37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 203200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 22586 |
| 3 | 20250415 | 203100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20250415 | 203000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20250415 | 202900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20250415 | 202800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20250415 | 202700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20250415 | 202600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20250415 | 202500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20250415 | 202400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20250415 | 202300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20250415 | 202200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20250415 | 202100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20250415 | 202000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20250415 | 201900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20250415 | 201800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20250415 | 201700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20250415 | 201600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20250415 | 201500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20250415 | 201400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20250415 | 201300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20250415 | 201200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20250415 | 201100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20250415 | 201000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20250415 | 200900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20250415 | 200800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20250415 | 200700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20250415 | 200600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20250415 | 200500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20250415 | 200400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20250415 | 200300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20250415 | 200200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 22586 |
| 33 | 20250415 | 200100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20250415 | 200000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20250415 | 195900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20250415 | 195800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20250415 | 195700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20250415 | 195600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20250415 | 195500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20250415 | 195400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20250415 | 195300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20250415 | 195200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20250415 | 195100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20250415 | 195000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20250415 | 194900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20250415 | 194800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20250415 | 194700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20250415 | 194600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20250415 | 194500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20250415 | 194400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20250415 | 194300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20250415 | 194200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20250415 | 194100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20250415 | 194000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20250415 | 193900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20250415 | 193800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20250415 | 193700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20250415 | 193600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20250415 | 193500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20250415 | 193400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20250415 | 193300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20250415 | 193200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 22586 |
| 63 | 20250415 | 193100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20250415 | 193000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20250415 | 192900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20250415 | 192800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20250415 | 192700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20250415 | 192600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20250415 | 192500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20250415 | 192400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20250415 | 192300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20250415 | 192200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20250415 | 192100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20250415 | 192000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20250415 | 191900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20250415 | 191800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20250415 | 191700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20250415 | 191600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20250415 | 191500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20250415 | 191400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20250415 | 191300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20250415 | 191200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20250415 | 191100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20250415 | 191000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20250415 | 190900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20250415 | 190800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20250415 | 190700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20250415 | 190600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20250415 | 190500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20250415 | 190400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20250415 | 190300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20250415 | 190200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 22586 |
| 93 | 20250415 | 190100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20250415 | 190000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20250415 | 185900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20250415 | 185800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20250415 | 185700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20250415 | 185600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20250415 | 185500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20250415 | 185400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20250415 | 185300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20250415 | 185200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20250415 | 185100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20250415 | 185000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20250415 | 184900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20250415 | 184800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20250415 | 184700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20250415 | 184600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20250415 | 184500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20250415 | 184400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20250415 | 184300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20250415 | 184200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20250415 | 184100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20250415 | 184000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20250415 | 183900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20250415 | 183800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20250415 | 183700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20250415 | 183600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20250415 | 183500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20250415 | 183400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20250415 | 183300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20250415 | 183200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 22586 |
| 123 | 20250415 | 183100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20250415 | 183000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20250415 | 182900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20250415 | 182800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20250415 | 182700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20250415 | 182600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20250415 | 182500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20250415 | 182400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20250415 | 182300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20250415 | 182200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20250415 | 182100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20250415 | 182000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20250415 | 181900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20250415 | 181800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20250415 | 181700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20250415 | 181600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20250415 | 181500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20250415 | 181400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20250415 | 181300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20250415 | 181200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20250415 | 181100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20250415 | 181000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20250415 | 180900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20250415 | 180800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20250415 | 180700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20250415 | 180600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20250415 | 180500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20250415 | 180400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20250415 | 180300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20250415 | 180200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 22586 |
| 153 | 20250415 | 180100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20250415 | 180000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20250415 | 175900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20250415 | 175800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20250415 | 175700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20250415 | 175600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20250415 | 175500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20250415 | 175400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20250415 | 175300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20250415 | 175200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20250415 | 175100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20250415 | 175000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20250415 | 174900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20250415 | 174800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20250415 | 174700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20250415 | 174600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20250415 | 174500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20250415 | 174400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20250415 | 174300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20250415 | 174200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20250415 | 174100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20250415 | 174000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20250415 | 173900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20250415 | 173800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20250415 | 173700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20250415 | 173600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20250415 | 173500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20250415 | 173400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20250415 | 173300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20250415 | 173200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 22586 |
| 183 | 20250415 | 173100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20250415 | 173000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20250415 | 172900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20250415 | 172800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20250415 | 172700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20250415 | 172600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20250415 | 172500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20250415 | 172400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20250415 | 172300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20250415 | 172200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20250415 | 172100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20250415 | 172000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20250415 | 171900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20250415 | 171800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20250415 | 171700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20250415 | 171600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20250415 | 171500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20250415 | 171400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20250415 | 171300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20250415 | 171200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20250415 | 171100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20250415 | 171000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20250415 | 170900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20250415 | 170800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20250415 | 170700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20250415 | 170600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20250415 | 170500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20250415 | 170400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20250415 | 170300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20250415 | 170200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 22586 |
| 213 | 20250415 | 170100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20250415 | 170000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20250415 | 165900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20250415 | 165800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20250415 | 165700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20250415 | 165600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20250415 | 165500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20250415 | 165400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20250415 | 165300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20250415 | 165200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20250415 | 165100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20250415 | 165000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20250415 | 164900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20250415 | 164800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20250415 | 164700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20250415 | 164600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20250415 | 164500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20250415 | 164400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20250415 | 164300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20250415 | 164200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20250415 | 164100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 234 | 20250415 | 164000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20250415 | 163900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20250415 | 163800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 237 | 20250415 | 163700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 238 | 20250415 | 163600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 239 | 20250415 | 163500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 240 | 20250415 | 163400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 241 | 20250415 | 163300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 242 | 20250415 | 163200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 22586 |
| 243 | 20250415 | 163100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 244 | 20250415 | 163000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 245 | 20250415 | 162900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 246 | 20250415 | 162800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 247 | 20250415 | 162700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 248 | 20250415 | 162600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 249 | 20250415 | 162500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 250 | 20250415 | 162400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 251 | 20250415 | 162300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 252 | 20250415 | 162200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 253 | 20250415 | 162100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 254 | 20250415 | 162000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 255 | 20250415 | 161900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 256 | 20250415 | 161800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 257 | 20250415 | 161700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 258 | 20250415 | 161600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 259 | 20250415 | 161500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 260 | 20250415 | 161400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 261 | 20250415 | 161300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 262 | 20250415 | 161200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 263 | 20250415 | 161100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 264 | 20250415 | 161000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 265 | 20250415 | 160900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 266 | 20250415 | 160800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 267 | 20250415 | 160700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 268 | 20250415 | 160600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 269 | 20250415 | 160500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 270 | 20250415 | 160400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 271 | 20250415 | 160300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 272 | 20250415 | 160200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 22586 |
| 273 | 20250415 | 160100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 274 | 20250415 | 160000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 275 | 20250415 | 155900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 276 | 20250415 | 155800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 277 | 20250415 | 155700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 278 | 20250415 | 155600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 279 | 20250415 | 155500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 280 | 20250415 | 155400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 281 | 20250415 | 155300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 282 | 20250415 | 155200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 283 | 20250415 | 155100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 284 | 20250415 | 155000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 285 | 20250415 | 154900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 286 | 20250415 | 154800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 287 | 20250415 | 154700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 288 | 20250415 | 154600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 289 | 20250415 | 154500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 290 | 20250415 | 154400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 291 | 20250415 | 154300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 292 | 20250415 | 154200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 293 | 20250415 | 154100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 294 | 20250415 | 154000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 295 | 20250415 | 153900 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 296 | 20250415 | 153800 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 297 | 20250415 | 153700 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 298 | 20250415 | 153600 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 299 | 20250415 | 153500 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 300 | 20250415 | 153400 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 301 | 20250415 | 153300 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 302 | 20250415 | 153200 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 22586 |
| 303 | 20250415 | 153100 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 304 | 20250415 | 153000 | 9661248900 | 44100 | 44100 | 44100 | 44100 | 22586 |
| 305 | 20250415 | 152900 | 8665206300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 306 | 20250415 | 152800 | 8665206300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 307 | 20250415 | 152700 | 8665206300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 308 | 20250415 | 152600 | 8665206300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 309 | 20250415 | 152500 | 8665206300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 310 | 20250415 | 152400 | 8665206300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 311 | 20250415 | 152300 | 8665206300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 312 | 20250415 | 152200 | 8665206300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 313 | 20250415 | 152100 | 8665206300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 314 | 20250415 | 152000 | 8665206300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 315 | 20250415 | 151900 | 8665206300 | 44100 | 44000 | 44100 | 44000 | 819 |
| 316 | 20250415 | 151800 | 8629106350 | 44050 | 44050 | 44050 | 44050 | 552 |
| 317 | 20250415 | 151700 | 8604790750 | 44050 | 44000 | 44050 | 44000 | 1365 |
| 318 | 20250415 | 151600 | 8544666800 | 44050 | 44000 | 44050 | 44000 | 824 |
| 319 | 20250415 | 151500 | 8508403400 | 44000 | 44000 | 44050 | 44000 | 556 |
| 320 | 20250415 | 151400 | 8483928300 | 44050 | 44000 | 44050 | 44000 | 642 |
| 321 | 20250415 | 151300 | 8455670250 | 44050 | 44050 | 44050 | 44000 | 812 |
| 322 | 20250415 | 151200 | 8419921550 | 44050 | 44000 | 44050 | 44000 | 685 |
| 323 | 20250415 | 151100 | 8389768450 | 44050 | 44050 | 44100 | 44000 | 763 |
| 324 | 20250415 | 151000 | 8356163800 | 44050 | 44050 | 44100 | 44050 | 742 |
| 325 | 20250415 | 150900 | 8323469750 | 44050 | 44100 | 44100 | 44050 | 446 |
| 326 | 20250415 | 150800 | 8303819550 | 44100 | 44050 | 44100 | 44050 | 294 |
| 327 | 20250415 | 150700 | 8290864800 | 44100 | 44050 | 44150 | 44050 | 683 |
| 328 | 20250415 | 150600 | 8260751800 | 44050 | 44100 | 44100 | 44050 | 513 |
| 329 | 20250415 | 150500 | 8238144000 | 44050 | 44050 | 44100 | 44050 | 411 |
| 330 | 20250415 | 150400 | 8220037350 | 44100 | 44050 | 44100 | 44050 | 372 |
| 331 | 20250415 | 150300 | 8203643050 | 44100 | 44000 | 44100 | 44000 | 946 |
| 332 | 20250415 | 150200 | 8161971150 | 44000 | 44000 | 44050 | 44000 | 537 |
| 333 | 20250415 | 150100 | 8138337500 | 44050 | 44000 | 44050 | 44000 | 478 |
| 334 | 20250415 | 150000 | 8117299000 | 44000 | 44000 | 44050 | 44000 | 490 |
| 335 | 20250415 | 145900 | 8095737000 | 44000 | 44000 | 44050 | 44000 | 465 |
| 336 | 20250415 | 145800 | 8075272050 | 44050 | 44000 | 44050 | 44000 | 290 |
| 337 | 20250415 | 145700 | 8062507350 | 44000 | 44050 | 44050 | 44000 | 376 |
| 338 | 20250415 | 145600 | 8045957150 | 44050 | 44050 | 44050 | 44000 | 361 |
| 339 | 20250415 | 145500 | 8030067050 | 44000 | 44000 | 44050 | 44000 | 613 |
| 340 | 20250415 | 145400 | 8003089500 | 44000 | 44050 | 44050 | 44000 | 266 |
| 341 | 20250415 | 145300 | 7991381700 | 44050 | 44050 | 44050 | 44000 | 399 |
| 342 | 20250415 | 145200 | 7973815900 | 44050 | 43950 | 44050 | 43950 | 1013 |
| 343 | 20250415 | 145100 | 7929240200 | 44000 | 44000 | 44000 | 43950 | 501 |
| 344 | 20250415 | 145000 | 7907213500 | 44000 | 43950 | 44000 | 43950 | 412 |
| 345 | 20250415 | 144900 | 7889099300 | 43950 | 43950 | 44000 | 43950 | 426 |
| 346 | 20250415 | 144800 | 7870373400 | 43950 | 44050 | 44050 | 43950 | 641 |
| 347 | 20250415 | 144700 | 7842173300 | 44000 | 44000 | 44000 | 44000 | 369 |
| 348 | 20250415 | 144600 | 7825937300 | 44000 | 44000 | 44050 | 43950 | 533 |
| 349 | 20250415 | 144500 | 7802483200 | 44000 | 43950 | 44050 | 43950 | 718 |
| 350 | 20250415 | 144400 | 7770895950 | 43950 | 44000 | 44000 | 43950 | 370 |
| 351 | 20250415 | 144300 | 7754631550 | 43950 | 43950 | 44000 | 43950 | 346 |
| 352 | 20250415 | 144200 | 7739419750 | 43950 | 43950 | 44000 | 43900 | 596 |
| 353 | 20250415 | 144100 | 7713227100 | 43950 | 43950 | 44000 | 43950 | 313 |
| 354 | 20250415 | 144000 | 7699467850 | 43950 | 43950 | 43950 | 43950 | 346 |
| 355 | 20250415 | 143900 | 7684261150 | 43950 | 43900 | 44000 | 43900 | 320 |
| 356 | 20250415 | 143800 | 7670199450 | 44000 | 44000 | 44000 | 43900 | 358 |
| 357 | 20250415 | 143700 | 7654464450 | 44000 | 43900 | 44000 | 43850 | 533 |
| 358 | 20250415 | 143600 | 7631053750 | 43850 | 43850 | 43950 | 43850 | 496 |
| 359 | 20250415 | 143500 | 7609286050 | 43900 | 43900 | 43900 | 43850 | 540 |
| 360 | 20250415 | 143400 | 7585584900 | 43900 | 43900 | 43950 | 43900 | 380 |
| 361 | 20250415 | 143300 | 7568902850 | 43900 | 43900 | 43900 | 43900 | 149 |
| 362 | 20250415 | 143200 | 7562361750 | 43900 | 43900 | 43950 | 43900 | 404 |
| 363 | 20250415 | 143100 | 7544622800 | 43900 | 43950 | 43950 | 43900 | 455 |
| 364 | 20250415 | 143000 | 7524638050 | 43950 | 43950 | 43950 | 43900 | 513 |
| 365 | 20250415 | 142900 | 7502098900 | 43950 | 43950 | 44000 | 43950 | 332 |
| 366 | 20250415 | 142800 | 7487507300 | 43950 | 43950 | 44000 | 43900 | 400 |
| 367 | 20250415 | 142700 | 7469933600 | 43900 | 43900 | 44000 | 43850 | 576 |
| 368 | 20250415 | 142600 | 7444638550 | 43900 | 43900 | 43950 | 43900 | 350 |
| 369 | 20250415 | 142500 | 7429269800 | 43900 | 44000 | 44000 | 43900 | 254 |
| 370 | 20250415 | 142400 | 7418111425 | 43950 | 43950 | 44000 | 43950 | 270 |
| 371 | 20250415 | 142300 | 7406244825 | 43950 | 43950 | 43950 | 43900 | 472 |
| 372 | 20250415 | 142200 | 7385506475 | 43900 | 43900 | 43950 | 43850 | 422 |
| 373 | 20250415 | 142100 | 7366979925 | 43900 | 43900 | 43950 | 43850 | 453 |
| 374 | 20250415 | 142000 | 7347090125 | 43900 | 43850 | 43950 | 43850 | 305 |
| 375 | 20250415 | 141900 | 7333709175 | 43850 | 43850 | 43950 | 43850 | 432 |
| 376 | 20250415 | 141800 | 7314750475 | 43850 | 43900 | 43900 | 43850 | 373 |
| 377 | 20250415 | 141700 | 7298393175 | 43850 | 43900 | 43900 | 43850 | 363 |
| 378 | 20250415 | 141600 | 7282466475 | 43900 | 43900 | 44000 | 43850 | 466 |
| 379 | 20250415 | 141500 | 7262001525 | 43900 | 43900 | 43950 | 43900 | 599 |
| 380 | 20250415 | 141400 | 7235705325 | 43900 | 43900 | 43950 | 43900 | 375 |
| 381 | 20250415 | 141300 | 7219240475 | 43900 | 43900 | 43950 | 43900 | 441 |
| 382 | 20250415 | 141200 | 7199873625 | 43900 | 43950 | 43950 | 43900 | 257 |
| 383 | 20250415 | 141100 | 7188585225 | 43950 | 43950 | 44000 | 43900 | 463 |
| 384 | 20250415 | 141000 | 7168236025 | 43950 | 44050 | 44050 | 43950 | 696 |
| 385 | 20250415 | 140900 | 7137622975 | 44000 | 44000 | 44000 | 43950 | 542 |
| 386 | 20250415 | 140800 | 7113790175 | 43950 | 44000 | 44000 | 43950 | 556 |
| 387 | 20250415 | 140700 | 7089327225 | 43950 | 43950 | 44000 | 43950 | 264 |
| 388 | 20250415 | 140600 | 7077724325 | 43950 | 43900 | 44050 | 43900 | 471 |
| 389 | 20250415 | 140500 | 7057012425 | 43900 | 44000 | 44000 | 43900 | 436 |
| 390 | 20250415 | 140400 | 7037860875 | 43950 | 44000 | 44000 | 43950 | 337 |
| 391 | 20250415 | 140300 | 7023049275 | 44000 | 44000 | 44000 | 43950 | 273 |
| 392 | 20250415 | 140200 | 7011039225 | 44000 | 43950 | 44000 | 43950 | 501 |
| 393 | 20250415 | 140100 | 6988997875 | 43950 | 44000 | 44050 | 43950 | 531 |
| 394 | 20250415 | 140000 | 6965637925 | 44000 | 44000 | 44050 | 44000 | 367 |
| 395 | 20250415 | 135900 | 6949487275 | 44050 | 44000 | 44050 | 43950 | 256 |
| 396 | 20250415 | 135800 | 6938225375 | 44000 | 43950 | 44000 | 43900 | 1046 |
| 397 | 20250415 | 135700 | 6892256075 | 43900 | 44000 | 44000 | 43900 | 394 |
| 398 | 20250415 | 135600 | 6874945375 | 43900 | 43950 | 44000 | 43900 | 417 |
| 399 | 20250415 | 135500 | 6856616175 | 43950 | 43950 | 44000 | 43900 | 530 |
| 400 | 20250415 | 135400 | 6833322725 | 43950 | 43950 | 43950 | 43950 | 246 |
| 401 | 20250415 | 135300 | 6822511025 | 43950 | 44000 | 44000 | 43950 | 275 |
| 402 | 20250415 | 135200 | 6810423475 | 43950 | 43950 | 44000 | 43900 | 410 |
| 403 | 20250415 | 135100 | 6792400525 | 43950 | 44000 | 44000 | 43900 | 318 |
| 404 | 20250415 | 135000 | 6778430975 | 44000 | 43850 | 44000 | 43850 | 1100 |
| 405 | 20250415 | 134900 | 6730099325 | 43850 | 43850 | 43850 | 43850 | 275 |
| 406 | 20250415 | 134800 | 6718040575 | 43850 | 43900 | 43900 | 43850 | 380 |
| 407 | 20250415 | 134700 | 6701371525 | 43900 | 43850 | 43900 | 43800 | 524 |
| 408 | 20250415 | 134600 | 6678384425 | 43850 | 43850 | 43900 | 43850 | 333 |
| 409 | 20250415 | 134500 | 6663773175 | 43850 | 43900 | 43900 | 43850 | 351 |
| 410 | 20250415 | 134400 | 6648374825 | 43900 | 43900 | 43900 | 43900 | 472 |
| 411 | 20250415 | 134300 | 6627654025 | 43850 | 43850 | 43850 | 43800 | 503 |
| 412 | 20250415 | 134200 | 6605598125 | 43850 | 43850 | 43850 | 43850 | 295 |
| 413 | 20250415 | 134100 | 6592662375 | 43850 | 43900 | 43900 | 43850 | 612 |
| 414 | 20250415 | 134000 | 6565808225 | 43900 | 43950 | 43950 | 43900 | 408 |
| 415 | 20250415 | 133900 | 6547895575 | 43950 | 43950 | 43950 | 43900 | 1435 |
| 416 | 20250415 | 133800 | 6484839175 | 44000 | 44000 | 44000 | 43950 | 406 |
| 417 | 20250415 | 133700 | 6466991175 | 44000 | 43900 | 44000 | 43900 | 531 |
| 418 | 20250415 | 133600 | 6443658525 | 43950 | 43950 | 44000 | 43850 | 407 |
| 419 | 20250415 | 133500 | 6425777625 | 43850 | 43950 | 43950 | 43850 | 534 |
| 420 | 20250415 | 133400 | 6402340475 | 43950 | 43900 | 43950 | 43850 | 515 |
| 421 | 20250415 | 133300 | 6379731725 | 43900 | 43900 | 43900 | 43900 | 227 |
| 422 | 20250415 | 133200 | 6369766425 | 43900 | 43900 | 43900 | 43900 | 287 |
| 423 | 20250415 | 133100 | 6357167125 | 43900 | 43950 | 44000 | 43900 | 533 |
| 424 | 20250415 | 133000 | 6333754175 | 43950 | 43900 | 43950 | 43900 | 243 |
| 425 | 20250415 | 132900 | 6323084525 | 44000 | 43850 | 44000 | 43850 | 588 |
| 426 | 20250415 | 132800 | 6297243925 | 43850 | 43900 | 43900 | 43850 | 529 |
| 427 | 20250415 | 132700 | 6274031175 | 43900 | 43900 | 43900 | 43850 | 403 |
| 428 | 20250415 | 132600 | 6256351425 | 43900 | 43900 | 43950 | 43850 | 383 |
| 429 | 20250415 | 132500 | 6239541725 | 43900 | 43900 | 43900 | 43900 | 336 |
| 430 | 20250415 | 132400 | 6224791325 | 43950 | 43950 | 43950 | 43900 | 192 |
| 431 | 20250415 | 132300 | 6216358525 | 44000 | 43900 | 44000 | 43850 | 693 |
| 432 | 20250415 | 132200 | 6185912475 | 43900 | 43900 | 43900 | 43850 | 299 |
| 433 | 20250415 | 132100 | 6172787775 | 43900 | 43950 | 43950 | 43900 | 368 |
| 434 | 20250415 | 132000 | 6156628525 | 44000 | 43950 | 44000 | 43900 | 401 |
| 435 | 20250415 | 131900 | 6139011025 | 43950 | 43850 | 43950 | 43850 | 668 |
| 436 | 20250415 | 131800 | 6109690875 | 43850 | 43900 | 43900 | 43850 | 391 |
| 437 | 20250415 | 131700 | 6092543025 | 43900 | 43950 | 43950 | 43850 | 351 |
| 438 | 20250415 | 131600 | 6077136875 | 43950 | 43850 | 43950 | 43850 | 499 |
| 439 | 20250415 | 131500 | 6055232325 | 43850 | 43950 | 43950 | 43850 | 375 |
| 440 | 20250415 | 131400 | 6038772625 | 43900 | 43900 | 43950 | 43850 | 495 |
| 441 | 20250415 | 131300 | 6017036775 | 43850 | 43950 | 43950 | 43850 | 620 |
| 442 | 20250415 | 131200 | 5989829725 | 43900 | 43950 | 43950 | 43900 | 577 |
| 443 | 20250415 | 131100 | 5964492875 | 43950 | 43950 | 44000 | 43950 | 375 |
| 444 | 20250415 | 131000 | 5948008675 | 43950 | 44000 | 44000 | 43950 | 367 |
| 445 | 20250415 | 130900 | 5931869175 | 44000 | 44000 | 44000 | 44000 | 221 |
| 446 | 20250415 | 130800 | 5922145175 | 44000 | 44050 | 44050 | 44000 | 398 |
| 447 | 20250415 | 130700 | 5904616575 | 44050 | 44050 | 44100 | 44050 | 273 |
| 448 | 20250415 | 130600 | 5892590675 | 44050 | 44050 | 44100 | 44050 | 348 |
| 449 | 20250415 | 130500 | 5877256225 | 44050 | 44050 | 44100 | 43950 | 840 |
| 450 | 20250415 | 130400 | 5840285075 | 43950 | 44000 | 44050 | 43950 | 314 |
| 451 | 20250415 | 130300 | 5826470175 | 44000 | 44000 | 44000 | 44000 | 203 |
| 452 | 20250415 | 130200 | 5817538175 | 44000 | 44050 | 44050 | 44000 | 196 |
| 453 | 20250415 | 130100 | 5808904725 | 44050 | 44000 | 44100 | 44000 | 684 |
| 454 | 20250415 | 130000 | 5778771725 | 44050 | 44050 | 44050 | 44000 | 536 |
| 455 | 20250415 | 125900 | 5755176525 | 44050 | 44000 | 44050 | 44000 | 238 |
| 456 | 20250415 | 125800 | 5744699775 | 44000 | 44000 | 44000 | 44000 | 317 |
| 457 | 20250415 | 125700 | 5730751775 | 44000 | 44050 | 44050 | 44000 | 272 |
| 458 | 20250415 | 125600 | 5718782225 | 44050 | 44000 | 44050 | 44000 | 525 |
| 459 | 20250415 | 125500 | 5695668025 | 44050 | 44050 | 44050 | 44000 | 72 |
| 460 | 20250415 | 125400 | 5692499925 | 44000 | 44000 | 44050 | 44000 | 299 |
| 461 | 20250415 | 125300 | 5679343425 | 44000 | 44000 | 44050 | 44000 | 330 |
| 462 | 20250415 | 125200 | 5664818875 | 44050 | 44000 | 44050 | 44000 | 498 |
| 463 | 20250415 | 125100 | 5642890625 | 44050 | 43950 | 44100 | 43950 | 565 |
| 464 | 20250415 | 125000 | 5618030325 | 43950 | 44000 | 44000 | 43950 | 121 |
| 465 | 20250415 | 124900 | 5612712075 | 43950 | 43950 | 43950 | 43950 | 206 |
| 466 | 20250415 | 124800 | 5603658375 | 44000 | 44000 | 44050 | 43950 | 737 |
| 467 | 20250415 | 124700 | 5571234225 | 43950 | 43950 | 43950 | 43950 | 291 |
| 468 | 20250415 | 124600 | 5558444775 | 44000 | 44000 | 44000 | 43950 | 435 |
| 469 | 20250415 | 124500 | 5539311875 | 44000 | 43950 | 44000 | 43950 | 188 |
| 470 | 20250415 | 124400 | 5531048275 | 43950 | 43950 | 44000 | 43950 | 337 |
| 471 | 20250415 | 124300 | 5516232025 | 43950 | 44000 | 44000 | 43950 | 597 |
| 472 | 20250415 | 124200 | 5489971825 | 44000 | 43950 | 44100 | 43900 | 830 |
| 473 | 20250415 | 124100 | 5453472125 | 43900 | 43900 | 43950 | 43900 | 508 |
| 474 | 20250415 | 124000 | 5431154325 | 43950 | 43950 | 44000 | 43900 | 443 |
| 475 | 20250415 | 123900 | 5411684925 | 43950 | 43950 | 43950 | 43950 | 200 |
| 476 | 20250415 | 123800 | 5402894925 | 43950 | 43900 | 43950 | 43900 | 450 |
| 477 | 20250415 | 123700 | 5383121575 | 43900 | 43950 | 43950 | 43900 | 331 |
| 478 | 20250415 | 123600 | 5368583325 | 43950 | 44000 | 44000 | 43950 | 343 |
| 479 | 20250415 | 123500 | 5353502075 | 44000 | 44000 | 44000 | 43900 | 411 |
| 480 | 20250415 | 123400 | 5335439075 | 43950 | 44000 | 44000 | 43950 | 251 |
| 481 | 20250415 | 123300 | 5324406975 | 43950 | 43950 | 44000 | 43950 | 674 |
| 482 | 20250415 | 123200 | 5294782325 | 43900 | 43900 | 43900 | 43900 | 224 |
| 483 | 20250415 | 123100 | 5284948725 | 43900 | 43900 | 43950 | 43900 | 299 |
| 484 | 20250415 | 123000 | 5271818275 | 43900 | 43850 | 43900 | 43850 | 429 |
| 485 | 20250415 | 122900 | 5252994075 | 43850 | 43850 | 43900 | 43850 | 272 |
| 486 | 20250415 | 122800 | 5241055375 | 43900 | 43900 | 43900 | 43900 | 191 |
| 487 | 20250415 | 122700 | 5232670475 | 43900 | 43900 | 43950 | 43900 | 762 |
| 488 | 20250415 | 122600 | 5199218025 | 43850 | 43900 | 43900 | 43850 | 418 |
| 489 | 20250415 | 122500 | 5180882325 | 43900 | 43850 | 43900 | 43800 | 650 |
| 490 | 20250415 | 122400 | 5152358675 | 43800 | 43850 | 43850 | 43800 | 306 |
| 491 | 20250415 | 122300 | 5138941975 | 43850 | 43850 | 43850 | 43800 | 356 |
| 492 | 20250415 | 122200 | 5123332625 | 43850 | 43900 | 43900 | 43850 | 280 |
| 493 | 20250415 | 122100 | 5111052375 | 43850 | 43850 | 43900 | 43800 | 516 |
| 494 | 20250415 | 122000 | 5088426775 | 43850 | 43850 | 43900 | 43850 | 261 |
| 495 | 20250415 | 121900 | 5076981825 | 43850 | 43900 | 43900 | 43850 | 208 |
| 496 | 20250415 | 121800 | 5067860975 | 43850 | 43800 | 43900 | 43800 | 450 |
| 497 | 20250415 | 121700 | 5048131175 | 43800 | 43800 | 43850 | 43800 | 384 |
| 498 | 20250415 | 121600 | 5031302375 | 43800 | 43900 | 43900 | 43800 | 310 |
| 499 | 20250415 | 121500 | 5017706375 | 43900 | 43850 | 43900 | 43850 | 179 |
| 500 | 20250415 | 121400 | 5009857175 | 43850 | 43800 | 43900 | 43750 | 715 |
| 501 | 20250415 | 121300 | 4978518925 | 43800 | 43800 | 43800 | 43800 | 375 |
| 502 | 20250415 | 121200 | 4962093925 | 43800 | 43850 | 43850 | 43800 | 67 |
| 503 | 20250415 | 121100 | 4959159225 | 43850 | 43800 | 43850 | 43800 | 753 |
| 504 | 20250415 | 121000 | 4926149025 | 43800 | 43800 | 43800 | 43800 | 298 |
| 505 | 20250415 | 120900 | 4913096625 | 43800 | 43800 | 43800 | 43800 | 268 |
| 506 | 20250415 | 120800 | 4901358225 | 43800 | 43850 | 43850 | 43800 | 158 |
| 507 | 20250415 | 120700 | 4894434675 | 43800 | 43850 | 43850 | 43800 | 249 |
| 508 | 20250415 | 120600 | 4883527825 | 43800 | 43850 | 43850 | 43800 | 357 |
| 509 | 20250415 | 120500 | 4867887775 | 43850 | 43850 | 43850 | 43800 | 622 |
| 510 | 20250415 | 120400 | 4840618475 | 43800 | 43800 | 43800 | 43800 | 283 |
| 511 | 20250415 | 120300 | 4828223075 | 43800 | 43850 | 43850 | 43800 | 141 |
| 512 | 20250415 | 120200 | 4822042625 | 43850 | 43850 | 43850 | 43850 | 290 |
| 513 | 20250415 | 120100 | 4809326125 | 43850 | 43750 | 43850 | 43750 | 730 |
| 514 | 20250415 | 120000 | 4777364425 | 43750 | 43800 | 43800 | 43750 | 504 |
| 515 | 20250415 | 115900 | 4755290075 | 43850 | 43850 | 43850 | 43800 | 339 |
| 516 | 20250415 | 115800 | 4740431725 | 43850 | 43850 | 43850 | 43850 | 184 |
| 517 | 20250415 | 115700 | 4732363325 | 43900 | 43900 | 43900 | 43850 | 258 |
| 518 | 20250415 | 115600 | 4721048925 | 43900 | 43850 | 43900 | 43850 | 415 |
| 519 | 20250415 | 115500 | 4702847325 | 43850 | 43850 | 43850 | 43750 | 614 |
| 520 | 20250415 | 115400 | 4675934025 | 43800 | 43800 | 43800 | 43800 | 239 |
| 521 | 20250415 | 115300 | 4665465825 | 43850 | 43800 | 43850 | 43750 | 970 |
| 522 | 20250415 | 115200 | 4622945625 | 43800 | 43800 | 43850 | 43800 | 246 |
| 523 | 20250415 | 115100 | 4612170775 | 43800 | 43850 | 43850 | 43800 | 236 |
| 524 | 20250415 | 115000 | 4601830875 | 43800 | 43850 | 43850 | 43800 | 226 |
| 525 | 20250415 | 114900 | 4591931975 | 43800 | 43850 | 43850 | 43800 | 405 |
| 526 | 20250415 | 114800 | 4574187075 | 43850 | 43850 | 43850 | 43800 | 1736 |
| 527 | 20250415 | 114700 | 4498073575 | 43850 | 43900 | 43900 | 43850 | 828 |
| 528 | 20250415 | 114600 | 4461730875 | 43900 | 43900 | 43950 | 43900 | 364 |
| 529 | 20250415 | 114500 | 4445747725 | 43900 | 43900 | 43900 | 43900 | 244 |
| 530 | 20250415 | 114400 | 4435036125 | 43900 | 43950 | 43950 | 43900 | 526 |
| 531 | 20250415 | 114300 | 4411934975 | 43900 | 43900 | 43900 | 43900 | 256 |
| 532 | 20250415 | 114200 | 4400696575 | 43900 | 43900 | 43950 | 43900 | 154 |
| 533 | 20250415 | 114100 | 4393935825 | 43900 | 43950 | 43950 | 43900 | 254 |
| 534 | 20250415 | 114000 | 4382782175 | 43900 | 43950 | 43950 | 43900 | 469 |
| 535 | 20250415 | 113900 | 4362181325 | 43900 | 43900 | 43900 | 43900 | 376 |
| 536 | 20250415 | 113800 | 4345674925 | 43900 | 43950 | 43950 | 43900 | 471 |
| 537 | 20250415 | 113700 | 4324983825 | 43900 | 43900 | 43900 | 43900 | 263 |
| 538 | 20250415 | 113600 | 4313438125 | 43900 | 43950 | 43950 | 43900 | 294 |
| 539 | 20250415 | 113500 | 4300528475 | 43900 | 43950 | 43950 | 43850 | 625 |
| 540 | 20250415 | 113400 | 4273089825 | 43900 | 43900 | 43950 | 43900 | 372 |
| 541 | 20250415 | 113300 | 4256758925 | 43900 | 43900 | 43950 | 43900 | 259 |
| 542 | 20250415 | 113200 | 4245387225 | 43900 | 43900 | 43900 | 43900 | 354 |
| 543 | 20250415 | 113100 | 4229846625 | 43900 | 43950 | 43950 | 43900 | 369 |
| 544 | 20250415 | 113000 | 4213644425 | 43900 | 43950 | 43950 | 43900 | 600 |
| 545 | 20250415 | 112900 | 4187289275 | 43950 | 43950 | 43950 | 43950 | 149 |
| 546 | 20250415 | 112800 | 4180740725 | 44000 | 43950 | 44000 | 43950 | 357 |
| 547 | 20250415 | 112700 | 4165045275 | 43950 | 43950 | 43950 | 43950 | 288 |
| 548 | 20250415 | 112600 | 4152387675 | 43950 | 44000 | 44050 | 43950 | 551 |
| 549 | 20250415 | 112500 | 4128149125 | 44000 | 44000 | 44050 | 44000 | 157 |
| 550 | 20250415 | 112400 | 4121241075 | 44000 | 44000 | 44050 | 43950 | 1264 |
| 551 | 20250415 | 112300 | 4065624125 | 43950 | 43950 | 43950 | 43950 | 347 |
| 552 | 20250415 | 112200 | 4050373475 | 43950 | 43950 | 43950 | 43950 | 344 |
| 553 | 20250415 | 112100 | 4035254675 | 43950 | 43950 | 44000 | 43950 | 232 |
| 554 | 20250415 | 112000 | 4025055225 | 43950 | 44000 | 44000 | 43950 | 395 |
| 555 | 20250415 | 111900 | 4007692875 | 44000 | 44000 | 44050 | 44000 | 1410 |
| 556 | 20250415 | 111800 | 3945652375 | 44000 | 44050 | 44050 | 44000 | 1294 |
| 557 | 20250415 | 111700 | 3888654575 | 44100 | 44050 | 44100 | 44050 | 377 |
| 558 | 20250415 | 111600 | 3872042525 | 44100 | 44100 | 44100 | 44050 | 489 |
| 559 | 20250415 | 111500 | 3850484425 | 44100 | 44050 | 44100 | 44050 | 302 |
| 560 | 20250415 | 111400 | 3837179625 | 44050 | 44100 | 44100 | 44050 | 296 |
| 561 | 20250415 | 111300 | 3824139675 | 44100 | 44050 | 44100 | 44050 | 460 |
| 562 | 20250415 | 111200 | 3803868125 | 44100 | 44100 | 44100 | 44050 | 291 |
| 563 | 20250415 | 111100 | 3791043975 | 44050 | 44000 | 44100 | 44000 | 1029 |
| 564 | 20250415 | 111000 | 3745728175 | 44000 | 44000 | 44000 | 44000 | 488 |
| 565 | 20250415 | 110900 | 3724256175 | 44000 | 44000 | 44000 | 44000 | 447 |
| 566 | 20250415 | 110800 | 3704588175 | 44000 | 44050 | 44050 | 44000 | 112 |
| 567 | 20250415 | 110700 | 3699660125 | 44000 | 44050 | 44050 | 44000 | 403 |
| 568 | 20250415 | 110600 | 3681921825 | 44000 | 44050 | 44050 | 44000 | 478 |
| 569 | 20250415 | 110500 | 3660875075 | 44000 | 44000 | 44050 | 44000 | 323 |
| 570 | 20250415 | 110400 | 3646662975 | 44050 | 44050 | 44100 | 44000 | 619 |
| 571 | 20250415 | 110300 | 3619399025 | 44050 | 44050 | 44150 | 44050 | 523 |
| 572 | 20250415 | 110200 | 3596344225 | 44050 | 44100 | 44100 | 44050 | 236 |
| 573 | 20250415 | 110100 | 3585947825 | 44100 | 44100 | 44100 | 44050 | 422 |
| 574 | 20250415 | 110000 | 3567346125 | 44100 | 44100 | 44100 | 44050 | 449 |
| 575 | 20250415 | 105900 | 3547557325 | 44100 | 44100 | 44100 | 44050 | 423 |
| 576 | 20250415 | 105800 | 3528911675 | 44100 | 44150 | 44150 | 44100 | 750 |
| 577 | 20250415 | 105700 | 3495833625 | 44150 | 44150 | 44150 | 44100 | 391 |
| 578 | 20250415 | 105600 | 3478583625 | 44150 | 44150 | 44150 | 44100 | 478 |
| 579 | 20250415 | 105500 | 3457497025 | 44150 | 44150 | 44150 | 44100 | 197 |
| 580 | 20250415 | 105400 | 3448802425 | 44100 | 44100 | 44150 | 44050 | 340 |
| 581 | 20250415 | 105300 | 3433808025 | 44100 | 44100 | 44100 | 44050 | 131 |
| 582 | 20250415 | 105200 | 3428033875 | 44100 | 44100 | 44100 | 44050 | 333 |
| 583 | 20250415 | 105100 | 3413352025 | 44100 | 44050 | 44100 | 44050 | 564 |
| 584 | 20250415 | 105000 | 3388506775 | 44000 | 44050 | 44050 | 44000 | 164 |
| 585 | 20250415 | 104900 | 3381289075 | 44000 | 44050 | 44050 | 44000 | 159 |
| 586 | 20250415 | 104800 | 3374291425 | 44000 | 44050 | 44050 | 44000 | 131 |
| 587 | 20250415 | 104700 | 3368522975 | 44000 | 44050 | 44050 | 44000 | 167 |
| 588 | 20250415 | 104600 | 3361172925 | 44050 | 44000 | 44050 | 43950 | 434 |
| 589 | 20250415 | 104500 | 3342076175 | 43950 | 44100 | 44150 | 43950 | 2002 |
| 590 | 20250415 | 104400 | 3253977525 | 44100 | 44100 | 44150 | 44100 | 183 |
| 591 | 20250415 | 104300 | 3245906425 | 44100 | 44150 | 44200 | 44100 | 214 |
| 592 | 20250415 | 104200 | 3236459125 | 44150 | 44150 | 44200 | 44150 | 771 |
| 593 | 20250415 | 104100 | 3202419425 | 44150 | 44150 | 44200 | 44100 | 797 |
| 594 | 20250415 | 104000 | 3167219625 | 44150 | 44150 | 44150 | 44100 | 274 |
| 595 | 20250415 | 103900 | 3155129875 | 44150 | 44100 | 44150 | 44100 | 167 |
| 596 | 20250415 | 103800 | 3147762675 | 44100 | 44150 | 44150 | 44100 | 220 |
| 597 | 20250415 | 103700 | 3138058875 | 44100 | 44150 | 44150 | 44100 | 158 |
| 598 | 20250415 | 103600 | 3131085725 | 44100 | 44200 | 44200 | 44100 | 921 |
| 599 | 20250415 | 103500 | 3090421225 | 44200 | 44200 | 44200 | 44150 | 108 |
| 600 | 20250415 | 103400 | 3085649125 | 44150 | 44200 | 44200 | 44150 | 1156 |
| 601 | 20250415 | 103300 | 3034554975 | 44200 | 44200 | 44200 | 44150 | 160 |
| 602 | 20250415 | 103200 | 3027487175 | 44200 | 44250 | 44250 | 44150 | 758 |
| 603 | 20250415 | 103100 | 2993989725 | 44250 | 44250 | 44250 | 44200 | 1754 |
| 604 | 20250415 | 103000 | 2916449175 | 44250 | 44250 | 44250 | 44200 | 162 |
| 605 | 20250415 | 102900 | 2909283125 | 44200 | 44250 | 44250 | 44200 | 170 |
| 606 | 20250415 | 102800 | 2901768125 | 44250 | 44250 | 44250 | 44250 | 396 |
| 607 | 20250415 | 102700 | 2884245125 | 44250 | 44350 | 44350 | 44250 | 1547 |
| 608 | 20250415 | 102600 | 2815712475 | 44300 | 44400 | 44400 | 44300 | 1669 |
| 609 | 20250415 | 102500 | 2741687775 | 44400 | 44450 | 44450 | 44350 | 1340 |
| 610 | 20250415 | 102400 | 2682192925 | 44450 | 44500 | 44500 | 44450 | 1096 |
| 611 | 20250415 | 102300 | 2633471975 | 44500 | 44500 | 44500 | 44450 | 228 |
| 612 | 20250415 | 102200 | 2623328375 | 44500 | 44500 | 44500 | 44450 | 151 |
| 613 | 20250415 | 102100 | 2616611475 | 44500 | 44550 | 44550 | 44500 | 439 |
| 614 | 20250415 | 102000 | 2597066275 | 44500 | 44550 | 44550 | 44500 | 107 |
| 615 | 20250415 | 101900 | 2592301925 | 44500 | 44550 | 44550 | 44500 | 899 |
| 616 | 20250415 | 101800 | 2552292075 | 44550 | 44550 | 44550 | 44500 | 701 |
| 617 | 20250415 | 101700 | 2521080375 | 44500 | 44550 | 44550 | 44500 | 170 |
| 618 | 20250415 | 101600 | 2513509475 | 44500 | 44500 | 44550 | 44450 | 1137 |
| 619 | 20250415 | 101500 | 2462913725 | 44500 | 44500 | 44500 | 44450 | 1746 |
| 620 | 20250415 | 101400 | 2385294825 | 44450 | 44500 | 44500 | 44450 | 611 |
| 621 | 20250415 | 101300 | 2358132025 | 44500 | 44500 | 44500 | 44450 | 435 |
| 622 | 20250415 | 101200 | 2338781675 | 44500 | 44450 | 44500 | 44400 | 1578 |
| 623 | 20250415 | 101100 | 2268617575 | 44450 | 44450 | 44450 | 44450 | 227 |
| 624 | 20250415 | 101000 | 2258527425 | 44450 | 44400 | 44450 | 44400 | 536 |
| 625 | 20250415 | 100900 | 2234727725 | 44400 | 44450 | 44450 | 44400 | 866 |
| 626 | 20250415 | 100800 | 2196274275 | 44450 | 44450 | 44450 | 44450 | 289 |
| 627 | 20250415 | 100700 | 2183428225 | 44500 | 44450 | 44500 | 44450 | 525 |
| 628 | 20250415 | 100600 | 2160088725 | 44450 | 44400 | 44500 | 44400 | 921 |
| 629 | 20250415 | 100500 | 2119167475 | 44400 | 44400 | 44400 | 44400 | 153 |
| 630 | 20250415 | 100400 | 2112374275 | 44400 | 44350 | 44400 | 44350 | 171 |
| 631 | 20250415 | 100300 | 2104782025 | 44350 | 44400 | 44400 | 44350 | 173 |
| 632 | 20250415 | 100200 | 2097104725 | 44400 | 44400 | 44400 | 44400 | 79 |
| 633 | 20250415 | 100100 | 2093597125 | 44400 | 44350 | 44400 | 44350 | 566 |
| 634 | 20250415 | 100000 | 2068494475 | 44350 | 44350 | 44400 | 44350 | 402 |
| 635 | 20250415 | 095900 | 2050663475 | 44400 | 44400 | 44450 | 44400 | 847 |
| 636 | 20250415 | 095800 | 2013052075 | 44400 | 44400 | 44500 | 44400 | 1372 |
| 637 | 20250415 | 095700 | 1952084325 | 44400 | 44400 | 44400 | 44400 | 278 |
| 638 | 20250415 | 095600 | 1939741125 | 44350 | 44350 | 44400 | 44350 | 1137 |
| 639 | 20250415 | 095500 | 1889307175 | 44350 | 44350 | 44350 | 44300 | 517 |
| 640 | 20250415 | 095400 | 1866378275 | 44300 | 44250 | 44300 | 44200 | 1671 |
| 641 | 20250415 | 095300 | 1792393575 | 44200 | 44200 | 44250 | 44200 | 728 |
| 642 | 20250415 | 095200 | 1760206025 | 44200 | 44150 | 44200 | 44100 | 269 |
| 643 | 20250415 | 095100 | 1748327725 | 44150 | 44150 | 44150 | 44150 | 313 |
| 644 | 20250415 | 095000 | 1734508775 | 44150 | 44150 | 44150 | 44100 | 216 |
| 645 | 20250415 | 094900 | 1724972475 | 44100 | 44150 | 44150 | 44100 | 221 |
| 646 | 20250415 | 094800 | 1715224375 | 44100 | 44150 | 44150 | 44100 | 183 |
| 647 | 20250415 | 094700 | 1707145225 | 44150 | 44150 | 44150 | 44100 | 56 |
| 648 | 20250415 | 094600 | 1704672925 | 44150 | 44200 | 44200 | 44150 | 755 |
| 649 | 20250415 | 094500 | 1671334425 | 44200 | 44200 | 44200 | 44200 | 105 |
| 650 | 20250415 | 094400 | 1666693425 | 44150 | 44150 | 44200 | 44100 | 569 |
| 651 | 20250415 | 094300 | 1641573525 | 44150 | 44250 | 44250 | 44150 | 629 |
| 652 | 20250415 | 094200 | 1613766675 | 44300 | 44350 | 44350 | 44250 | 498 |
| 653 | 20250415 | 094100 | 1591705475 | 44350 | 44350 | 44350 | 44300 | 229 |
| 654 | 20250415 | 094000 | 1581549725 | 44350 | 44350 | 44350 | 44300 | 303 |
| 655 | 20250415 | 093900 | 1568113225 | 44350 | 44300 | 44350 | 44300 | 405 |
| 656 | 20250415 | 093800 | 1550164375 | 44300 | 44300 | 44300 | 44250 | 282 |
| 657 | 20250415 | 093700 | 1537678725 | 44300 | 44300 | 44300 | 44250 | 230 |
| 658 | 20250415 | 093600 | 1527490425 | 44300 | 44350 | 44400 | 44250 | 647 |
| 659 | 20250415 | 093500 | 1498810325 | 44300 | 44250 | 44300 | 44200 | 1273 |
| 660 | 20250415 | 093400 | 1442439525 | 44250 | 44250 | 44250 | 44200 | 902 |
| 661 | 20250415 | 093300 | 1402528025 | 44250 | 44250 | 44250 | 44200 | 204 |
| 662 | 20250415 | 093200 | 1393501125 | 44250 | 44200 | 44250 | 44150 | 1120 |
| 663 | 20250415 | 093100 | 1343987675 | 44200 | 44150 | 44200 | 44150 | 560 |
| 664 | 20250415 | 093000 | 1319252425 | 44150 | 44150 | 44150 | 44100 | 685 |
| 665 | 20250415 | 092900 | 1289018775 | 44150 | 44150 | 44200 | 44100 | 320 |
| 666 | 20250415 | 092800 | 1274892925 | 44150 | 44100 | 44200 | 44050 | 1315 |
| 667 | 20250415 | 092700 | 1216867925 | 44050 | 44000 | 44100 | 44000 | 1216 |
| 668 | 20250415 | 092600 | 1163322675 | 44000 | 44050 | 44050 | 43950 | 857 |
| 669 | 20250415 | 092500 | 1125609825 | 44050 | 44050 | 44050 | 44000 | 233 |
| 670 | 20250415 | 092400 | 1115346275 | 44050 | 44000 | 44050 | 44000 | 429 |
| 671 | 20250415 | 092300 | 1096462425 | 44000 | 44000 | 44000 | 43950 | 351 |
| 672 | 20250415 | 092200 | 1081018475 | 44000 | 44050 | 44050 | 43950 | 1956 |
| 673 | 20250415 | 092100 | 995005975 | 44050 | 44000 | 44050 | 43950 | 1258 |
| 674 | 20250415 | 092000 | 939683925 | 44000 | 44000 | 44100 | 43950 | 1055 |
| 675 | 20250415 | 091900 | 893255675 | 44000 | 44100 | 44100 | 44000 | 1089 |
| 676 | 20250415 | 091800 | 845326575 | 44100 | 44100 | 44100 | 44050 | 348 |
| 677 | 20250415 | 091700 | 829990125 | 44100 | 44100 | 44100 | 44050 | 544 |
| 678 | 20250415 | 091600 | 806019875 | 44100 | 44050 | 44150 | 44000 | 802 |
| 679 | 20250415 | 091500 | 770678525 | 44050 | 44000 | 44100 | 43950 | 891 |
| 680 | 20250415 | 091400 | 731468375 | 44000 | 44000 | 44000 | 43950 | 1032 |
| 681 | 20250415 | 091300 | 686087875 | 44000 | 43900 | 44000 | 43900 | 753 |
| 682 | 20250415 | 091200 | 652990900 | 43900 | 44000 | 44000 | 43850 | 987 |
| 683 | 20250415 | 091100 | 609635500 | 44000 | 44000 | 44000 | 43950 | 233 |
| 684 | 20250415 | 091000 | 599383550 | 44000 | 43950 | 44000 | 43950 | 524 |
| 685 | 20250415 | 090900 | 576343050 | 43950 | 43900 | 43950 | 43850 | 682 |
| 686 | 20250415 | 090800 | 546380700 | 43900 | 43900 | 43950 | 43400 | 2412 |
| 687 | 20250415 | 090700 | 440832900 | 43850 | 44000 | 44000 | 43850 | 683 |
| 688 | 20250415 | 090600 | 410830700 | 44000 | 43900 | 44000 | 43900 | 808 |
| 689 | 20250415 | 090500 | 375324200 | 43900 | 43900 | 43950 | 43850 | 393 |
| 690 | 20250415 | 090400 | 358074700 | 43900 | 43850 | 43950 | 43850 | 772 |
| 691 | 20250415 | 090300 | 324178900 | 43950 | 43800 | 44000 | 43750 | 2101 |
| 692 | 20250415 | 090200 | 231988300 | 43800 | 43700 | 43900 | 43650 | 1820 |
| 693 | 20250415 | 090100 | 152351950 | 43750 | 43600 | 43750 | 43600 | 609 |
| 694 | 20250415 | 090000 | 125730650 | 43600 | 43350 | 43600 | 43350 | 2889 |