 |
| 386 | 20250415 | 131300 | 1622734775 | 36150 | 36150 | 36250 | 36150 | 236 |
| 387 | 20250415 | 131200 | 1614201125 | 36150 | 36200 | 36200 | 36150 | 369 |
| 388 | 20250415 | 131100 | 1600851125 | 36200 | 36200 | 36200 | 36200 | 264 |
| 389 | 20250415 | 131000 | 1591294325 | 36200 | 36200 | 36200 | 36200 | 395 |
| 390 | 20250415 | 130900 | 1576995325 | 36200 | 36250 | 36250 | 36200 | 690 |
| 391 | 20250415 | 130800 | 1551988375 | 36300 | 36250 | 36300 | 36250 | 45 |
| 392 | 20250415 | 130700 | 1550357075 | 36250 | 36250 | 36300 | 36250 | 221 |
| 393 | 20250415 | 130600 | 1542344375 | 36250 | 36250 | 36250 | 36250 | 26 |
| 394 | 20250415 | 130500 | 1541401875 | 36250 | 36250 | 36300 | 36250 | 249 |
| 395 | 20250415 | 130400 | 1532369125 | 36250 | 36250 | 36250 | 36250 | 127 |
| 396 | 20250415 | 130300 | 1527765375 | 36250 | 36250 | 36300 | 36250 | 157 |
| 397 | 20250415 | 130200 | 1522074075 | 36250 | 36300 | 36300 | 36250 | 17 |
| 398 | 20250415 | 130100 | 1521457725 | 36250 | 36300 | 36300 | 36250 | 640 |
| 399 | 20250415 | 130000 | 1498236375 | 36300 | 36300 | 36300 | 36300 | 133 |
| 400 | 20250415 | 125900 | 1493408475 | 36300 | 36300 | 36300 | 36300 | 1 |
| 401 | 20250415 | 125800 | 1493372175 | 36300 | 36300 | 36350 | 36300 | 21 |
| 402 | 20250415 | 125700 | 1492609325 | 36300 | 36300 | 36300 | 36300 | 65 |
| 403 | 20250415 | 125600 | 1490249825 | 36300 | 36300 | 36350 | 36300 | 153 |
| 404 | 20250415 | 125500 | 1484694975 | 36300 | 36300 | 36300 | 36300 | 11 |
| 405 | 20250415 | 125400 | 1484295675 | 36300 | 36300 | 36300 | 36300 | 81 |
| 406 | 20250415 | 125300 | 1481355375 | 36300 | 36300 | 36300 | 36300 | 95 |
| 407 | 20250415 | 125200 | 1477906875 | 36300 | 36300 | 36300 | 36300 | 5 |
| 408 | 20250415 | 125100 | 1477725375 | 36300 | 36300 | 36300 | 36300 | 19 |
| 409 | 20250415 | 125000 | 1477035675 | 36300 | 36300 | 36300 | 36250 | 159 |
| 410 | 20250415 | 124900 | 1471265125 | 36250 | 36300 | 36300 | 36250 | 246 |
| 411 | 20250415 | 124800 | 1462340475 | 36250 | 36300 | 36300 | 36250 | 177 |
| 412 | 20250415 | 124700 | 1455918075 | 36250 | 36300 | 36300 | 36250 | 95 |
| 413 | 20250415 | 124600 | 1452470525 | 36300 | 36300 | 36300 | 36300 | 132 |
| 414 | 20250415 | 124500 | 1447678925 | 36300 | 36300 | 36300 | 36300 | 3 |
| 415 | 20250415 | 124400 | 1447570025 | 36300 | 36300 | 36300 | 36300 | 53 |
| 416 | 20250415 | 124300 | 1445646125 | 36300 | 36300 | 36350 | 36300 | 191 |
| 417 | 20250415 | 124200 | 1438711775 | 36300 | 36300 | 36300 | 36250 | 140 |
| 418 | 20250415 | 124100 | 1433633125 | 36250 | 36300 | 36300 | 36250 | 61 |
| 419 | 20250415 | 124000 | 1431419425 | 36250 | 36250 | 36300 | 36250 | 57 |
| 420 | 20250415 | 123900 | 1429353075 | 36250 | 36250 | 36300 | 36250 | 141 |
| 421 | 20250415 | 123800 | 1424239825 | 36300 | 36300 | 36300 | 36250 | 34 |
| 422 | 20250415 | 123700 | 1423005925 | 36250 | 36250 | 36300 | 36250 | 80 |
| 423 | 20250415 | 123600 | 1420104425 | 36250 | 36300 | 36300 | 36250 | 7 |
| 424 | 20250415 | 123500 | 1419850375 | 36200 | 36250 | 36350 | 36200 | 579 |
| 425 | 20250415 | 123400 | 1398842975 | 36200 | 36200 | 36200 | 36200 | 10 |
| 426 | 20250415 | 123300 | 1398480975 | 36200 | 36250 | 36300 | 36200 | 174 |
| 427 | 20250415 | 123200 | 1392172775 | 36250 | 36250 | 36250 | 36250 | 11 |
| 428 | 20250415 | 123100 | 1391774025 | 36250 | 36300 | 36300 | 36250 | 187 |
| 429 | 20250415 | 123000 | 1384988475 | 36250 | 36250 | 36250 | 36250 | 48 |
| 430 | 20250415 | 122900 | 1383248475 | 36250 | 36250 | 36300 | 36200 | 255 |
| 431 | 20250415 | 122800 | 1374004875 | 36200 | 36250 | 36250 | 36200 | 115 |
| 432 | 20250415 | 122700 | 1369836825 | 36250 | 36250 | 36250 | 36250 | 82 |
| 433 | 20250415 | 122600 | 1366864325 | 36250 | 36300 | 36300 | 36250 | 46 |
| 434 | 20250415 | 122500 | 1365194725 | 36300 | 36200 | 36300 | 36200 | 112 |
| 435 | 20250415 | 122400 | 1361129825 | 36200 | 36250 | 36250 | 36200 | 135 |
| 436 | 20250415 | 122300 | 1356237425 | 36250 | 36250 | 36300 | 36250 | 137 |
| 437 | 20250415 | 122200 | 1351267675 | 36200 | 36250 | 36250 | 36200 | 269 |
| 438 | 20250415 | 122100 | 1341519375 | 36200 | 36250 | 36300 | 36200 | 156 |
| 439 | 20250415 | 122000 | 1335863425 | 36250 | 36300 | 36300 | 36250 | 56 |
| 440 | 20250415 | 121900 | 1333831375 | 36300 | 36300 | 36300 | 36300 | 48 |
| 441 | 20250415 | 121800 | 1332088975 | 36200 | 36300 | 36300 | 36200 | 100 |
| 442 | 20250415 | 121700 | 1328462475 | 36200 | 36250 | 36300 | 36200 | 285 |
| 443 | 20250415 | 121600 | 1318127075 | 36250 | 36250 | 36250 | 36250 | 54 |
| 444 | 20250415 | 121500 | 1316169575 | 36200 | 36250 | 36250 | 36200 | 170 |
| 445 | 20250415 | 121400 | 1310007775 | 36200 | 36250 | 36250 | 36200 | 324 |
| 446 | 20250415 | 121300 | 1298266575 | 36200 | 36300 | 36300 | 36200 | 116 |
| 447 | 20250415 | 121200 | 1294062125 | 36250 | 36250 | 36250 | 36250 | 4 |
| 448 | 20250415 | 121100 | 1293917125 | 36250 | 36250 | 36250 | 36250 | 0 |
| 449 | 20250415 | 121000 | 1293917125 | 36250 | 36250 | 36300 | 36200 | 477 |
| 450 | 20250415 | 120900 | 1276625575 | 36250 | 36250 | 36250 | 36250 | 40 |
| 451 | 20250415 | 120800 | 1275175575 | 36250 | 36250 | 36250 | 36250 | 19 |
| 452 | 20250415 | 120700 | 1274486825 | 36250 | 36250 | 36250 | 36250 | 94 |
| 453 | 20250415 | 120600 | 1271079325 | 36250 | 36250 | 36250 | 36250 | 91 |
| 454 | 20250415 | 120500 | 1267780575 | 36250 | 36300 | 36300 | 36250 | 220 |
| 455 | 20250415 | 120400 | 1259799225 | 36250 | 36300 | 36300 | 36250 | 56 |
| 456 | 20250415 | 120300 | 1257767225 | 36250 | 36300 | 36300 | 36250 | 314 |
| 457 | 20250415 | 120200 | 1246382175 | 36250 | 36300 | 36300 | 36250 | 42 |
| 458 | 20250415 | 120100 | 1244859625 | 36250 | 36300 | 36300 | 36250 | 110 |
| 459 | 20250415 | 120000 | 1240868125 | 36250 | 36250 | 36250 | 36250 | 108 |
| 460 | 20250415 | 115900 | 1236953125 | 36250 | 36350 | 36350 | 36250 | 317 |
| 461 | 20250415 | 115800 | 1225450575 | 36250 | 36300 | 36300 | 36250 | 38 |
| 462 | 20250415 | 115700 | 1224071525 | 36250 | 36300 | 36300 | 36250 | 100 |
| 463 | 20250415 | 115600 | 1220444025 | 36250 | 36300 | 36300 | 36250 | 244 |
| 464 | 20250415 | 115500 | 1211596975 | 36300 | 36250 | 36300 | 36250 | 96 |
| 465 | 20250415 | 115400 | 1208114625 | 36350 | 36350 | 36350 | 36350 | 0 |
| 466 | 20250415 | 115300 | 1208114625 | 36350 | 36300 | 36350 | 36250 | 287 |
| 467 | 20250415 | 115200 | 1197703475 | 36250 | 36250 | 36250 | 36250 | 44 |
| 468 | 20250415 | 115100 | 1196108475 | 36250 | 36300 | 36300 | 36250 | 181 |
| 469 | 20250415 | 115000 | 1189542375 | 36250 | 36250 | 36250 | 36250 | 0 |
| 470 | 20250415 | 114900 | 1189542375 | 36250 | 36300 | 36300 | 36250 | 166 |
| 471 | 20250415 | 114800 | 1183518975 | 36300 | 36350 | 36350 | 36300 | 146 |
| 472 | 20250415 | 114700 | 1178213675 | 36350 | 36300 | 36350 | 36300 | 11 |
| 473 | 20250415 | 114600 | 1177814325 | 36300 | 36300 | 36350 | 36250 | 185 |
| 474 | 20250415 | 114500 | 1171099175 | 36300 | 36300 | 36350 | 36300 | 286 |
| 475 | 20250415 | 114400 | 1160705975 | 36300 | 36300 | 36300 | 36250 | 61 |
| 476 | 20250415 | 114300 | 1158492125 | 36250 | 36250 | 36250 | 36250 | 0 |
| 477 | 20250415 | 114200 | 1158492125 | 36250 | 36250 | 36300 | 36250 | 205 |
| 478 | 20250415 | 114100 | 1151056325 | 36250 | 36250 | 36300 | 36250 | 30 |
| 479 | 20250415 | 114000 | 1149967675 | 36250 | 36300 | 36350 | 36250 | 63 |
| 480 | 20250415 | 113900 | 1147680625 | 36300 | 36300 | 36300 | 36250 | 69 |
| 481 | 20250415 | 113800 | 1145175975 | 36250 | 36300 | 36300 | 36250 | 66 |
| 482 | 20250415 | 113700 | 1142783375 | 36250 | 36250 | 36300 | 36250 | 385 |
| 483 | 20250415 | 113600 | 1128808575 | 36200 | 36200 | 36300 | 36200 | 60 |
| 484 | 20250415 | 113500 | 1126636275 | 36200 | 36250 | 36300 | 36200 | 290 |
| 485 | 20250415 | 113400 | 1116120375 | 36250 | 36300 | 36300 | 36250 | 182 |
| 486 | 20250415 | 113300 | 1109518075 | 36250 | 36250 | 36250 | 36250 | 13 |
| 487 | 20250415 | 113200 | 1109046825 | 36250 | 36300 | 36300 | 36250 | 201 |
| 488 | 20250415 | 113100 | 1101755025 | 36250 | 36300 | 36300 | 36250 | 123 |
| 489 | 20250415 | 113000 | 1097290825 | 36300 | 36300 | 36300 | 36300 | 13 |
| 490 | 20250415 | 112900 | 1096818925 | 36250 | 36300 | 36350 | 36250 | 108 |
| 491 | 20250415 | 112800 | 1092900475 | 36250 | 36350 | 36350 | 36250 | 146 |
| 492 | 20250415 | 112700 | 1087607875 | 36250 | 36350 | 36350 | 36250 | 65 |
| 493 | 20250415 | 112600 | 1085246325 | 36350 | 36350 | 36350 | 36250 | 95 |
| 494 | 20250415 | 112500 | 1081797175 | 36250 | 36400 | 36400 | 36200 | 273 |
| 495 | 20250415 | 112400 | 1071882875 | 36200 | 36350 | 36350 | 36200 | 624 |
| 496 | 20250415 | 112300 | 1049219725 | 36300 | 36300 | 36300 | 36300 | 19 |
| 497 | 20250415 | 112200 | 1048530025 | 36300 | 36300 | 36300 | 36300 | 83 |
| 498 | 20250415 | 112100 | 1045517125 | 36300 | 36250 | 36300 | 36250 | 266 |
| 499 | 20250415 | 112000 | 1035871025 | 36300 | 36300 | 36300 | 36250 | 9 |
| 500 | 20250415 | 111900 | 1035544475 | 36300 | 36300 | 36300 | 36250 | 48 |
| 501 | 20250415 | 111800 | 1033802375 | 36300 | 36300 | 36300 | 36250 | 87 |
| 502 | 20250415 | 111700 | 1030646925 | 36250 | 36350 | 36350 | 36250 | 267 |
| 503 | 20250415 | 111600 | 1020945925 | 36250 | 36300 | 36300 | 36250 | 109 |
| 504 | 20250415 | 111500 | 1016990575 | 36250 | 36350 | 36350 | 36250 | 204 |
| 505 | 20250415 | 111400 | 1009586475 | 36250 | 36350 | 36350 | 36250 | 417 |
| 506 | 20250415 | 111300 | 994448675 | 36350 | 36350 | 36350 | 36350 | 112 |
| 507 | 20250415 | 111200 | 990377475 | 36350 | 36300 | 36350 | 36300 | 225 |
| 508 | 20250415 | 111100 | 982201325 | 36250 | 36300 | 36350 | 36250 | 257 |
| 509 | 20250415 | 111000 | 972863875 | 36250 | 36300 | 36350 | 36250 | 260 |
| 510 | 20250415 | 110900 | 963430825 | 36250 | 36250 | 36250 | 36250 | 6 |
| 511 | 20250415 | 110800 | 963213325 | 36250 | 36250 | 36350 | 36250 | 314 |
| 512 | 20250415 | 110700 | 951819075 | 36250 | 36250 | 36250 | 36250 | 104 |
| 513 | 20250415 | 110600 | 948049075 | 36250 | 36250 | 36250 | 36250 | 5 |
| 514 | 20250415 | 110500 | 947867825 | 36300 | 36250 | 36300 | 36250 | 161 |
| 515 | 20250415 | 110400 | 942026075 | 36250 | 36250 | 36250 | 36250 | 9 |
| 516 | 20250415 | 110300 | 941699825 | 36250 | 36250 | 36250 | 36250 | 86 |
| 517 | 20250415 | 110200 | 938582325 | 36250 | 36250 | 36350 | 36250 | 489 |
| 518 | 20250415 | 110100 | 920837475 | 36150 | 36150 | 36300 | 36150 | 695 |
| 519 | 20250415 | 110000 | 895658175 | 36200 | 36150 | 36200 | 36150 | 199 |
| 520 | 20250415 | 105900 | 888458925 | 36200 | 36200 | 36200 | 36150 | 88 |
| 521 | 20250415 | 105800 | 885273375 | 36150 | 36150 | 36200 | 36100 | 447 |
| 522 | 20250415 | 105700 | 869118025 | 36100 | 36200 | 36200 | 36100 | 77 |
| 523 | 20250415 | 105600 | 866334425 | 36100 | 36300 | 36300 | 36100 | 189 |
| 524 | 20250415 | 105500 | 859506425 | 36100 | 36200 | 36250 | 36100 | 331 |
| 525 | 20250415 | 105400 | 847530925 | 36200 | 36200 | 36200 | 36200 | 8 |
| 526 | 20250415 | 105300 | 847241325 | 36100 | 36150 | 36200 | 36100 | 302 |
| 527 | 20250415 | 105200 | 836325925 | 36150 | 36200 | 36200 | 36150 | 69 |
| 528 | 20250415 | 105100 | 833829875 | 36150 | 36200 | 36200 | 36150 | 81 |
| 529 | 20250415 | 105000 | 830899675 | 36150 | 36200 | 36200 | 36100 | 121 |
| 530 | 20250415 | 104900 | 826523025 | 36150 | 36150 | 36200 | 36150 | 123 |
| 531 | 20250415 | 104800 | 822075425 | 36150 | 36200 | 36200 | 36150 | 90 |
| 532 | 20250415 | 104700 | 818819925 | 36150 | 36200 | 36200 | 36150 | 76 |
| 533 | 20250415 | 104600 | 816070625 | 36150 | 36150 | 36250 | 36150 | 100 |
| 534 | 20250415 | 104500 | 812449975 | 36150 | 36150 | 36200 | 36150 | 187 |
| 535 | 20250415 | 104400 | 805688575 | 36150 | 36200 | 36250 | 36150 | 279 |
| 536 | 20250415 | 104300 | 795590275 | 36150 | 36200 | 36200 | 36100 | 48 |
| 537 | 20250415 | 104200 | 793854375 | 36100 | 36150 | 36200 | 36100 | 352 |
| 538 | 20250415 | 104100 | 781136875 | 36150 | 36100 | 36200 | 36100 | 150 |
| 539 | 20250415 | 104000 | 775714825 | 36100 | 36150 | 36250 | 36100 | 123 |
| 540 | 20250415 | 103900 | 771269025 | 36150 | 36150 | 36200 | 36150 | 44 |
| 541 | 20250415 | 103800 | 769677375 | 36150 | 36200 | 36200 | 36150 | 400 |
| 542 | 20250415 | 103700 | 755206225 | 36150 | 36250 | 36250 | 36150 | 186 |
| 543 | 20250415 | 103600 | 748469675 | 36200 | 36250 | 36300 | 36200 | 354 |
| 544 | 20250415 | 103500 | 735639125 | 36200 | 36200 | 36200 | 36150 | 251 |
| 545 | 20250415 | 103400 | 726553575 | 36200 | 36150 | 36200 | 36150 | 136 |
| 546 | 20250415 | 103300 | 721630925 | 36150 | 36150 | 36200 | 36150 | 116 |
| 547 | 20250415 | 103200 | 717433425 | 36100 | 36200 | 36200 | 36100 | 17 |
| 548 | 20250415 | 103100 | 716818925 | 36100 | 36100 | 36250 | 36100 | 441 |
| 549 | 20250415 | 103000 | 700880575 | 36100 | 36150 | 36150 | 36050 | 135 |
| 550 | 20250415 | 102900 | 696004025 | 36050 | 36100 | 36100 | 36050 | 10 |
| 551 | 20250415 | 102800 | 695643425 | 36050 | 36100 | 36100 | 36050 | 274 |
| 552 | 20250415 | 102700 | 685761175 | 36050 | 36100 | 36100 | 36050 | 145 |
| 553 | 20250415 | 102600 | 680528425 | 36100 | 36100 | 36100 | 36100 | 45 |
| 554 | 20250415 | 102500 | 678903925 | 36100 | 36100 | 36100 | 36100 | 11 |
| 555 | 20250415 | 102400 | 678506825 | 36100 | 36100 | 36100 | 36050 | 179 |
| 556 | 20250415 | 102300 | 672048125 | 36100 | 36150 | 36150 | 36100 | 33 |
| 557 | 20250415 | 102200 | 670855375 | 36050 | 36050 | 36150 | 36050 | 53 |
| 558 | 20250415 | 102100 | 668941375 | 36050 | 36100 | 36150 | 36000 | 361 |
| 559 | 20250415 | 102000 | 655903375 | 36100 | 36050 | 36100 | 36050 | 48 |
| 560 | 20250415 | 101900 | 654170925 | 36050 | 36100 | 36100 | 36050 | 116 |
| 561 | 20250415 | 101800 | 649984475 | 36050 | 36100 | 36100 | 36050 | 35 |
| 562 | 20250415 | 101700 | 648721875 | 36050 | 36150 | 36150 | 36050 | 221 |
| 563 | 20250415 | 101600 | 640751175 | 36050 | 36150 | 36150 | 36050 | 34 |
| 564 | 20250415 | 101500 | 639523025 | 36050 | 36100 | 36150 | 36050 | 136 |
| 565 | 20250415 | 101400 | 634615525 | 36050 | 36100 | 36100 | 36050 | 186 |
| 566 | 20250415 | 101300 | 627901075 | 36100 | 36100 | 36150 | 36100 | 73 |
| 567 | 20250415 | 101200 | 625263175 | 36100 | 36100 | 36150 | 36100 | 74 |
| 568 | 20250415 | 101100 | 622589325 | 36100 | 36100 | 36100 | 36100 | 17 |
| 569 | 20250415 | 101000 | 621975625 | 36100 | 36150 | 36150 | 36100 | 422 |
| 570 | 20250415 | 100900 | 606724825 | 36150 | 36150 | 36200 | 36150 | 97 |
| 571 | 20250415 | 100800 | 603218225 | 36150 | 36150 | 36150 | 36150 | 40 |
| 572 | 20250415 | 100700 | 601772225 | 36150 | 36250 | 36250 | 36150 | 157 |
| 573 | 20250415 | 100600 | 596094225 | 36150 | 36150 | 36250 | 36150 | 8 |
| 574 | 20250415 | 100500 | 595804525 | 36150 | 36100 | 36200 | 36100 | 122 |
| 575 | 20250415 | 100400 | 591394275 | 36100 | 36150 | 36200 | 36100 | 114 |
| 576 | 20250415 | 100300 | 587275625 | 36100 | 36150 | 36200 | 36100 | 158 |
| 577 | 20250415 | 100200 | 581569225 | 36150 | 36150 | 36150 | 36150 | 23 |
| 578 | 20250415 | 100100 | 580737775 | 36150 | 36200 | 36200 | 36150 | 57 |
| 579 | 20250415 | 100000 | 578675425 | 36100 | 36150 | 36200 | 36100 | 171 |
| 580 | 20250415 | 095900 | 572493375 | 36100 | 36050 | 36100 | 36050 | 203 |
| 581 | 20250415 | 095800 | 565168375 | 36050 | 36050 | 36100 | 36050 | 72 |
| 582 | 20250415 | 095700 | 562572725 | 36050 | 36100 | 36100 | 36050 | 20 |
| 583 | 20250415 | 095600 | 561851225 | 36050 | 36050 | 36100 | 36050 | 79 |
| 584 | 20250415 | 095500 | 559000275 | 36000 | 36050 | 36050 | 36000 | 66 |
| 585 | 20250415 | 095400 | 556621625 | 36050 | 36050 | 36050 | 36050 | 5 |
| 586 | 20250415 | 095300 | 556441375 | 36050 | 36100 | 36150 | 36050 | 190 |
| 587 | 20250415 | 095200 | 549575525 | 36000 | 35950 | 36050 | 35950 | 95 |
| 588 | 20250415 | 095100 | 546154325 | 35900 | 35950 | 36000 | 35900 | 191 |
| 589 | 20250415 | 095000 | 539291325 | 35900 | 35950 | 36050 | 35900 | 199 |
| 590 | 20250415 | 094900 | 532134325 | 35950 | 36050 | 36050 | 35950 | 193 |
| 591 | 20250415 | 094800 | 525184875 | 36050 | 36050 | 36050 | 36050 | 35 |
| 592 | 20250415 | 094700 | 523923125 | 36050 | 36050 | 36050 | 36050 | 219 |
| 593 | 20250415 | 094600 | 516028175 | 36050 | 36050 | 36050 | 36050 | 41 |
| 594 | 20250415 | 094500 | 514550125 | 36050 | 36050 | 36100 | 36050 | 47 |
| 595 | 20250415 | 094400 | 512855725 | 36050 | 36100 | 36100 | 36050 | 38 |
| 596 | 20250415 | 094300 | 511484325 | 36100 | 36050 | 36150 | 36050 | 11 |
| 597 | 20250415 | 094200 | 511087375 | 36050 | 36000 | 36400 | 36000 | 5353 |
| 598 | 20250415 | 094100 | 317528325 | 35950 | 35900 | 36000 | 35900 | 89 |
| 599 | 20250415 | 094000 | 314329600 | 35900 | 35950 | 35950 | 35900 | 135 |
| 600 | 20250415 | 093900 | 309478750 | 35950 | 35900 | 35950 | 35900 | 134 |
| 601 | 20250415 | 093800 | 304662600 | 35950 | 35950 | 35950 | 35900 | 549 |
| 602 | 20250415 | 093700 | 284935900 | 35900 | 35950 | 35950 | 35900 | 236 |
| 603 | 20250415 | 093600 | 276456750 | 35950 | 36000 | 36050 | 35950 | 698 |
| 604 | 20250415 | 093500 | 251350900 | 36100 | 36100 | 36100 | 35950 | 212 |
| 605 | 20250415 | 093400 | 243712900 | 36000 | 36000 | 36100 | 36000 | 214 |
| 606 | 20250415 | 093300 | 236001450 | 36000 | 36000 | 36000 | 36000 | 17 |
| 607 | 20250415 | 093200 | 235389450 | 36000 | 36050 | 36050 | 36000 | 113 |
| 608 | 20250415 | 093100 | 231317950 | 36000 | 36000 | 36050 | 36000 | 64 |
| 609 | 20250415 | 093000 | 229013650 | 36000 | 36050 | 36050 | 36000 | 346 |
| 610 | 20250415 | 092900 | 216549650 | 36050 | 36050 | 36050 | 36050 | 0 |
| 611 | 20250415 | 092800 | 216549650 | 36050 | 36050 | 36100 | 36050 | 96 |
| 612 | 20250415 | 092700 | 213084850 | 36050 | 36050 | 36050 | 36050 | 51 |
| 613 | 20250415 | 092600 | 211246300 | 36000 | 36050 | 36050 | 36000 | 110 |
| 614 | 20250415 | 092500 | 207283550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 615 | 20250415 | 092400 | 207283550 | 35950 | 35850 | 36100 | 35800 | 364 |
| 616 | 20250415 | 092300 | 194200500 | 35850 | 36100 | 36100 | 35850 | 1402 |
| 617 | 20250415 | 092200 | 143760900 | 36050 | 36100 | 36100 | 36050 | 193 |
| 618 | 20250415 | 092100 | 136797500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 619 | 20250415 | 092000 | 136797500 | 36100 | 36100 | 36200 | 36100 | 323 |
| 620 | 20250415 | 091900 | 125129500 | 36150 | 36200 | 36200 | 36100 | 167 |
| 621 | 20250415 | 091800 | 119096100 | 36150 | 36050 | 36150 | 36050 | 204 |
| 622 | 20250415 | 091700 | 111733650 | 36000 | 36050 | 36050 | 36000 | 253 |
| 623 | 20250415 | 091600 | 102622250 | 36000 | 36150 | 36150 | 36000 | 724 |
| 624 | 20250415 | 091500 | 76492600 | 36150 | 36150 | 36150 | 36150 | 53 |
| 625 | 20250415 | 091400 | 74576650 | 36150 | 36200 | 36200 | 36150 | 120 |
| 626 | 20250415 | 091300 | 70235650 | 36150 | 36150 | 36350 | 36150 | 187 |
| 627 | 20250415 | 091200 | 63468400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 628 | 20250415 | 091100 | 63468400 | 36150 | 36150 | 36150 | 36150 | 3 |
| 629 | 20250415 | 091000 | 63359950 | 36350 | 36350 | 36350 | 36350 | 21 |
| 630 | 20250415 | 090900 | 62596600 | 36150 | 36350 | 36350 | 36150 | 36 |
| 631 | 20250415 | 090800 | 61288600 | 36150 | 36150 | 36350 | 36150 | 7 |
| 632 | 20250415 | 090700 | 61035150 | 36350 | 36300 | 36350 | 36150 | 202 |
| 633 | 20250415 | 090600 | 53713250 | 36150 | 36100 | 36150 | 36100 | 117 |
| 634 | 20250415 | 090500 | 49488650 | 36100 | 36250 | 36300 | 36100 | 28 |
| 635 | 20250415 | 090400 | 48474550 | 36000 | 36200 | 36200 | 35950 | 162 |
| 636 | 20250415 | 090300 | 42644650 | 35950 | 36100 | 36200 | 35950 | 628 |
| 637 | 20250415 | 090200 | 20016250 | 36000 | 36150 | 36150 | 36000 | 26 |
| 638 | 20250415 | 090100 | 19078400 | 36000 | 36150 | 36150 | 36000 | 34 |
| 639 | 20250415 | 090000 | 17851850 | 35950 | 35900 | 36300 | 35900 | 497 |