31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 184800 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 4557 |
| 3 | 20250416 | 184700 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20250416 | 184600 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20250416 | 184500 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20250416 | 184400 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20250416 | 184300 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20250416 | 184200 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20250416 | 184100 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20250416 | 184000 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20250416 | 183900 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20250416 | 183800 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20250416 | 183700 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20250416 | 183600 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20250416 | 183500 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20250416 | 183400 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20250416 | 183300 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20250416 | 183200 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20250416 | 183100 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20250416 | 183000 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20250416 | 182900 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20250416 | 182800 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20250416 | 182700 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20250416 | 182600 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20250416 | 182500 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20250416 | 182400 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20250416 | 182300 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20250416 | 182200 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20250416 | 182100 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20250416 | 182000 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20250416 | 181900 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20250416 | 181800 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 4557 |
| 33 | 20250416 | 181700 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20250416 | 181600 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20250416 | 181500 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20250416 | 181400 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20250416 | 181300 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20250416 | 181200 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20250416 | 181100 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20250416 | 181000 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20250416 | 180900 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20250416 | 180800 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20250416 | 180700 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20250416 | 180600 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20250416 | 180500 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20250416 | 180400 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20250416 | 180300 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20250416 | 180200 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20250416 | 180100 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20250416 | 180000 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20250416 | 175900 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20250416 | 175800 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20250416 | 175700 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20250416 | 175600 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20250416 | 175500 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20250416 | 175400 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20250416 | 175300 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20250416 | 175200 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20250416 | 175100 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20250416 | 175000 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20250416 | 174900 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20250416 | 174800 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 4557 |
| 63 | 20250416 | 174700 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20250416 | 174600 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20250416 | 174500 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20250416 | 174400 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20250416 | 174300 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20250416 | 174200 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20250416 | 174100 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20250416 | 174000 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20250416 | 173900 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20250416 | 173800 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20250416 | 173700 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20250416 | 173600 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20250416 | 173500 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20250416 | 173400 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20250416 | 173300 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20250416 | 173200 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20250416 | 173100 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20250416 | 173000 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20250416 | 172900 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20250416 | 172800 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20250416 | 172700 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20250416 | 172600 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20250416 | 172500 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20250416 | 172400 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20250416 | 172300 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20250416 | 172200 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20250416 | 172100 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20250416 | 172000 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20250416 | 171900 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20250416 | 171800 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 4557 |
| 93 | 20250416 | 171700 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20250416 | 171600 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20250416 | 171500 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20250416 | 171400 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20250416 | 171300 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20250416 | 171200 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20250416 | 171100 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20250416 | 171000 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20250416 | 170900 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20250416 | 170800 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20250416 | 170700 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20250416 | 170600 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20250416 | 170500 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20250416 | 170400 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20250416 | 170300 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20250416 | 170200 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20250416 | 170100 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20250416 | 170000 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20250416 | 165900 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20250416 | 165800 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20250416 | 165700 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20250416 | 165600 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20250416 | 165500 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20250416 | 165400 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20250416 | 165300 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20250416 | 165200 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20250416 | 165100 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20250416 | 165000 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20250416 | 164900 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20250416 | 164800 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 4557 |
| 123 | 20250416 | 164700 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20250416 | 164600 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20250416 | 164500 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20250416 | 164400 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20250416 | 164300 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20250416 | 164200 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20250416 | 164100 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20250416 | 164000 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20250416 | 163900 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20250416 | 163800 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20250416 | 163700 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20250416 | 163600 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20250416 | 163500 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20250416 | 163400 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20250416 | 163300 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20250416 | 163200 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20250416 | 163100 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20250416 | 163000 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20250416 | 162900 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20250416 | 162800 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20250416 | 162700 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20250416 | 162600 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20250416 | 162500 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20250416 | 162400 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20250416 | 162300 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20250416 | 162200 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20250416 | 162100 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20250416 | 162000 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20250416 | 161900 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20250416 | 161800 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 4557 |
| 153 | 20250416 | 161700 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20250416 | 161600 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20250416 | 161500 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20250416 | 161400 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20250416 | 161300 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20250416 | 161200 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20250416 | 161100 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20250416 | 161000 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20250416 | 160900 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20250416 | 160800 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20250416 | 160700 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20250416 | 160600 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20250416 | 160500 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20250416 | 160400 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20250416 | 160300 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20250416 | 160200 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20250416 | 160100 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20250416 | 160000 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20250416 | 155900 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20250416 | 155800 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20250416 | 155700 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20250416 | 155600 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20250416 | 155500 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20250416 | 155400 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20250416 | 155300 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20250416 | 155200 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20250416 | 155100 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20250416 | 155000 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20250416 | 154900 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20250416 | 154800 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 4557 |
| 183 | 20250416 | 154700 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20250416 | 154600 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20250416 | 154500 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20250416 | 154400 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20250416 | 154300 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20250416 | 154200 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20250416 | 154100 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20250416 | 154000 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20250416 | 153900 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20250416 | 153800 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20250416 | 153700 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20250416 | 153600 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20250416 | 153500 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20250416 | 153400 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20250416 | 153300 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 198 | 20250416 | 153200 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 199 | 20250416 | 153100 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 0 |
| 200 | 20250416 | 153000 | 3687453125 | 23200 | 23200 | 23200 | 23200 | 4557 |
| 201 | 20250416 | 152900 | 3581730725 | 23250 | 23250 | 23250 | 23250 | 0 |
| 202 | 20250416 | 152800 | 3581730725 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20250416 | 152700 | 3581730725 | 23250 | 23250 | 23250 | 23250 | 0 |
| 204 | 20250416 | 152600 | 3581730725 | 23250 | 23250 | 23250 | 23250 | 0 |
| 205 | 20250416 | 152500 | 3581730725 | 23250 | 23250 | 23250 | 23250 | 0 |
| 206 | 20250416 | 152400 | 3581730725 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20250416 | 152300 | 3581730725 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20250416 | 152200 | 3581730725 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20250416 | 152100 | 3581730725 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20250416 | 152000 | 3581730725 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20250416 | 151900 | 3581730725 | 23250 | 23250 | 23300 | 23250 | 440 |
| 212 | 20250416 | 151800 | 3571500150 | 23250 | 23250 | 23250 | 23250 | 349 |
| 213 | 20250416 | 151700 | 3563385900 | 23250 | 23250 | 23250 | 23250 | 808 |
| 214 | 20250416 | 151600 | 3544599900 | 23250 | 23300 | 23300 | 23250 | 302 |
| 215 | 20250416 | 151500 | 3537568400 | 23250 | 23250 | 23300 | 23250 | 564 |
| 216 | 20250416 | 151400 | 3524439750 | 23300 | 23300 | 23300 | 23300 | 266 |
| 217 | 20250416 | 151300 | 3518241950 | 23300 | 23300 | 23300 | 23300 | 9 |
| 218 | 20250416 | 151200 | 3518032250 | 23350 | 23350 | 23350 | 23350 | 46 |
| 219 | 20250416 | 151100 | 3516958150 | 23350 | 23350 | 23350 | 23350 | 45 |
| 220 | 20250416 | 151000 | 3515907400 | 23400 | 23400 | 23400 | 23400 | 31 |
| 221 | 20250416 | 150900 | 3515182000 | 23350 | 23250 | 23350 | 23250 | 2391 |
| 222 | 20250416 | 150800 | 3459521450 | 23300 | 23300 | 23350 | 23300 | 1271 |
| 223 | 20250416 | 150700 | 3429905750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 224 | 20250416 | 150600 | 3429905750 | 23250 | 23300 | 23300 | 23250 | 1592 |
| 225 | 20250416 | 150500 | 3392885700 | 23300 | 23300 | 23300 | 23300 | 1052 |
| 226 | 20250416 | 150400 | 3368374100 | 23300 | 23300 | 23350 | 23300 | 25 |
| 227 | 20250416 | 150300 | 3367791250 | 23350 | 23300 | 23350 | 23300 | 7 |
| 228 | 20250416 | 150200 | 3367627900 | 23300 | 23300 | 23350 | 23300 | 64 |
| 229 | 20250416 | 150100 | 3366134200 | 23300 | 23300 | 23300 | 23300 | 50 |
| 230 | 20250416 | 150000 | 3364969200 | 23350 | 23300 | 23350 | 23300 | 161 |
| 231 | 20250416 | 145900 | 3361217850 | 23350 | 23350 | 23350 | 23350 | 3 |
| 232 | 20250416 | 145800 | 3361147800 | 23350 | 23350 | 23350 | 23350 | 9 |
| 233 | 20250416 | 145700 | 3360937650 | 23400 | 23300 | 23400 | 23300 | 324 |
| 234 | 20250416 | 145600 | 3353386550 | 23350 | 23350 | 23350 | 23350 | 216 |
| 235 | 20250416 | 145500 | 3348342950 | 23400 | 23350 | 23400 | 23350 | 876 |
| 236 | 20250416 | 145400 | 3327886800 | 23350 | 23350 | 23400 | 23350 | 63 |
| 237 | 20250416 | 145300 | 3326415700 | 23350 | 23350 | 23350 | 23350 | 410 |
| 238 | 20250416 | 145200 | 3316842200 | 23300 | 23350 | 23350 | 23300 | 244 |
| 239 | 20250416 | 145100 | 3311147650 | 23350 | 23350 | 23350 | 23350 | 258 |
| 240 | 20250416 | 145000 | 3305123350 | 23300 | 23350 | 23350 | 23300 | 151 |
| 241 | 20250416 | 144900 | 3301604600 | 23300 | 23350 | 23400 | 23300 | 762 |
| 242 | 20250416 | 144800 | 3283831650 | 23350 | 23350 | 23350 | 23350 | 133 |
| 243 | 20250416 | 144700 | 3280726100 | 23350 | 23250 | 23350 | 23250 | 95 |
| 244 | 20250416 | 144600 | 3278511350 | 23300 | 23400 | 23400 | 23300 | 1002 |
| 245 | 20250416 | 144500 | 3255164600 | 23300 | 23350 | 23350 | 23300 | 49 |
| 246 | 20250416 | 144400 | 3254022500 | 23350 | 23300 | 23350 | 23300 | 811 |
| 247 | 20250416 | 144300 | 3235124650 | 23350 | 23350 | 23350 | 23350 | 106 |
| 248 | 20250416 | 144200 | 3232649550 | 23400 | 23400 | 23400 | 23400 | 1 |
| 249 | 20250416 | 144100 | 3232626150 | 23300 | 23400 | 23400 | 23300 | 136 |
| 250 | 20250416 | 144000 | 3229453000 | 23350 | 23350 | 23350 | 23300 | 502 |
| 251 | 20250416 | 143900 | 3217753750 | 23400 | 23350 | 23400 | 23300 | 1037 |
| 252 | 20250416 | 143800 | 3193515250 | 23350 | 23350 | 23350 | 23350 | 352 |
| 253 | 20250416 | 143700 | 3185296050 | 23300 | 23300 | 23350 | 23300 | 440 |
| 254 | 20250416 | 143600 | 3175042150 | 23350 | 23350 | 23350 | 23350 | 464 |
| 255 | 20250416 | 143500 | 3164207750 | 23350 | 23300 | 23350 | 23300 | 880 |
| 256 | 20250416 | 143400 | 3143663175 | 23400 | 23350 | 23400 | 23350 | 1449 |
| 257 | 20250416 | 143300 | 3109828525 | 23350 | 23350 | 23400 | 23350 | 48 |
| 258 | 20250416 | 143200 | 3108707525 | 23400 | 23350 | 23400 | 23300 | 1442 |
| 259 | 20250416 | 143100 | 3075055975 | 23400 | 23400 | 23400 | 23400 | 33 |
| 260 | 20250416 | 143000 | 3074283775 | 23400 | 23400 | 23400 | 23350 | 316 |
| 261 | 20250416 | 142900 | 3066890875 | 23400 | 23400 | 23450 | 23400 | 750 |
| 262 | 20250416 | 142800 | 3049340825 | 23400 | 23425 | 23425 | 23400 | 413 |
| 263 | 20250416 | 142700 | 3039676600 | 23450 | 23400 | 23450 | 23400 | 501 |
| 264 | 20250416 | 142600 | 3027953150 | 23400 | 23350 | 23400 | 23350 | 178 |
| 265 | 20250416 | 142500 | 3023796800 | 23350 | 23400 | 23400 | 23350 | 358 |
| 266 | 20250416 | 142400 | 3015422100 | 23400 | 23350 | 23400 | 23350 | 552 |
| 267 | 20250416 | 142300 | 3002526650 | 23350 | 23400 | 23400 | 23350 | 1029 |
| 268 | 20250416 | 142200 | 2978485800 | 23400 | 23450 | 23450 | 23400 | 535 |
| 269 | 20250416 | 142100 | 2965965050 | 23400 | 23400 | 23450 | 23400 | 881 |
| 270 | 20250416 | 142000 | 2945349600 | 23450 | 23450 | 23450 | 23400 | 808 |
| 271 | 20250416 | 141900 | 2926417100 | 23450 | 23450 | 23500 | 23450 | 590 |
| 272 | 20250416 | 141800 | 2912581550 | 23450 | 23500 | 23550 | 23450 | 3175 |
| 273 | 20250416 | 141700 | 2838002200 | 23500 | 23550 | 23550 | 23500 | 107 |
| 274 | 20250416 | 141600 | 2835482650 | 23550 | 23550 | 23550 | 23550 | 540 |
| 275 | 20250416 | 141500 | 2822765650 | 23550 | 23500 | 23550 | 23500 | 873 |
| 276 | 20250416 | 141400 | 2802224800 | 23500 | 23550 | 23550 | 23500 | 448 |
| 277 | 20250416 | 141300 | 2791696750 | 23550 | 23550 | 23550 | 23550 | 50 |
| 278 | 20250416 | 141200 | 2790519250 | 23500 | 23550 | 23550 | 23500 | 36 |
| 279 | 20250416 | 141100 | 2789671950 | 23500 | 23550 | 23550 | 23500 | 1019 |
| 280 | 20250416 | 141000 | 2765676000 | 23550 | 23550 | 23550 | 23550 | 73 |
| 281 | 20250416 | 140900 | 2763956850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 282 | 20250416 | 140800 | 2763956850 | 23550 | 23600 | 23600 | 23550 | 6 |
| 283 | 20250416 | 140700 | 2763815300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 284 | 20250416 | 140600 | 2763815300 | 23600 | 23550 | 23600 | 23550 | 179 |
| 285 | 20250416 | 140500 | 2759599700 | 23550 | 23600 | 23600 | 23550 | 410 |
| 286 | 20250416 | 140400 | 2749943700 | 23600 | 23600 | 23600 | 23600 | 20 |
| 287 | 20250416 | 140300 | 2749471700 | 23600 | 23600 | 23600 | 23600 | 2 |
| 288 | 20250416 | 140200 | 2749424500 | 23550 | 23575 | 23575 | 23550 | 902 |
| 289 | 20250416 | 140100 | 2728182350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 290 | 20250416 | 140000 | 2728182350 | 23600 | 23600 | 23600 | 23600 | 12 |
| 291 | 20250416 | 135900 | 2727899150 | 23550 | 23550 | 23550 | 23500 | 367 |
| 292 | 20250416 | 135800 | 2719260650 | 23500 | 23500 | 23500 | 23500 | 220 |
| 293 | 20250416 | 135700 | 2714090650 | 23500 | 23650 | 23650 | 23450 | 7988 |
| 294 | 20250416 | 135600 | 2526255900 | 23650 | 23600 | 23650 | 23600 | 398 |
| 295 | 20250416 | 135500 | 2516862600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 296 | 20250416 | 135400 | 2516862600 | 23600 | 23600 | 23600 | 23600 | 4 |
| 297 | 20250416 | 135300 | 2516768200 | 23600 | 23650 | 23650 | 23600 | 2454 |
| 298 | 20250416 | 135200 | 2458841700 | 23650 | 23650 | 23650 | 23650 | 540 |
| 299 | 20250416 | 135100 | 2446070700 | 23650 | 23650 | 23650 | 23650 | 2657 |
| 300 | 20250416 | 135000 | 2383232650 | 23700 | 23700 | 23700 | 23700 | 398 |
| 301 | 20250416 | 134900 | 2373800050 | 23700 | 23700 | 23725 | 23700 | 2214 |
| 302 | 20250416 | 134800 | 2321323400 | 23750 | 23750 | 23750 | 23750 | 65 |
| 303 | 20250416 | 134700 | 2319779650 | 23700 | 23700 | 23700 | 23700 | 350 |
| 304 | 20250416 | 134600 | 2311484650 | 23700 | 23750 | 23750 | 23700 | 427 |
| 305 | 20250416 | 134500 | 2301347900 | 23750 | 23750 | 23750 | 23750 | 254 |
| 306 | 20250416 | 134400 | 2295315400 | 23750 | 23750 | 23750 | 23750 | 473 |
| 307 | 20250416 | 134300 | 2284081650 | 23750 | 23750 | 23750 | 23750 | 138 |
| 308 | 20250416 | 134200 | 2280804150 | 23800 | 23800 | 23800 | 23800 | 529 |
| 309 | 20250416 | 134100 | 2268213950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 310 | 20250416 | 134000 | 2268213950 | 23750 | 23750 | 23800 | 23750 | 113 |
| 311 | 20250416 | 133900 | 2265529750 | 23750 | 23800 | 23800 | 23750 | 2 |
| 312 | 20250416 | 133800 | 2265482200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 313 | 20250416 | 133700 | 2265482200 | 23750 | 23750 | 23750 | 23750 | 1 |
| 314 | 20250416 | 133600 | 2265458450 | 23800 | 23800 | 23800 | 23750 | 122 |
| 315 | 20250416 | 133500 | 2262560300 | 23800 | 23800 | 23800 | 23800 | 115 |
| 316 | 20250416 | 133400 | 2259823300 | 23800 | 23750 | 23800 | 23750 | 200 |
| 317 | 20250416 | 133300 | 2255068300 | 23800 | 23750 | 23800 | 23750 | 407 |
| 318 | 20250416 | 133200 | 2245401600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 319 | 20250416 | 133100 | 2245401600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 320 | 20250416 | 133000 | 2245401600 | 23750 | 23750 | 23775 | 23750 | 118 |
| 321 | 20250416 | 132900 | 2242598425 | 23750 | 23750 | 23750 | 23750 | 314 |
| 322 | 20250416 | 132800 | 2235140925 | 23700 | 23700 | 23700 | 23700 | 35 |
| 323 | 20250416 | 132700 | 2234311425 | 23750 | 23750 | 23750 | 23750 | 497 |
| 324 | 20250416 | 132600 | 2222507675 | 23750 | 23750 | 23750 | 23750 | 0 |
| 325 | 20250416 | 132500 | 2222507675 | 23750 | 23750 | 23750 | 23750 | 0 |
| 326 | 20250416 | 132400 | 2222507675 | 23750 | 23750 | 23750 | 23750 | 0 |
| 327 | 20250416 | 132300 | 2222507675 | 23750 | 23750 | 23750 | 23750 | 1 |
| 328 | 20250416 | 132200 | 2222483925 | 23800 | 23800 | 23800 | 23800 | 311 |
| 329 | 20250416 | 132100 | 2215082125 | 23800 | 23800 | 23800 | 23800 | 1 |
| 330 | 20250416 | 132000 | 2215058325 | 23750 | 23750 | 23750 | 23750 | 700 |
| 331 | 20250416 | 131900 | 2198433325 | 23750 | 23800 | 23800 | 23750 | 541 |
| 332 | 20250416 | 131800 | 2185557775 | 23800 | 23800 | 23800 | 23800 | 0 |
| 333 | 20250416 | 131700 | 2185557775 | 23800 | 23800 | 23800 | 23800 | 0 |
| 334 | 20250416 | 131600 | 2185557775 | 23800 | 23800 | 23800 | 23800 | 1 |
| 335 | 20250416 | 131500 | 2185533975 | 23750 | 23750 | 23750 | 23750 | 110 |
| 336 | 20250416 | 131400 | 2182921475 | 23800 | 23800 | 23800 | 23800 | 9 |
| 337 | 20250416 | 131300 | 2182707275 | 23750 | 23750 | 23750 | 23750 | 90 |
| 338 | 20250416 | 131200 | 2180569775 | 23800 | 23800 | 23800 | 23800 | 463 |
| 339 | 20250416 | 131100 | 2169550375 | 23800 | 23800 | 23825 | 23800 | 396 |
| 340 | 20250416 | 131000 | 2160125550 | 23850 | 23800 | 23850 | 23800 | 14 |
| 341 | 20250416 | 130900 | 2159792250 | 23800 | 23750 | 23800 | 23750 | 150 |
| 342 | 20250416 | 130800 | 2156227250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 343 | 20250416 | 130700 | 2156227250 | 23800 | 23800 | 23800 | 23800 | 661 |
| 344 | 20250416 | 130600 | 2140495450 | 23800 | 23800 | 23850 | 23800 | 310 |
| 345 | 20250416 | 130500 | 2133115150 | 23800 | 23800 | 23800 | 23800 | 18 |
| 346 | 20250416 | 130400 | 2132686750 | 23800 | 23800 | 23800 | 23800 | 729 |
| 347 | 20250416 | 130300 | 2115336550 | 23800 | 23750 | 23800 | 23750 | 19 |
| 348 | 20250416 | 130200 | 2114884850 | 23800 | 23800 | 23800 | 23750 | 835 |
| 349 | 20250416 | 130100 | 2095011900 | 23750 | 23800 | 23800 | 23750 | 19 |
| 350 | 20250416 | 130000 | 2094560500 | 23750 | 23800 | 23800 | 23750 | 124 |
| 351 | 20250416 | 125900 | 2091615250 | 23800 | 23800 | 23800 | 23750 | 1141 |
| 352 | 20250416 | 125800 | 2064463700 | 23800 | 23750 | 23800 | 23750 | 46 |
| 353 | 20250416 | 125700 | 2063370900 | 23750 | 23750 | 23800 | 23750 | 125 |
| 354 | 20250416 | 125600 | 2060402050 | 23800 | 23750 | 23800 | 23750 | 26 |
| 355 | 20250416 | 125500 | 2059784350 | 23800 | 23750 | 23800 | 23750 | 30 |
| 356 | 20250416 | 125400 | 2059071600 | 23750 | 23800 | 23800 | 23750 | 55 |
| 357 | 20250416 | 125300 | 2057762850 | 23800 | 23750 | 23800 | 23750 | 41 |
| 358 | 20250416 | 125200 | 2056788550 | 23750 | 23750 | 23750 | 23750 | 1 |
| 359 | 20250416 | 125100 | 2056764800 | 23750 | 23800 | 23800 | 23750 | 160 |
| 360 | 20250416 | 125000 | 2052957650 | 23800 | 23800 | 23800 | 23800 | 80 |
| 361 | 20250416 | 124900 | 2051053650 | 23800 | 23800 | 23800 | 23800 | 41 |
| 362 | 20250416 | 124800 | 2050077850 | 23850 | 23850 | 23850 | 23850 | 44 |
| 363 | 20250416 | 124700 | 2049028450 | 23850 | 23850 | 23850 | 23850 | 74 |
| 364 | 20250416 | 124600 | 2047263550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 365 | 20250416 | 124500 | 2047263550 | 23800 | 23800 | 23800 | 23800 | 4 |
| 366 | 20250416 | 124400 | 2047168350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 367 | 20250416 | 124300 | 2047168350 | 23850 | 23850 | 23850 | 23750 | 1437 |
| 368 | 20250416 | 124200 | 2012963800 | 23800 | 23850 | 23850 | 23800 | 3001 |
| 369 | 20250416 | 124100 | 1941398450 | 23850 | 23850 | 23850 | 23850 | 16 |
| 370 | 20250416 | 124000 | 1941016850 | 23850 | 23850 | 23900 | 23850 | 287 |
| 371 | 20250416 | 123900 | 1934158550 | 23850 | 23900 | 23900 | 23850 | 274 |
| 372 | 20250416 | 123800 | 1927613725 | 23900 | 23900 | 23900 | 23900 | 0 |
| 373 | 20250416 | 123700 | 1927613725 | 23900 | 23850 | 23900 | 23850 | 374 |
| 374 | 20250416 | 123600 | 1918692825 | 23850 | 23900 | 23900 | 23850 | 105 |
| 375 | 20250416 | 123500 | 1916183575 | 23900 | 23900 | 23900 | 23900 | 93 |
| 376 | 20250416 | 123400 | 1913960875 | 23900 | 23900 | 23900 | 23900 | 346 |
| 377 | 20250416 | 123300 | 1905691475 | 23900 | 23900 | 23900 | 23900 | 461 |
| 378 | 20250416 | 123200 | 1894673575 | 23900 | 23900 | 23900 | 23900 | 534 |
| 379 | 20250416 | 123100 | 1881910975 | 23950 | 23950 | 23950 | 23950 | 11 |
| 380 | 20250416 | 123000 | 1881647525 | 23950 | 23900 | 23950 | 23850 | 2023 |
| 381 | 20250416 | 122900 | 1833309775 | 23850 | 23900 | 23950 | 23850 | 1944 |
| 382 | 20250416 | 122800 | 1786876725 | 23900 | 23900 | 23900 | 23900 | 422 |
| 383 | 20250416 | 122700 | 1776790925 | 23900 | 23900 | 23900 | 23900 | 638 |
| 384 | 20250416 | 122600 | 1761542725 | 23900 | 23900 | 23900 | 23900 | 1 |
| 385 | 20250416 | 122500 | 1761518825 | 23850 | 23850 | 23850 | 23850 | 1 |
| 386 | 20250416 | 122400 | 1761494975 | 23900 | 23900 | 23900 | 23900 | 11 |
| 387 | 20250416 | 122300 | 1761232075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 388 | 20250416 | 122200 | 1761232075 | 23900 | 23900 | 23900 | 23900 | 354 |
| 389 | 20250416 | 122100 | 1752771475 | 23850 | 23850 | 23900 | 23850 | 2334 |
| 390 | 20250416 | 122000 | 1697070025 | 23850 | 23850 | 23850 | 23800 | 513 |
| 391 | 20250416 | 121900 | 1684845975 | 23850 | 23800 | 23850 | 23800 | 1453 |
| 392 | 20250416 | 121800 | 1650262825 | 23800 | 23800 | 23800 | 23800 | 13 |
| 393 | 20250416 | 121700 | 1649953425 | 23750 | 23750 | 23750 | 23750 | 301 |
| 394 | 20250416 | 121600 | 1642804675 | 23800 | 23800 | 23800 | 23800 | 91 |
| 395 | 20250416 | 121500 | 1640638875 | 23750 | 23750 | 23750 | 23750 | 160 |
| 396 | 20250416 | 121400 | 1636838875 | 23750 | 23750 | 23750 | 23750 | 0 |
| 397 | 20250416 | 121300 | 1636838875 | 23750 | 23750 | 23750 | 23750 | 0 |
| 398 | 20250416 | 121200 | 1636838875 | 23750 | 23750 | 23750 | 23750 | 0 |
| 399 | 20250416 | 121100 | 1636838875 | 23750 | 23750 | 23750 | 23750 | 148 |
| 400 | 20250416 | 121000 | 1633323875 | 23750 | 23750 | 23750 | 23750 | 297 |
| 401 | 20250416 | 120900 | 1626270125 | 23750 | 23775 | 23775 | 23750 | 35 |
| 402 | 20250416 | 120800 | 1625438775 | 23775 | 23750 | 23775 | 23750 | 475 |
| 403 | 20250416 | 120700 | 1614157500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 404 | 20250416 | 120600 | 1614157500 | 23750 | 23750 | 23750 | 23750 | 120 |
| 405 | 20250416 | 120500 | 1611307500 | 23775 | 23750 | 23775 | 23750 | 6 |
| 406 | 20250416 | 120400 | 1611164950 | 23800 | 23800 | 23800 | 23800 | 10 |
| 407 | 20250416 | 120300 | 1610926950 | 23800 | 23800 | 23800 | 23800 | 1 |
| 408 | 20250416 | 120200 | 1610903150 | 23700 | 23750 | 23750 | 23700 | 728 |
| 409 | 20250416 | 120100 | 1593643850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 410 | 20250416 | 120000 | 1593643850 | 23750 | 23750 | 23750 | 23750 | 106 |
| 411 | 20250416 | 115900 | 1591126350 | 23750 | 23750 | 23750 | 23750 | 300 |
| 412 | 20250416 | 115800 | 1584001350 | 23800 | 23750 | 23800 | 23750 | 4 |
| 413 | 20250416 | 115700 | 1583906300 | 23800 | 23800 | 23800 | 23800 | 2 |
| 414 | 20250416 | 115600 | 1583858700 | 23750 | 23750 | 23750 | 23750 | 248 |
| 415 | 20250416 | 115500 | 1577968700 | 23750 | 23750 | 23750 | 23750 | 813 |
| 416 | 20250416 | 115400 | 1558659950 | 23800 | 23800 | 23800 | 23750 | 79 |
| 417 | 20250416 | 115300 | 1556781250 | 23800 | 23750 | 23800 | 23750 | 1201 |
| 418 | 20250416 | 115200 | 1528255900 | 23750 | 23750 | 23750 | 23750 | 67 |
| 419 | 20250416 | 115100 | 1526664650 | 23750 | 23750 | 23750 | 23750 | 1 |
| 420 | 20250416 | 115000 | 1526640900 | 23700 | 23700 | 23700 | 23700 | 2 |
| 421 | 20250416 | 114900 | 1526593500 | 23700 | 23700 | 23700 | 23700 | 40 |
| 422 | 20250416 | 114800 | 1525645500 | 23700 | 23700 | 23700 | 23700 | 9 |
| 423 | 20250416 | 114700 | 1525432200 | 23700 | 23700 | 23700 | 23700 | 11 |
| 424 | 20250416 | 114600 | 1525171500 | 23700 | 23700 | 23700 | 23700 | 1127 |
| 425 | 20250416 | 114500 | 1498461600 | 23650 | 23700 | 23700 | 23650 | 376 |
| 426 | 20250416 | 114400 | 1489550450 | 23650 | 23700 | 23700 | 23650 | 145 |
| 427 | 20250416 | 114300 | 1486114200 | 23700 | 23700 | 23700 | 23650 | 402 |
| 428 | 20250416 | 114200 | 1476586850 | 23700 | 23700 | 23700 | 23700 | 55 |
| 429 | 20250416 | 114100 | 1475283350 | 23700 | 23700 | 23700 | 23700 | 154 |
| 430 | 20250416 | 114000 | 1471633550 | 23750 | 23750 | 23750 | 23750 | 333 |
| 431 | 20250416 | 113900 | 1463724800 | 23750 | 23725 | 23750 | 23725 | 768 |
| 432 | 20250416 | 113800 | 1445484825 | 23700 | 23700 | 23700 | 23700 | 155 |
| 433 | 20250416 | 113700 | 1441811325 | 23700 | 23700 | 23700 | 23700 | 100 |
| 434 | 20250416 | 113600 | 1439441325 | 23700 | 23700 | 23700 | 23700 | 67 |
| 435 | 20250416 | 113500 | 1437853425 | 23750 | 23650 | 23750 | 23650 | 1246 |
| 436 | 20250416 | 113400 | 1408328875 | 23650 | 23675 | 23675 | 23650 | 844 |
| 437 | 20250416 | 113300 | 1388368250 | 23675 | 23675 | 23675 | 23675 | 16 |
| 438 | 20250416 | 113200 | 1387989450 | 23650 | 23675 | 23675 | 23650 | 46 |
| 439 | 20250416 | 113100 | 1386900600 | 23700 | 23700 | 23700 | 23700 | 326 |
| 440 | 20250416 | 113000 | 1379174400 | 23700 | 23700 | 23700 | 23700 | 1380 |
| 441 | 20250416 | 112900 | 1346468400 | 23725 | 23725 | 23725 | 23725 | 0 |
| 442 | 20250416 | 112800 | 1346468400 | 23725 | 23725 | 23725 | 23725 | 5 |
| 443 | 20250416 | 112700 | 1346349775 | 23725 | 23725 | 23725 | 23725 | 158 |
| 444 | 20250416 | 112600 | 1342601225 | 23725 | 23750 | 23750 | 23725 | 136 |
| 445 | 20250416 | 112500 | 1339372725 | 23750 | 23750 | 23800 | 23750 | 274 |
| 446 | 20250416 | 112400 | 1332864725 | 23750 | 23750 | 23750 | 23750 | 0 |
| 447 | 20250416 | 112300 | 1332864725 | 23750 | 23750 | 23750 | 23750 | 3 |
| 448 | 20250416 | 112200 | 1332793475 | 23750 | 23750 | 23750 | 23750 | 65 |
| 449 | 20250416 | 112100 | 1331249725 | 23750 | 23750 | 23750 | 23750 | 135 |
| 450 | 20250416 | 112000 | 1328043475 | 23800 | 23750 | 23800 | 23750 | 101 |
| 451 | 20250416 | 111900 | 1325639725 | 23800 | 23800 | 23800 | 23800 | 7 |
| 452 | 20250416 | 111800 | 1325473125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 453 | 20250416 | 111700 | 1325473125 | 23800 | 23750 | 23800 | 23750 | 314 |
| 454 | 20250416 | 111600 | 1318004925 | 23800 | 23800 | 23800 | 23775 | 170 |
| 455 | 20250416 | 111500 | 1313959175 | 23800 | 23800 | 23800 | 23800 | 0 |
| 456 | 20250416 | 111400 | 1313959175 | 23800 | 23800 | 23800 | 23800 | 28 |
| 457 | 20250416 | 111300 | 1313292775 | 23800 | 23800 | 23800 | 23800 | 128 |
| 458 | 20250416 | 111200 | 1310246375 | 23800 | 23800 | 23800 | 23800 | 62 |
| 459 | 20250416 | 111100 | 1308770775 | 23800 | 23800 | 23800 | 23800 | 89 |
| 460 | 20250416 | 111000 | 1306652575 | 23800 | 23800 | 23800 | 23800 | 355 |
| 461 | 20250416 | 110900 | 1298203575 | 23800 | 23800 | 23800 | 23800 | 72 |
| 462 | 20250416 | 110800 | 1296489975 | 23800 | 23800 | 23800 | 23800 | 13 |
| 463 | 20250416 | 110700 | 1296180575 | 23800 | 23800 | 23800 | 23800 | 0 |
| 464 | 20250416 | 110600 | 1296180575 | 23800 | 23800 | 23800 | 23800 | 0 |
| 465 | 20250416 | 110500 | 1296180575 | 23800 | 23800 | 23800 | 23800 | 0 |
| 466 | 20250416 | 110400 | 1296180575 | 23800 | 23800 | 23800 | 23800 | 168 |
| 467 | 20250416 | 110300 | 1292182175 | 23800 | 23800 | 23800 | 23800 | 300 |
| 468 | 20250416 | 110200 | 1285042175 | 23900 | 23800 | 23900 | 23800 | 571 |
| 469 | 20250416 | 110100 | 1271423175 | 23800 | 23800 | 23800 | 23800 | 21 |
| 470 | 20250416 | 110000 | 1270923375 | 23800 | 23800 | 23800 | 23800 | 154 |
| 471 | 20250416 | 105900 | 1267258175 | 23800 | 23800 | 23800 | 23800 | 88 |
| 472 | 20250416 | 105800 | 1265163775 | 23800 | 23800 | 23800 | 23800 | 157 |
| 473 | 20250416 | 105700 | 1261427175 | 23800 | 23850 | 23850 | 23800 | 423 |
| 474 | 20250416 | 105600 | 1251347275 | 23850 | 23850 | 23850 | 23850 | 0 |
| 475 | 20250416 | 105500 | 1251347275 | 23850 | 23800 | 23850 | 23800 | 311 |
| 476 | 20250416 | 105400 | 1243945375 | 23800 | 23800 | 23800 | 23800 | 234 |
| 477 | 20250416 | 105300 | 1238376175 | 23800 | 23850 | 23850 | 23800 | 452 |
| 478 | 20250416 | 105200 | 1227618525 | 23825 | 23800 | 23850 | 23800 | 50 |
| 479 | 20250416 | 105100 | 1226427475 | 23850 | 23850 | 23850 | 23850 | 21 |
| 480 | 20250416 | 105000 | 1225926625 | 23850 | 23850 | 23850 | 23850 | 575 |
| 481 | 20250416 | 104900 | 1212212875 | 23850 | 23850 | 23850 | 23850 | 5 |
| 482 | 20250416 | 104800 | 1212093625 | 23850 | 23850 | 23850 | 23850 | 3 |
| 483 | 20250416 | 104700 | 1212022075 | 23750 | 23750 | 23750 | 23750 | 0 |
| 484 | 20250416 | 104600 | 1212022075 | 23750 | 23750 | 23750 | 23750 | 1 |
| 485 | 20250416 | 104500 | 1211998325 | 23800 | 23750 | 23800 | 23750 | 782 |
| 486 | 20250416 | 104400 | 1193397775 | 23750 | 23700 | 23750 | 23700 | 1205 |
| 487 | 20250416 | 104300 | 1164812025 | 23700 | 23750 | 23750 | 23700 | 850 |
| 488 | 20250416 | 104200 | 1144644425 | 23800 | 23800 | 23800 | 23800 | 1529 |
| 489 | 20250416 | 104100 | 1108254225 | 23800 | 23800 | 23800 | 23800 | 202 |
| 490 | 20250416 | 104000 | 1103446625 | 23800 | 23850 | 23850 | 23800 | 755 |
| 491 | 20250416 | 103900 | 1085461375 | 23850 | 23850 | 23850 | 23850 | 14 |
| 492 | 20250416 | 103800 | 1085127475 | 23900 | 23850 | 23900 | 23850 | 782 |
| 493 | 20250416 | 103700 | 1066456725 | 23850 | 23850 | 23850 | 23850 | 60 |
| 494 | 20250416 | 103600 | 1065025725 | 23850 | 23850 | 23850 | 23850 | 111 |
| 495 | 20250416 | 103500 | 1062378375 | 23850 | 23850 | 23900 | 23850 | 136 |
| 496 | 20250416 | 103400 | 1059134725 | 23850 | 23850 | 23850 | 23850 | 344 |
| 497 | 20250416 | 103300 | 1050930325 | 23850 | 23850 | 23850 | 23850 | 108 |
| 498 | 20250416 | 103200 | 1048354525 | 23850 | 23850 | 23850 | 23850 | 46 |
| 499 | 20250416 | 103100 | 1047257425 | 23850 | 23850 | 23900 | 23850 | 366 |
| 500 | 20250416 | 103000 | 1038528275 | 23875 | 23850 | 23875 | 23850 | 285 |
| 501 | 20250416 | 102900 | 1031730775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 502 | 20250416 | 102800 | 1031730775 | 23850 | 23850 | 23850 | 23850 | 20 |
| 503 | 20250416 | 102700 | 1031253775 | 23850 | 23850 | 23850 | 23850 | 10 |
| 504 | 20250416 | 102600 | 1031015275 | 23850 | 23850 | 23850 | 23850 | 446 |
| 505 | 20250416 | 102500 | 1020378175 | 23850 | 23850 | 23850 | 23850 | 1086 |
| 506 | 20250416 | 102400 | 994477075 | 23900 | 23900 | 23900 | 23900 | 6 |
| 507 | 20250416 | 102300 | 994333675 | 23900 | 23850 | 23900 | 23850 | 56 |
| 508 | 20250416 | 102200 | 992997625 | 23900 | 23900 | 23900 | 23900 | 0 |
| 509 | 20250416 | 102100 | 992997625 | 23900 | 23850 | 23900 | 23850 | 2 |
| 510 | 20250416 | 102000 | 992949875 | 23850 | 23850 | 23850 | 23850 | 2 |
| 511 | 20250416 | 101900 | 992902175 | 23850 | 23850 | 23850 | 23850 | 43 |
| 512 | 20250416 | 101800 | 991876625 | 23850 | 23900 | 23900 | 23850 | 488 |
| 513 | 20250416 | 101700 | 980237775 | 23900 | 23850 | 23900 | 23850 | 413 |
| 514 | 20250416 | 101600 | 970387425 | 23850 | 23850 | 23850 | 23850 | 2 |
| 515 | 20250416 | 101500 | 970339725 | 23850 | 23900 | 23900 | 23850 | 5 |
| 516 | 20250416 | 101400 | 970220425 | 23850 | 23850 | 23850 | 23850 | 41 |
| 517 | 20250416 | 101300 | 969242575 | 23900 | 23900 | 23900 | 23850 | 569 |
| 518 | 20250416 | 101200 | 955643975 | 23900 | 23850 | 23900 | 23850 | 4 |
| 519 | 20250416 | 101100 | 955548525 | 23850 | 23875 | 23900 | 23850 | 415 |
| 520 | 20250416 | 101000 | 945645775 | 23900 | 23900 | 23900 | 23850 | 32 |
| 521 | 20250416 | 100900 | 944882425 | 23850 | 23900 | 23900 | 23850 | 67 |
| 522 | 20250416 | 100800 | 943283925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 523 | 20250416 | 100700 | 943283925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 524 | 20250416 | 100600 | 943283925 | 23850 | 23850 | 23850 | 23850 | 52 |
| 525 | 20250416 | 100500 | 942043725 | 23900 | 23850 | 23900 | 23800 | 168 |
| 526 | 20250416 | 100400 | 938039850 | 23850 | 23900 | 23900 | 23850 | 404 |
| 527 | 20250416 | 100300 | 928403925 | 23900 | 23850 | 23900 | 23800 | 1833 |
| 528 | 20250416 | 100200 | 884657000 | 23850 | 23850 | 23850 | 23850 | 87 |
| 529 | 20250416 | 100100 | 882582050 | 23800 | 23850 | 23850 | 23800 | 416 |
| 530 | 20250416 | 100000 | 872674300 | 23850 | 23850 | 23850 | 23850 | 273 |
| 531 | 20250416 | 095900 | 866163250 | 23850 | 23850 | 23850 | 23800 | 81 |
| 532 | 20250416 | 095800 | 864233900 | 23900 | 23850 | 23900 | 23850 | 302 |
| 533 | 20250416 | 095700 | 857031100 | 23850 | 23850 | 23850 | 23850 | 471 |
| 534 | 20250416 | 095600 | 845797750 | 23850 | 23800 | 23850 | 23800 | 344 |
| 535 | 20250416 | 095500 | 837610500 | 23800 | 23800 | 23800 | 23800 | 22 |
| 536 | 20250416 | 095400 | 837086900 | 23800 | 23800 | 23800 | 23800 | 95 |
| 537 | 20250416 | 095300 | 834825900 | 23800 | 23850 | 23900 | 23800 | 426 |
| 538 | 20250416 | 095200 | 824658050 | 23850 | 23800 | 23850 | 23700 | 2239 |
| 539 | 20250416 | 095100 | 771373050 | 23750 | 23700 | 23750 | 23700 | 272 |
| 540 | 20250416 | 095000 | 764914050 | 23700 | 23700 | 23700 | 23700 | 72 |
| 541 | 20250416 | 094900 | 763207650 | 23750 | 23750 | 23750 | 23750 | 1 |
| 542 | 20250416 | 094800 | 763183900 | 23700 | 23700 | 23750 | 23700 | 192 |
| 543 | 20250416 | 094700 | 758633350 | 23700 | 23750 | 23750 | 23700 | 101 |
| 544 | 20250416 | 094600 | 756239600 | 23750 | 23750 | 23750 | 23750 | 107 |
| 545 | 20250416 | 094500 | 753698350 | 23700 | 23700 | 23700 | 23700 | 63 |
| 546 | 20250416 | 094400 | 752205250 | 23700 | 23700 | 23700 | 23700 | 217 |
| 547 | 20250416 | 094300 | 747062350 | 23700 | 23700 | 23700 | 23700 | 45 |
| 548 | 20250416 | 094200 | 745995850 | 23700 | 23700 | 23700 | 23700 | 72 |
| 549 | 20250416 | 094100 | 744289450 | 23650 | 23700 | 23700 | 23650 | 58 |
| 550 | 20250416 | 094000 | 742915100 | 23700 | 23700 | 23700 | 23700 | 73 |
| 551 | 20250416 | 093900 | 741185000 | 23600 | 23650 | 23650 | 23600 | 398 |
| 552 | 20250416 | 093800 | 731783900 | 23650 | 23650 | 23650 | 23600 | 283 |
| 553 | 20250416 | 093700 | 725103350 | 23650 | 23650 | 23700 | 23650 | 404 |
| 554 | 20250416 | 093600 | 715547100 | 23650 | 23700 | 23750 | 23650 | 4271 |
| 555 | 20250416 | 093500 | 614324350 | 23700 | 23700 | 23750 | 23700 | 481 |
| 556 | 20250416 | 093400 | 602924450 | 23750 | 23800 | 23800 | 23750 | 31 |
| 557 | 20250416 | 093300 | 602188150 | 23800 | 23750 | 23800 | 23750 | 18 |
| 558 | 20250416 | 093200 | 601759850 | 23800 | 23800 | 23800 | 23750 | 80 |
| 559 | 20250416 | 093100 | 599857200 | 23750 | 23750 | 23750 | 23750 | 5 |
| 560 | 20250416 | 093000 | 599738450 | 23800 | 23800 | 23800 | 23800 | 4 |
| 561 | 20250416 | 092900 | 599643250 | 23750 | 23800 | 23800 | 23750 | 17 |
| 562 | 20250416 | 092800 | 599238950 | 23750 | 23800 | 23800 | 23750 | 61 |
| 563 | 20250416 | 092700 | 597787350 | 23800 | 23800 | 23800 | 23750 | 1874 |
| 564 | 20250416 | 092600 | 553194850 | 23800 | 23800 | 23800 | 23800 | 3719 |
| 565 | 20250416 | 092500 | 464682650 | 23850 | 23800 | 23900 | 23800 | 214 |
| 566 | 20250416 | 092400 | 459579250 | 23800 | 23900 | 23900 | 23800 | 720 |
| 567 | 20250416 | 092300 | 442377950 | 23900 | 23850 | 23900 | 23800 | 384 |
| 568 | 20250416 | 092200 | 433207000 | 23850 | 23800 | 23900 | 23750 | 608 |
| 569 | 20250416 | 092100 | 418736250 | 23800 | 23700 | 23800 | 23700 | 517 |
| 570 | 20250416 | 092000 | 406447850 | 23700 | 23700 | 23700 | 23700 | 169 |
| 571 | 20250416 | 091900 | 402442550 | 23700 | 23700 | 23750 | 23600 | 772 |
| 572 | 20250416 | 091800 | 384191650 | 23750 | 23700 | 23800 | 23650 | 1101 |
| 573 | 20250416 | 091700 | 358062900 | 23700 | 23650 | 23750 | 23600 | 906 |
| 574 | 20250416 | 091600 | 336601250 | 23700 | 23700 | 23700 | 23550 | 3068 |
| 575 | 20250416 | 091500 | 264163650 | 23750 | 23750 | 23750 | 23650 | 2343 |
| 576 | 20250416 | 091400 | 208674800 | 23800 | 23800 | 23800 | 23800 | 319 |
| 577 | 20250416 | 091300 | 201082600 | 23850 | 23900 | 23950 | 23850 | 612 |
| 578 | 20250416 | 091200 | 186470550 | 23900 | 23850 | 23950 | 23850 | 1084 |
| 579 | 20250416 | 091100 | 160577850 | 23850 | 23850 | 23850 | 23850 | 27 |
| 580 | 20250416 | 091000 | 159933900 | 23850 | 23850 | 23850 | 23750 | 560 |
| 581 | 20250416 | 090900 | 146606100 | 23850 | 23700 | 23850 | 23650 | 357 |
| 582 | 20250416 | 090800 | 138118050 | 23650 | 23650 | 23650 | 23650 | 150 |
| 583 | 20250416 | 090700 | 134570550 | 23650 | 23650 | 23750 | 23600 | 688 |
| 584 | 20250416 | 090600 | 118294400 | 23650 | 23750 | 23750 | 23650 | 2294 |
| 585 | 20250416 | 090500 | 63971600 | 23750 | 23700 | 23750 | 23700 | 1085 |
| 586 | 20250416 | 090400 | 38219650 | 23750 | 23700 | 23750 | 23700 | 126 |
| 587 | 20250416 | 090300 | 35227650 | 23700 | 23700 | 23700 | 23700 | 333 |
| 588 | 20250416 | 090200 | 27335550 | 23700 | 23800 | 23800 | 23700 | 316 |
| 589 | 20250416 | 090100 | 19827650 | 23750 | 23850 | 23850 | 23750 | 588 |
| 590 | 20250416 | 090000 | 5828500 | 23850 | 23900 | 23900 | 23850 | 224 |