31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 184700 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 2009 |
| 3 | 20250415 | 184600 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20250415 | 184500 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20250415 | 184400 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20250415 | 184300 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20250415 | 184200 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20250415 | 184100 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20250415 | 184000 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20250415 | 183900 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20250415 | 183800 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20250415 | 183700 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20250415 | 183600 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20250415 | 183500 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20250415 | 183400 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20250415 | 183300 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20250415 | 183200 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20250415 | 183100 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20250415 | 183000 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20250415 | 182900 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20250415 | 182800 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20250415 | 182700 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20250415 | 182600 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20250415 | 182500 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20250415 | 182400 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20250415 | 182300 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20250415 | 182200 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20250415 | 182100 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20250415 | 182000 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20250415 | 181900 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20250415 | 181800 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20250415 | 181700 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 2009 |
| 33 | 20250415 | 181600 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20250415 | 181500 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20250415 | 181400 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20250415 | 181300 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20250415 | 181200 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20250415 | 181100 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20250415 | 181000 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20250415 | 180900 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20250415 | 180800 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20250415 | 180700 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20250415 | 180600 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20250415 | 180500 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20250415 | 180400 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20250415 | 180300 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20250415 | 180200 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20250415 | 180100 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20250415 | 180000 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20250415 | 175900 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20250415 | 175800 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20250415 | 175700 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20250415 | 175600 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20250415 | 175500 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20250415 | 175400 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20250415 | 175300 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20250415 | 175200 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20250415 | 175100 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20250415 | 175000 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20250415 | 174900 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20250415 | 174800 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20250415 | 174700 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 2009 |
| 63 | 20250415 | 174600 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20250415 | 174500 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20250415 | 174400 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20250415 | 174300 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20250415 | 174200 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20250415 | 174100 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20250415 | 174000 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20250415 | 173900 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20250415 | 173800 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20250415 | 173700 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20250415 | 173600 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20250415 | 173500 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20250415 | 173400 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20250415 | 173300 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20250415 | 173200 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20250415 | 173100 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20250415 | 173000 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20250415 | 172900 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20250415 | 172800 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20250415 | 172700 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20250415 | 172600 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20250415 | 172500 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20250415 | 172400 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20250415 | 172300 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20250415 | 172200 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20250415 | 172100 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20250415 | 172000 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20250415 | 171900 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20250415 | 171800 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20250415 | 171700 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 2009 |
| 93 | 20250415 | 171600 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20250415 | 171500 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20250415 | 171400 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20250415 | 171300 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20250415 | 171200 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20250415 | 171100 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20250415 | 171000 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20250415 | 170900 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20250415 | 170800 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20250415 | 170700 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20250415 | 170600 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20250415 | 170500 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20250415 | 170400 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20250415 | 170300 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20250415 | 170200 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20250415 | 170100 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20250415 | 170000 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20250415 | 165900 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20250415 | 165800 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20250415 | 165700 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20250415 | 165600 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20250415 | 165500 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20250415 | 165400 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20250415 | 165300 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20250415 | 165200 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20250415 | 165100 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20250415 | 165000 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20250415 | 164900 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20250415 | 164800 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20250415 | 164700 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 2009 |
| 123 | 20250415 | 164600 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20250415 | 164500 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20250415 | 164400 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20250415 | 164300 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20250415 | 164200 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20250415 | 164100 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20250415 | 164000 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20250415 | 163900 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20250415 | 163800 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20250415 | 163700 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20250415 | 163600 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20250415 | 163500 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20250415 | 163400 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20250415 | 163300 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20250415 | 163200 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20250415 | 163100 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20250415 | 163000 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20250415 | 162900 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20250415 | 162800 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20250415 | 162700 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20250415 | 162600 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20250415 | 162500 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20250415 | 162400 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20250415 | 162300 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20250415 | 162200 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20250415 | 162100 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20250415 | 162000 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20250415 | 161900 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20250415 | 161800 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20250415 | 161700 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 2009 |
| 153 | 20250415 | 161600 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20250415 | 161500 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20250415 | 161400 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20250415 | 161300 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20250415 | 161200 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20250415 | 161100 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20250415 | 161000 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20250415 | 160900 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20250415 | 160800 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20250415 | 160700 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20250415 | 160600 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20250415 | 160500 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20250415 | 160400 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20250415 | 160300 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20250415 | 160200 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20250415 | 160100 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20250415 | 160000 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20250415 | 155900 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20250415 | 155800 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20250415 | 155700 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20250415 | 155600 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20250415 | 155500 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20250415 | 155400 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20250415 | 155300 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20250415 | 155200 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20250415 | 155100 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20250415 | 155000 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20250415 | 154900 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20250415 | 154800 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20250415 | 154700 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 2009 |
| 183 | 20250415 | 154600 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20250415 | 154500 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20250415 | 154400 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20250415 | 154300 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20250415 | 154200 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20250415 | 154100 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20250415 | 154000 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20250415 | 153900 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20250415 | 153800 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20250415 | 153700 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20250415 | 153600 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20250415 | 153500 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20250415 | 153400 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20250415 | 153300 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20250415 | 153200 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20250415 | 153100 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20250415 | 153000 | 3910965075 | 23800 | 23800 | 23800 | 23800 | 2009 |
| 200 | 20250415 | 152900 | 3863150875 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20250415 | 152800 | 3863150875 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20250415 | 152700 | 3863150875 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20250415 | 152600 | 3863150875 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20250415 | 152500 | 3863150875 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20250415 | 152400 | 3863150875 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20250415 | 152300 | 3863150875 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20250415 | 152200 | 3863150875 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20250415 | 152100 | 3863150875 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20250415 | 152000 | 3863150875 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20250415 | 151900 | 3863150875 | 23850 | 23750 | 23850 | 23750 | 426 |
| 211 | 20250415 | 151800 | 3853007200 | 23800 | 23750 | 23800 | 23750 | 284 |
| 212 | 20250415 | 151700 | 3846250000 | 23750 | 23750 | 23800 | 23750 | 241 |
| 213 | 20250415 | 151600 | 3840521650 | 23800 | 23750 | 23800 | 23750 | 219 |
| 214 | 20250415 | 151500 | 3835315750 | 23800 | 23800 | 23850 | 23750 | 3467 |
| 215 | 20250415 | 151400 | 3752801950 | 23850 | 23800 | 23850 | 23800 | 190 |
| 216 | 20250415 | 151300 | 3748277550 | 23800 | 23800 | 23850 | 23800 | 1436 |
| 217 | 20250415 | 151200 | 3714097850 | 23750 | 23750 | 23800 | 23750 | 56 |
| 218 | 20250415 | 151100 | 3712767800 | 23750 | 23800 | 23800 | 23750 | 153 |
| 219 | 20250415 | 151000 | 3709130900 | 23750 | 23750 | 23750 | 23750 | 213 |
| 220 | 20250415 | 150900 | 3704072150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20250415 | 150800 | 3704072150 | 23750 | 23800 | 23800 | 23750 | 3 |
| 222 | 20250415 | 150700 | 3704000825 | 23750 | 23800 | 23800 | 23750 | 457 |
| 223 | 20250415 | 150600 | 3693131925 | 23800 | 23750 | 23800 | 23750 | 51 |
| 224 | 20250415 | 150500 | 3691920625 | 23750 | 23750 | 23750 | 23750 | 148 |
| 225 | 20250415 | 150400 | 3688405625 | 23750 | 23750 | 23750 | 23750 | 96 |
| 226 | 20250415 | 150300 | 3686125625 | 23750 | 23750 | 23750 | 23750 | 381 |
| 227 | 20250415 | 150200 | 3677076875 | 23750 | 23750 | 23750 | 23750 | 346 |
| 228 | 20250415 | 150100 | 3668859375 | 23750 | 23750 | 23750 | 23750 | 0 |
| 229 | 20250415 | 150000 | 3668859375 | 23750 | 23750 | 23750 | 23750 | 84 |
| 230 | 20250415 | 145900 | 3666864375 | 23800 | 23800 | 23800 | 23800 | 1 |
| 231 | 20250415 | 145800 | 3666840575 | 23750 | 23750 | 23750 | 23750 | 207 |
| 232 | 20250415 | 145700 | 3661924325 | 23750 | 23750 | 23750 | 23750 | 73 |
| 233 | 20250415 | 145600 | 3660190575 | 23750 | 23750 | 23750 | 23750 | 216 |
| 234 | 20250415 | 145500 | 3655060575 | 23750 | 23750 | 23750 | 23750 | 463 |
| 235 | 20250415 | 145400 | 3644064325 | 23800 | 23800 | 23800 | 23750 | 520 |
| 236 | 20250415 | 145300 | 3631701225 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20250415 | 145200 | 3631701225 | 23800 | 23800 | 23800 | 23800 | 8 |
| 238 | 20250415 | 145100 | 3631510825 | 23800 | 23800 | 23800 | 23800 | 201 |
| 239 | 20250415 | 145000 | 3626727025 | 23800 | 23750 | 23800 | 23750 | 113 |
| 240 | 20250415 | 144900 | 3624037725 | 23750 | 23750 | 23750 | 23750 | 15 |
| 241 | 20250415 | 144800 | 3623681475 | 23750 | 23750 | 23750 | 23750 | 191 |
| 242 | 20250415 | 144700 | 3619145225 | 23750 | 23800 | 23800 | 23750 | 167 |
| 243 | 20250415 | 144600 | 3615178475 | 23800 | 23750 | 23800 | 23750 | 76 |
| 244 | 20250415 | 144500 | 3613372175 | 23800 | 23750 | 23800 | 23750 | 135 |
| 245 | 20250415 | 144400 | 3610165875 | 23750 | 23750 | 23800 | 23750 | 579 |
| 246 | 20250415 | 144300 | 3596414250 | 23750 | 23750 | 23750 | 23750 | 97 |
| 247 | 20250415 | 144200 | 3594110500 | 23750 | 23700 | 23750 | 23700 | 777 |
| 248 | 20250415 | 144100 | 3575659850 | 23750 | 23750 | 23750 | 23750 | 532 |
| 249 | 20250415 | 144000 | 3563024850 | 23775 | 23800 | 23800 | 23775 | 3 |
| 250 | 20250415 | 143900 | 3562953475 | 23750 | 23800 | 23800 | 23750 | 2 |
| 251 | 20250415 | 143800 | 3562905925 | 23750 | 23750 | 23750 | 23750 | 13 |
| 252 | 20250415 | 143700 | 3562597175 | 23750 | 23750 | 23750 | 23750 | 10 |
| 253 | 20250415 | 143600 | 3562359675 | 23750 | 23750 | 23750 | 23750 | 159 |
| 254 | 20250415 | 143500 | 3558583425 | 23750 | 23750 | 23750 | 23750 | 75 |
| 255 | 20250415 | 143400 | 3556802175 | 23750 | 23750 | 23750 | 23750 | 249 |
| 256 | 20250415 | 143300 | 3550888425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 257 | 20250415 | 143200 | 3550888425 | 23750 | 23800 | 23800 | 23750 | 31 |
| 258 | 20250415 | 143100 | 3550150700 | 23775 | 23775 | 23775 | 23775 | 1 |
| 259 | 20250415 | 143000 | 3550126925 | 23750 | 23750 | 23750 | 23750 | 115 |
| 260 | 20250415 | 142900 | 3547395675 | 23750 | 23750 | 23750 | 23750 | 0 |
| 261 | 20250415 | 142800 | 3547395675 | 23750 | 23800 | 23800 | 23750 | 31 |
| 262 | 20250415 | 142700 | 3546658425 | 23800 | 23800 | 23800 | 23800 | 0 |
| 263 | 20250415 | 142600 | 3546658425 | 23800 | 23850 | 23850 | 23800 | 99 |
| 264 | 20250415 | 142500 | 3544302175 | 23850 | 23850 | 23850 | 23850 | 0 |
| 265 | 20250415 | 142400 | 3544302175 | 23850 | 23825 | 23850 | 23800 | 309 |
| 266 | 20250415 | 142300 | 3536947550 | 23800 | 23800 | 23850 | 23800 | 273 |
| 267 | 20250415 | 142200 | 3530450100 | 23800 | 23800 | 23850 | 23775 | 515 |
| 268 | 20250415 | 142100 | 3518185025 | 23800 | 23800 | 23800 | 23800 | 16 |
| 269 | 20250415 | 142000 | 3517804225 | 23750 | 23750 | 23750 | 23750 | 0 |
| 270 | 20250415 | 141900 | 3517804225 | 23750 | 23800 | 23800 | 23750 | 94 |
| 271 | 20250415 | 141800 | 3515569525 | 23800 | 23800 | 23800 | 23800 | 53 |
| 272 | 20250415 | 141700 | 3514308125 | 23750 | 23750 | 23750 | 23750 | 0 |
| 273 | 20250415 | 141600 | 3514308125 | 23750 | 23750 | 23750 | 23750 | 15 |
| 274 | 20250415 | 141500 | 3513951875 | 23750 | 23750 | 23750 | 23750 | 33 |
| 275 | 20250415 | 141400 | 3513168125 | 23800 | 23800 | 23800 | 23800 | 46 |
| 276 | 20250415 | 141300 | 3512073325 | 23850 | 23750 | 23850 | 23750 | 2 |
| 277 | 20250415 | 141200 | 3512025725 | 23850 | 23850 | 23850 | 23850 | 4 |
| 278 | 20250415 | 141100 | 3511930325 | 23850 | 23850 | 23850 | 23850 | 6 |
| 279 | 20250415 | 141000 | 3511787225 | 23800 | 23800 | 23800 | 23800 | 100 |
| 280 | 20250415 | 140900 | 3509407225 | 23800 | 23800 | 23800 | 23800 | 247 |
| 281 | 20250415 | 140800 | 3503528625 | 23800 | 23800 | 23800 | 23800 | 22 |
| 282 | 20250415 | 140700 | 3503005025 | 23750 | 23750 | 23750 | 23750 | 0 |
| 283 | 20250415 | 140600 | 3503005025 | 23750 | 23750 | 23750 | 23750 | 1 |
| 284 | 20250415 | 140500 | 3502981275 | 23800 | 23750 | 23800 | 23750 | 512 |
| 285 | 20250415 | 140400 | 3490802475 | 23700 | 23800 | 23800 | 23700 | 186 |
| 286 | 20250415 | 140300 | 3486384675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 287 | 20250415 | 140200 | 3486384675 | 23800 | 23750 | 23800 | 23750 | 179 |
| 288 | 20250415 | 140100 | 3482133375 | 23750 | 23750 | 23750 | 23750 | 0 |
| 289 | 20250415 | 140000 | 3482133375 | 23750 | 23750 | 23750 | 23750 | 167 |
| 290 | 20250415 | 135900 | 3478167125 | 23750 | 23700 | 23750 | 23700 | 1768 |
| 291 | 20250415 | 135800 | 3436190275 | 23700 | 23700 | 23700 | 23700 | 230 |
| 292 | 20250415 | 135700 | 3430739275 | 23750 | 23750 | 23750 | 23700 | 257 |
| 293 | 20250415 | 135600 | 3424647625 | 23750 | 23750 | 23750 | 23750 | 27 |
| 294 | 20250415 | 135500 | 3424006375 | 23750 | 23750 | 23750 | 23750 | 7 |
| 295 | 20250415 | 135400 | 3423840125 | 23750 | 23750 | 23750 | 23750 | 90 |
| 296 | 20250415 | 135300 | 3421702625 | 23700 | 23700 | 23700 | 23700 | 0 |
| 297 | 20250415 | 135200 | 3421702625 | 23700 | 23700 | 23750 | 23700 | 52 |
| 298 | 20250415 | 135100 | 3420470175 | 23750 | 23750 | 23750 | 23750 | 61 |
| 299 | 20250415 | 135000 | 3419021425 | 23700 | 23750 | 23750 | 23700 | 163 |
| 300 | 20250415 | 134900 | 3415157675 | 23750 | 23800 | 23800 | 23750 | 15 |
| 301 | 20250415 | 134800 | 3414800775 | 23800 | 23800 | 23800 | 23800 | 2 |
| 302 | 20250415 | 134700 | 3414753175 | 23750 | 23700 | 23750 | 23700 | 829 |
| 303 | 20250415 | 134600 | 3395078925 | 23700 | 23700 | 23700 | 23700 | 650 |
| 304 | 20250415 | 134500 | 3379673925 | 23700 | 23650 | 23700 | 23650 | 505 |
| 305 | 20250415 | 134400 | 3367725675 | 23650 | 23700 | 23700 | 23650 | 221 |
| 306 | 20250415 | 134300 | 3362488475 | 23700 | 23700 | 23700 | 23700 | 393 |
| 307 | 20250415 | 134200 | 3353174375 | 23750 | 23750 | 23750 | 23750 | 0 |
| 308 | 20250415 | 134100 | 3353174375 | 23750 | 23700 | 23750 | 23700 | 1470 |
| 309 | 20250415 | 134000 | 3318330275 | 23700 | 23700 | 23700 | 23700 | 39 |
| 310 | 20250415 | 133900 | 3317405975 | 23750 | 23750 | 23750 | 23750 | 10 |
| 311 | 20250415 | 133800 | 3317168475 | 23750 | 23750 | 23750 | 23750 | 282 |
| 312 | 20250415 | 133700 | 3310470975 | 23700 | 23750 | 23750 | 23700 | 1021 |
| 313 | 20250415 | 133600 | 3286240225 | 23800 | 23750 | 23800 | 23750 | 163 |
| 314 | 20250415 | 133500 | 3282363375 | 23750 | 23750 | 23750 | 23750 | 345 |
| 315 | 20250415 | 133400 | 3274169625 | 23800 | 23800 | 23800 | 23800 | 0 |
| 316 | 20250415 | 133300 | 3274169625 | 23800 | 23800 | 23800 | 23800 | 1 |
| 317 | 20250415 | 133200 | 3274145825 | 23750 | 23750 | 23750 | 23750 | 500 |
| 318 | 20250415 | 133100 | 3262270825 | 23775 | 23775 | 23775 | 23775 | 3 |
| 319 | 20250415 | 133000 | 3262199500 | 23775 | 23775 | 23775 | 23775 | 1 |
| 320 | 20250415 | 132900 | 3262175725 | 23800 | 23800 | 23800 | 23800 | 42 |
| 321 | 20250415 | 132800 | 3261176125 | 23800 | 23800 | 23800 | 23800 | 11 |
| 322 | 20250415 | 132700 | 3260914325 | 23800 | 23800 | 23800 | 23800 | 41 |
| 323 | 20250415 | 132600 | 3259938525 | 23800 | 23800 | 23800 | 23800 | 0 |
| 324 | 20250415 | 132500 | 3259938525 | 23800 | 23800 | 23800 | 23800 | 191 |
| 325 | 20250415 | 132400 | 3255392725 | 23800 | 23800 | 23800 | 23800 | 136 |
| 326 | 20250415 | 132300 | 3252155925 | 23800 | 23800 | 23800 | 23800 | 51 |
| 327 | 20250415 | 132200 | 3250942125 | 23800 | 23800 | 23800 | 23800 | 234 |
| 328 | 20250415 | 132100 | 3245372925 | 23850 | 23900 | 23900 | 23850 | 122 |
| 329 | 20250415 | 132000 | 3242463175 | 23850 | 23850 | 23850 | 23850 | 287 |
| 330 | 20250415 | 131900 | 3235618225 | 23850 | 23800 | 23850 | 23800 | 8 |
| 331 | 20250415 | 131800 | 3235427775 | 23850 | 23850 | 23850 | 23850 | 1 |
| 332 | 20250415 | 131700 | 3235403925 | 23850 | 23850 | 23850 | 23850 | 50 |
| 333 | 20250415 | 131600 | 3234211425 | 23850 | 23825 | 23850 | 23800 | 38 |
| 334 | 20250415 | 131500 | 3233306375 | 23850 | 23850 | 23850 | 23850 | 1 |
| 335 | 20250415 | 131400 | 3233282525 | 23800 | 23825 | 23825 | 23800 | 2 |
| 336 | 20250415 | 131300 | 3233234900 | 23850 | 23850 | 23850 | 23850 | 46 |
| 337 | 20250415 | 131200 | 3232137800 | 23825 | 23800 | 23850 | 23800 | 672 |
| 338 | 20250415 | 131100 | 3216141675 | 23800 | 23800 | 23800 | 23800 | 488 |
| 339 | 20250415 | 131000 | 3204527275 | 23800 | 23850 | 23850 | 23800 | 6 |
| 340 | 20250415 | 130900 | 3204384225 | 23800 | 23800 | 23800 | 23800 | 796 |
| 341 | 20250415 | 130800 | 3185439425 | 23800 | 23800 | 23800 | 23800 | 120 |
| 342 | 20250415 | 130700 | 3182583425 | 23800 | 23850 | 23850 | 23800 | 243 |
| 343 | 20250415 | 130600 | 3176788275 | 23800 | 23850 | 23850 | 23800 | 225 |
| 344 | 20250415 | 130500 | 3171433175 | 23850 | 23850 | 23850 | 23850 | 1 |
| 345 | 20250415 | 130400 | 3171409325 | 23850 | 23850 | 23850 | 23850 | 195 |
| 346 | 20250415 | 130300 | 3166758575 | 23850 | 23850 | 23900 | 23850 | 280 |
| 347 | 20250415 | 130200 | 3160080525 | 23850 | 23900 | 23900 | 23850 | 254 |
| 348 | 20250415 | 130100 | 3154011925 | 23850 | 23900 | 23900 | 23850 | 592 |
| 349 | 20250415 | 130000 | 3139868125 | 23900 | 23900 | 23900 | 23850 | 11 |
| 350 | 20250415 | 125900 | 3139605275 | 23850 | 23850 | 23850 | 23850 | 0 |
| 351 | 20250415 | 125800 | 3139605275 | 23850 | 23900 | 23900 | 23850 | 112 |
| 352 | 20250415 | 125700 | 3136934025 | 23850 | 23950 | 23950 | 23850 | 754 |
| 353 | 20250415 | 125600 | 3118926325 | 23900 | 23850 | 23900 | 23850 | 1049 |
| 354 | 20250415 | 125500 | 3093874525 | 23800 | 23800 | 23850 | 23800 | 720 |
| 355 | 20250415 | 125400 | 3076738425 | 23800 | 23800 | 23800 | 23800 | 47 |
| 356 | 20250415 | 125300 | 3075619825 | 23800 | 23800 | 23850 | 23800 | 262 |
| 357 | 20250415 | 125200 | 3069383825 | 23850 | 23850 | 23850 | 23850 | 129 |
| 358 | 20250415 | 125100 | 3066307175 | 23850 | 23850 | 23850 | 23850 | 0 |
| 359 | 20250415 | 125000 | 3066307175 | 23850 | 23850 | 23900 | 23850 | 21 |
| 360 | 20250415 | 124900 | 3065805925 | 23850 | 23850 | 23875 | 23850 | 161 |
| 361 | 20250415 | 124800 | 3061965950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 362 | 20250415 | 124700 | 3061965950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 363 | 20250415 | 124600 | 3061965950 | 23800 | 23850 | 23850 | 23800 | 606 |
| 364 | 20250415 | 124500 | 3047518000 | 23850 | 23900 | 23900 | 23850 | 131 |
| 365 | 20250415 | 124400 | 3044388350 | 23900 | 23900 | 23900 | 23850 | 518 |
| 366 | 20250415 | 124300 | 3032010650 | 23900 | 23850 | 23900 | 23850 | 9 |
| 367 | 20250415 | 124200 | 3031795600 | 23850 | 23850 | 23850 | 23850 | 22 |
| 368 | 20250415 | 124100 | 3031270900 | 23900 | 23850 | 23900 | 23850 | 97 |
| 369 | 20250415 | 124000 | 3028957000 | 23850 | 23850 | 23850 | 23850 | 149 |
| 370 | 20250415 | 123900 | 3025403350 | 23850 | 23850 | 23850 | 23850 | 10 |
| 371 | 20250415 | 123800 | 3025164850 | 23900 | 23850 | 23900 | 23850 | 236 |
| 372 | 20250415 | 123700 | 3019535850 | 23850 | 23850 | 23850 | 23850 | 240 |
| 373 | 20250415 | 123600 | 3013811850 | 23900 | 23900 | 23900 | 23900 | 1 |
| 374 | 20250415 | 123500 | 3013787950 | 23900 | 23800 | 23900 | 23800 | 733 |
| 375 | 20250415 | 123400 | 2996309300 | 23800 | 23800 | 23800 | 23800 | 154 |
| 376 | 20250415 | 123300 | 2992644100 | 23800 | 23800 | 23800 | 23800 | 123 |
| 377 | 20250415 | 123200 | 2989716700 | 23800 | 23800 | 23850 | 23800 | 490 |
| 378 | 20250415 | 123100 | 2978054300 | 23800 | 23750 | 23800 | 23750 | 288 |
| 379 | 20250415 | 123000 | 2971209600 | 23800 | 23800 | 23800 | 23800 | 269 |
| 380 | 20250415 | 122900 | 2964807400 | 23800 | 23800 | 23825 | 23800 | 224 |
| 381 | 20250415 | 122800 | 2959476175 | 23800 | 23800 | 23800 | 23800 | 0 |
| 382 | 20250415 | 122700 | 2959476175 | 23800 | 23800 | 23800 | 23800 | 400 |
| 383 | 20250415 | 122600 | 2949956175 | 23850 | 23800 | 23850 | 23800 | 58 |
| 384 | 20250415 | 122500 | 2948573425 | 23800 | 23800 | 23800 | 23800 | 26 |
| 385 | 20250415 | 122400 | 2947954625 | 23800 | 23800 | 23800 | 23800 | 1 |
| 386 | 20250415 | 122300 | 2947930825 | 23850 | 23850 | 23850 | 23850 | 9 |
| 387 | 20250415 | 122200 | 2947716175 | 23850 | 23850 | 23850 | 23850 | 0 |
| 388 | 20250415 | 122100 | 2947716175 | 23850 | 23850 | 23850 | 23850 | 1 |
| 389 | 20250415 | 122000 | 2947692325 | 23850 | 23800 | 23850 | 23800 | 47 |
| 390 | 20250415 | 121900 | 2946573325 | 23800 | 23800 | 23800 | 23800 | 101 |
| 391 | 20250415 | 121800 | 2944169525 | 23850 | 23850 | 23850 | 23850 | 0 |
| 392 | 20250415 | 121700 | 2944169525 | 23850 | 23850 | 23850 | 23850 | 17 |
| 393 | 20250415 | 121600 | 2943764075 | 23800 | 23800 | 23800 | 23800 | 873 |
| 394 | 20250415 | 121500 | 2922986675 | 23800 | 23800 | 23800 | 23800 | 265 |
| 395 | 20250415 | 121400 | 2916679675 | 23800 | 23800 | 23800 | 23800 | 8 |
| 396 | 20250415 | 121300 | 2916489275 | 23800 | 23800 | 23800 | 23800 | 3 |
| 397 | 20250415 | 121200 | 2916417875 | 23750 | 23750 | 23750 | 23750 | 7 |
| 398 | 20250415 | 121100 | 2916251625 | 23750 | 23800 | 23800 | 23750 | 9 |
| 399 | 20250415 | 121000 | 2916037475 | 23800 | 23800 | 23800 | 23800 | 52 |
| 400 | 20250415 | 120900 | 2914799875 | 23800 | 23800 | 23800 | 23800 | 57 |
| 401 | 20250415 | 120800 | 2913443275 | 23800 | 23800 | 23800 | 23800 | 59 |
| 402 | 20250415 | 120700 | 2912039075 | 23800 | 23800 | 23800 | 23800 | 2 |
| 403 | 20250415 | 120600 | 2911991475 | 23800 | 23800 | 23800 | 23800 | 20 |
| 404 | 20250415 | 120500 | 2911515475 | 23800 | 23750 | 23800 | 23750 | 42 |
| 405 | 20250415 | 120400 | 2910516975 | 23750 | 23750 | 23750 | 23750 | 0 |
| 406 | 20250415 | 120300 | 2910516975 | 23750 | 23800 | 23800 | 23750 | 119 |
| 407 | 20250415 | 120200 | 2907690675 | 23800 | 23750 | 23800 | 23750 | 31 |
| 408 | 20250415 | 120100 | 2906953875 | 23750 | 23750 | 23750 | 23750 | 168 |
| 409 | 20250415 | 120000 | 2902963875 | 23800 | 23800 | 23800 | 23800 | 3 |
| 410 | 20250415 | 115900 | 2902892475 | 23750 | 23800 | 23800 | 23750 | 29 |
| 411 | 20250415 | 115800 | 2902202325 | 23800 | 23800 | 23800 | 23800 | 247 |
| 412 | 20250415 | 115700 | 2896323725 | 23750 | 23800 | 23800 | 23750 | 230 |
| 413 | 20250415 | 115600 | 2890851425 | 23800 | 23850 | 23850 | 23800 | 99 |
| 414 | 20250415 | 115500 | 2888494775 | 23800 | 23800 | 23800 | 23800 | 247 |
| 415 | 20250415 | 115400 | 2882616175 | 23800 | 23800 | 23800 | 23800 | 1016 |
| 416 | 20250415 | 115300 | 2858435375 | 23750 | 23800 | 23800 | 23750 | 499 |
| 417 | 20250415 | 115200 | 2846583675 | 23800 | 23800 | 23800 | 23800 | 2 |
| 418 | 20250415 | 115100 | 2846536075 | 23750 | 23800 | 23800 | 23750 | 947 |
| 419 | 20250415 | 115000 | 2824012225 | 23800 | 23800 | 23800 | 23800 | 111 |
| 420 | 20250415 | 114900 | 2821370425 | 23800 | 23750 | 23800 | 23750 | 27 |
| 421 | 20250415 | 114800 | 2820729125 | 23750 | 23750 | 23750 | 23750 | 164 |
| 422 | 20250415 | 114700 | 2816834125 | 23800 | 23800 | 23800 | 23800 | 9 |
| 423 | 20250415 | 114600 | 2816619925 | 23750 | 23750 | 23750 | 23750 | 154 |
| 424 | 20250415 | 114500 | 2812962425 | 23800 | 23800 | 23800 | 23800 | 139 |
| 425 | 20250415 | 114400 | 2809654225 | 23800 | 23850 | 23850 | 23800 | 126 |
| 426 | 20250415 | 114300 | 2806654825 | 23800 | 23900 | 23900 | 23800 | 13 |
| 427 | 20250415 | 114200 | 2806344675 | 23800 | 23750 | 23800 | 23750 | 173 |
| 428 | 20250415 | 114100 | 2802227525 | 23800 | 23800 | 23800 | 23750 | 1031 |
| 429 | 20250415 | 114000 | 2777689775 | 23800 | 23800 | 23800 | 23800 | 148 |
| 430 | 20250415 | 113900 | 2774167375 | 23800 | 23750 | 23800 | 23750 | 694 |
| 431 | 20250415 | 113800 | 2757681375 | 23800 | 23800 | 23800 | 23800 | 222 |
| 432 | 20250415 | 113700 | 2752397775 | 23800 | 23850 | 23850 | 23800 | 450 |
| 433 | 20250415 | 113600 | 2741687375 | 23800 | 23800 | 23850 | 23800 | 177 |
| 434 | 20250415 | 113500 | 2737473275 | 23850 | 23850 | 23850 | 23850 | 10 |
| 435 | 20250415 | 113400 | 2737234775 | 23850 | 23800 | 23850 | 23800 | 26 |
| 436 | 20250415 | 113300 | 2736615575 | 23800 | 23800 | 23850 | 23800 | 1281 |
| 437 | 20250415 | 113200 | 2706126875 | 23800 | 23800 | 23800 | 23800 | 99 |
| 438 | 20250415 | 113100 | 2703770675 | 23800 | 23800 | 23800 | 23800 | 9 |
| 439 | 20250415 | 113000 | 2703556475 | 23750 | 23750 | 23750 | 23750 | 0 |
| 440 | 20250415 | 112900 | 2703556475 | 23750 | 23800 | 23800 | 23750 | 31 |
| 441 | 20250415 | 112800 | 2702819725 | 23800 | 23750 | 23800 | 23750 | 210 |
| 442 | 20250415 | 112700 | 2697831825 | 23750 | 23750 | 23750 | 23750 | 118 |
| 443 | 20250415 | 112600 | 2695029325 | 23750 | 23800 | 23800 | 23750 | 2220 |
| 444 | 20250415 | 112500 | 2642264425 | 23850 | 23850 | 23850 | 23850 | 9 |
| 445 | 20250415 | 112400 | 2642049775 | 23800 | 23800 | 23800 | 23800 | 78 |
| 446 | 20250415 | 112300 | 2640193375 | 23800 | 23800 | 23850 | 23800 | 773 |
| 447 | 20250415 | 112200 | 2621780875 | 23850 | 23850 | 23850 | 23850 | 13 |
| 448 | 20250415 | 112100 | 2621470825 | 23800 | 23800 | 23800 | 23800 | 20 |
| 449 | 20250415 | 112000 | 2620994825 | 23850 | 23900 | 23900 | 23850 | 489 |
| 450 | 20250415 | 111900 | 2609328775 | 23875 | 23850 | 23900 | 23850 | 713 |
| 451 | 20250415 | 111800 | 2592322475 | 23800 | 23800 | 23800 | 23800 | 21 |
| 452 | 20250415 | 111700 | 2591822675 | 23800 | 23825 | 23825 | 23800 | 86 |
| 453 | 20250415 | 111600 | 2589774625 | 23850 | 23800 | 23850 | 23800 | 269 |
| 454 | 20250415 | 111500 | 2583371975 | 23800 | 23800 | 23800 | 23800 | 436 |
| 455 | 20250415 | 111400 | 2572995175 | 23750 | 23800 | 23800 | 23750 | 258 |
| 456 | 20250415 | 111300 | 2566866275 | 23800 | 23800 | 23800 | 23800 | 161 |
| 457 | 20250415 | 111200 | 2563034475 | 23800 | 23800 | 23800 | 23800 | 1 |
| 458 | 20250415 | 111100 | 2563010675 | 23800 | 23800 | 23800 | 23800 | 300 |
| 459 | 20250415 | 111000 | 2555870675 | 23800 | 23750 | 23800 | 23750 | 39 |
| 460 | 20250415 | 110900 | 2554943025 | 23750 | 23800 | 23800 | 23750 | 1027 |
| 461 | 20250415 | 110800 | 2530538575 | 23800 | 23800 | 23850 | 23750 | 450 |
| 462 | 20250415 | 110700 | 2519845175 | 23800 | 23800 | 23850 | 23800 | 650 |
| 463 | 20250415 | 110600 | 2504374725 | 23800 | 23800 | 23800 | 23800 | 2 |
| 464 | 20250415 | 110500 | 2504327125 | 23750 | 23800 | 23800 | 23750 | 287 |
| 465 | 20250415 | 110400 | 2497502975 | 23850 | 23800 | 23850 | 23800 | 38 |
| 466 | 20250415 | 110300 | 2496598175 | 23800 | 23800 | 23800 | 23800 | 321 |
| 467 | 20250415 | 110200 | 2488958375 | 23800 | 23800 | 23800 | 23800 | 24 |
| 468 | 20250415 | 110100 | 2488387175 | 23800 | 23800 | 23800 | 23800 | 166 |
| 469 | 20250415 | 110000 | 2484436375 | 23800 | 23800 | 23800 | 23800 | 196 |
| 470 | 20250415 | 105900 | 2479771575 | 23800 | 23800 | 23800 | 23800 | 42 |
| 471 | 20250415 | 105800 | 2478771975 | 23800 | 23800 | 23850 | 23800 | 474 |
| 472 | 20250415 | 105700 | 2467490675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 473 | 20250415 | 105600 | 2467490675 | 23850 | 23850 | 23850 | 23850 | 10 |
| 474 | 20250415 | 105500 | 2467252175 | 23850 | 23750 | 23850 | 23750 | 751 |
| 475 | 20250415 | 105400 | 2449376225 | 23750 | 23800 | 23800 | 23750 | 56 |
| 476 | 20250415 | 105300 | 2448045025 | 23800 | 23800 | 23800 | 23800 | 78 |
| 477 | 20250415 | 105200 | 2446188625 | 23800 | 23800 | 23800 | 23800 | 67 |
| 478 | 20250415 | 105100 | 2444594025 | 23750 | 23750 | 23800 | 23750 | 21 |
| 479 | 20250415 | 105000 | 2444095225 | 23750 | 23750 | 23750 | 23750 | 242 |
| 480 | 20250415 | 104900 | 2438347725 | 23800 | 23800 | 23800 | 23800 | 8 |
| 481 | 20250415 | 104800 | 2438157325 | 23750 | 23750 | 23750 | 23750 | 10 |
| 482 | 20250415 | 104700 | 2437919825 | 23800 | 23800 | 23800 | 23800 | 6 |
| 483 | 20250415 | 104600 | 2437777025 | 23750 | 23800 | 23800 | 23750 | 35 |
| 484 | 20250415 | 104500 | 2436944125 | 23800 | 23800 | 23800 | 23800 | 92 |
| 485 | 20250415 | 104400 | 2434754525 | 23800 | 23800 | 23800 | 23800 | 4 |
| 486 | 20250415 | 104300 | 2434659325 | 23800 | 23750 | 23800 | 23750 | 113 |
| 487 | 20250415 | 104200 | 2431974425 | 23750 | 23800 | 23800 | 23750 | 1816 |
| 488 | 20250415 | 104100 | 2388760575 | 23800 | 23800 | 23800 | 23800 | 0 |
| 489 | 20250415 | 104000 | 2388760575 | 23800 | 23800 | 23850 | 23800 | 243 |
| 490 | 20250415 | 103900 | 2382966175 | 23850 | 23850 | 23850 | 23850 | 7 |
| 491 | 20250415 | 103800 | 2382799225 | 23800 | 23850 | 23850 | 23800 | 643 |
| 492 | 20250415 | 103700 | 2367466825 | 23900 | 23850 | 23900 | 23850 | 15 |
| 493 | 20250415 | 103600 | 2367108675 | 23850 | 23850 | 23850 | 23850 | 390 |
| 494 | 20250415 | 103500 | 2357807175 | 23850 | 23850 | 23850 | 23850 | 17 |
| 495 | 20250415 | 103400 | 2357401725 | 23850 | 23900 | 23900 | 23850 | 87 |
| 496 | 20250415 | 103300 | 2355326275 | 23900 | 23850 | 23900 | 23850 | 43 |
| 497 | 20250415 | 103200 | 2354300525 | 23900 | 23850 | 23900 | 23850 | 6 |
| 498 | 20250415 | 103100 | 2354157275 | 23900 | 23850 | 23900 | 23850 | 398 |
| 499 | 20250415 | 103000 | 2344659175 | 23850 | 23900 | 23900 | 23850 | 4589 |
| 500 | 20250415 | 102900 | 2235008575 | 23900 | 23900 | 23900 | 23900 | 609 |
| 501 | 20250415 | 102800 | 2220453475 | 23900 | 23900 | 23900 | 23900 | 357 |
| 502 | 20250415 | 102700 | 2211921175 | 23850 | 23900 | 23900 | 23850 | 105 |
| 503 | 20250415 | 102600 | 2209411925 | 23900 | 23950 | 23950 | 23900 | 551 |
| 504 | 20250415 | 102500 | 2196242675 | 23950 | 23950 | 23950 | 23950 | 796 |
| 505 | 20250415 | 102400 | 2177178475 | 23900 | 23900 | 23900 | 23900 | 47 |
| 506 | 20250415 | 102300 | 2176055175 | 23900 | 23800 | 23950 | 23800 | 4361 |
| 507 | 20250415 | 102200 | 2071861075 | 23750 | 23800 | 23800 | 23750 | 709 |
| 508 | 20250415 | 102100 | 2055021875 | 23800 | 23800 | 23800 | 23800 | 32 |
| 509 | 20250415 | 102000 | 2054260275 | 23800 | 23750 | 23800 | 23750 | 206 |
| 510 | 20250415 | 101900 | 2049358125 | 23800 | 23750 | 23800 | 23750 | 43 |
| 511 | 20250415 | 101800 | 2048336425 | 23750 | 23750 | 23750 | 23750 | 1870 |
| 512 | 20250415 | 101700 | 2003923925 | 23750 | 23750 | 23750 | 23750 | 20 |
| 513 | 20250415 | 101600 | 2003448925 | 23800 | 23800 | 23800 | 23800 | 151 |
| 514 | 20250415 | 101500 | 1999855125 | 23800 | 23750 | 23800 | 23750 | 205 |
| 515 | 20250415 | 101400 | 1994978625 | 23800 | 23800 | 23800 | 23800 | 31 |
| 516 | 20250415 | 101300 | 1994240825 | 23800 | 23800 | 23800 | 23800 | 481 |
| 517 | 20250415 | 101200 | 1982793025 | 23850 | 23800 | 23850 | 23800 | 86 |
| 518 | 20250415 | 101100 | 1980745550 | 23850 | 23850 | 23850 | 23800 | 221 |
| 519 | 20250415 | 101000 | 1975485500 | 23850 | 23800 | 23850 | 23800 | 115 |
| 520 | 20250415 | 100900 | 1972748050 | 23850 | 23800 | 23850 | 23800 | 23 |
| 521 | 20250415 | 100800 | 1972199550 | 23800 | 23750 | 23800 | 23750 | 678 |
| 522 | 20250415 | 100700 | 1956064150 | 23750 | 23750 | 23750 | 23750 | 10 |
| 523 | 20250415 | 100600 | 1955826650 | 23800 | 23800 | 23800 | 23750 | 109 |
| 524 | 20250415 | 100500 | 1953237450 | 23750 | 23750 | 23750 | 23750 | 80 |
| 525 | 20250415 | 100400 | 1951337450 | 23800 | 23750 | 23800 | 23750 | 175 |
| 526 | 20250415 | 100300 | 1947181150 | 23800 | 23750 | 23800 | 23750 | 39 |
| 527 | 20250415 | 100200 | 1946254450 | 23750 | 23800 | 23800 | 23750 | 26 |
| 528 | 20250415 | 100100 | 1945636850 | 23800 | 23750 | 23800 | 23750 | 1259 |
| 529 | 20250415 | 100000 | 1915735400 | 23800 | 23750 | 23800 | 23750 | 409 |
| 530 | 20250415 | 095900 | 1906021250 | 23750 | 23750 | 23800 | 23750 | 63 |
| 531 | 20250415 | 095800 | 1904524500 | 23750 | 23800 | 23800 | 23750 | 23 |
| 532 | 20250415 | 095700 | 1903978150 | 23800 | 23750 | 23800 | 23750 | 1663 |
| 533 | 20250415 | 095600 | 1864481450 | 23750 | 23750 | 23750 | 23700 | 175 |
| 534 | 20250415 | 095500 | 1860328150 | 23700 | 23850 | 23850 | 23700 | 843 |
| 535 | 20250415 | 095400 | 1840286150 | 23850 | 23900 | 23900 | 23800 | 18 |
| 536 | 20250415 | 095300 | 1839857200 | 23900 | 23800 | 23900 | 23800 | 243 |
| 537 | 20250415 | 095200 | 1834072800 | 23800 | 23850 | 23900 | 23800 | 885 |
| 538 | 20250415 | 095100 | 1812985650 | 23850 | 23800 | 23850 | 23800 | 140 |
| 539 | 20250415 | 095000 | 1809653200 | 23750 | 23750 | 23800 | 23750 | 1486 |
| 540 | 20250415 | 094900 | 1774360200 | 23800 | 23800 | 23800 | 23800 | 158 |
| 541 | 20250415 | 094800 | 1770599800 | 23850 | 23800 | 23850 | 23750 | 123 |
| 542 | 20250415 | 094700 | 1767676250 | 23800 | 23800 | 23800 | 23750 | 565 |
| 543 | 20250415 | 094600 | 1754232250 | 23800 | 23750 | 23800 | 23750 | 103 |
| 544 | 20250415 | 094500 | 1751785950 | 23800 | 23800 | 23800 | 23750 | 361 |
| 545 | 20250415 | 094400 | 1743194500 | 23800 | 23850 | 23850 | 23800 | 333 |
| 546 | 20250415 | 094300 | 1735267550 | 23850 | 23800 | 23850 | 23800 | 307 |
| 547 | 20250415 | 094200 | 1727960800 | 23800 | 23850 | 23850 | 23800 | 955 |
| 548 | 20250415 | 094100 | 1705221850 | 23850 | 23900 | 23900 | 23800 | 1152 |
| 549 | 20250415 | 094000 | 1677754000 | 23950 | 23950 | 23950 | 23950 | 129 |
| 550 | 20250415 | 093900 | 1674664450 | 23950 | 23950 | 24000 | 23950 | 75 |
| 551 | 20250415 | 093800 | 1672867800 | 24000 | 24050 | 24050 | 24000 | 2252 |
| 552 | 20250415 | 093700 | 1618818650 | 24050 | 24050 | 24100 | 24050 | 386 |
| 553 | 20250415 | 093600 | 1609534250 | 24100 | 24100 | 24150 | 24000 | 3323 |
| 554 | 20250415 | 093500 | 1529572450 | 24100 | 24100 | 24100 | 24100 | 269 |
| 555 | 20250415 | 093400 | 1523089550 | 24100 | 24200 | 24200 | 24050 | 335 |
| 556 | 20250415 | 093300 | 1515015450 | 24150 | 24050 | 24150 | 23950 | 724 |
| 557 | 20250415 | 093200 | 1497567700 | 24000 | 23950 | 24150 | 23950 | 3130 |
| 558 | 20250415 | 093100 | 1422292600 | 23950 | 23900 | 24100 | 23800 | 5126 |
| 559 | 20250415 | 093000 | 1299339150 | 23850 | 23900 | 23950 | 23850 | 1001 |
| 560 | 20250415 | 092900 | 1275443300 | 23900 | 23900 | 23950 | 23900 | 405 |
| 561 | 20250415 | 092800 | 1265763250 | 24000 | 23900 | 24000 | 23900 | 106 |
| 562 | 20250415 | 092700 | 1263229750 | 23900 | 23950 | 23950 | 23900 | 64 |
| 563 | 20250415 | 092600 | 1261697900 | 23900 | 23900 | 23950 | 23900 | 322 |
| 564 | 20250415 | 092500 | 1253997750 | 23900 | 23900 | 23950 | 23850 | 4759 |
| 565 | 20250415 | 092400 | 1140275600 | 23900 | 23950 | 23950 | 23800 | 1989 |
| 566 | 20250415 | 092300 | 1092730700 | 23950 | 23950 | 24000 | 23950 | 768 |
| 567 | 20250415 | 092200 | 1074325900 | 24000 | 24000 | 24000 | 23950 | 334 |
| 568 | 20250415 | 092100 | 1066309950 | 24000 | 24150 | 24150 | 24000 | 1172 |
| 569 | 20250415 | 092000 | 1038152400 | 24150 | 24050 | 24150 | 23950 | 2191 |
| 570 | 20250415 | 091900 | 985387500 | 24050 | 24050 | 24100 | 23950 | 2272 |
| 571 | 20250415 | 091800 | 930815200 | 24050 | 24050 | 24050 | 24000 | 202 |
| 572 | 20250415 | 091700 | 925962950 | 24050 | 24050 | 24150 | 24000 | 6309 |
| 573 | 20250415 | 091600 | 774351400 | 24050 | 23950 | 24050 | 23900 | 3420 |
| 574 | 20250415 | 091500 | 692282150 | 23950 | 23850 | 23950 | 23850 | 1052 |
| 575 | 20250415 | 091400 | 667113400 | 23850 | 23750 | 23850 | 23700 | 719 |
| 576 | 20250415 | 091300 | 650004850 | 23750 | 23750 | 23800 | 23700 | 665 |
| 577 | 20250415 | 091200 | 634189500 | 23700 | 23800 | 23800 | 23700 | 526 |
| 578 | 20250415 | 091100 | 621703650 | 23750 | 23700 | 23800 | 23700 | 1002 |
| 579 | 20250415 | 091000 | 597922150 | 23650 | 23700 | 23700 | 23600 | 1319 |
| 580 | 20250415 | 090900 | 566728800 | 23700 | 23700 | 23700 | 23650 | 1064 |
| 581 | 20250415 | 090800 | 541543400 | 23700 | 23750 | 23750 | 23650 | 1193 |
| 582 | 20250415 | 090700 | 513269450 | 23750 | 23750 | 23750 | 23700 | 315 |
| 583 | 20250415 | 090600 | 505790500 | 23750 | 23650 | 23800 | 23650 | 1142 |
| 584 | 20250415 | 090500 | 478676800 | 23650 | 23700 | 23750 | 23650 | 5530 |
| 585 | 20250415 | 090400 | 347727050 | 23700 | 23750 | 23800 | 23700 | 1059 |
| 586 | 20250415 | 090300 | 322575950 | 23750 | 23850 | 23850 | 23750 | 1858 |
| 587 | 20250415 | 090200 | 278378000 | 23800 | 23850 | 23950 | 23750 | 3321 |
| 588 | 20250415 | 090100 | 199290850 | 23850 | 23900 | 23950 | 23800 | 2206 |
| 589 | 20250415 | 090000 | 146618100 | 23900 | 23900 | 23950 | 23750 | 6143 |