30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 183100 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 2859 |
| 3 | 20250416 | 183000 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 4 | 20250416 | 182900 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 5 | 20250416 | 182800 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 6 | 20250416 | 182700 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 7 | 20250416 | 182600 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 8 | 20250416 | 182500 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 9 | 20250416 | 182400 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 10 | 20250416 | 182300 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 11 | 20250416 | 182200 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 12 | 20250416 | 182100 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 13 | 20250416 | 182000 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 14 | 20250416 | 181900 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 15 | 20250416 | 181800 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 16 | 20250416 | 181700 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 17 | 20250416 | 181600 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 18 | 20250416 | 181500 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 19 | 20250416 | 181400 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 20 | 20250416 | 181300 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 21 | 20250416 | 181200 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 22 | 20250416 | 181100 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 23 | 20250416 | 181000 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 24 | 20250416 | 180900 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 25 | 20250416 | 180800 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 26 | 20250416 | 180700 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 27 | 20250416 | 180600 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 28 | 20250416 | 180500 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 29 | 20250416 | 180400 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 30 | 20250416 | 180300 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 31 | 20250416 | 180200 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 32 | 20250416 | 180100 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 2859 |
| 33 | 20250416 | 180000 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 34 | 20250416 | 175900 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 35 | 20250416 | 175800 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 36 | 20250416 | 175700 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 37 | 20250416 | 175600 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 38 | 20250416 | 175500 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 39 | 20250416 | 175400 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 40 | 20250416 | 175300 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 41 | 20250416 | 175200 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 42 | 20250416 | 175100 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 43 | 20250416 | 175000 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 44 | 20250416 | 174900 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 45 | 20250416 | 174800 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 46 | 20250416 | 174700 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 47 | 20250416 | 174600 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 48 | 20250416 | 174500 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 49 | 20250416 | 174400 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 50 | 20250416 | 174300 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 51 | 20250416 | 174200 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 52 | 20250416 | 174100 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 53 | 20250416 | 174000 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 54 | 20250416 | 173900 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 55 | 20250416 | 173800 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 56 | 20250416 | 173700 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 57 | 20250416 | 173600 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 58 | 20250416 | 173500 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 59 | 20250416 | 173400 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 60 | 20250416 | 173300 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 61 | 20250416 | 173200 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 62 | 20250416 | 173100 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 2859 |
| 63 | 20250416 | 173000 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 64 | 20250416 | 172900 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 65 | 20250416 | 172800 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 66 | 20250416 | 172700 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 67 | 20250416 | 172600 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 68 | 20250416 | 172500 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 69 | 20250416 | 172400 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 70 | 20250416 | 172300 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 71 | 20250416 | 172200 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 72 | 20250416 | 172100 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 73 | 20250416 | 172000 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 74 | 20250416 | 171900 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 75 | 20250416 | 171800 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 76 | 20250416 | 171700 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 77 | 20250416 | 171600 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 78 | 20250416 | 171500 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 79 | 20250416 | 171400 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 80 | 20250416 | 171300 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 81 | 20250416 | 171200 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 82 | 20250416 | 171100 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 83 | 20250416 | 171000 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 84 | 20250416 | 170900 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 85 | 20250416 | 170800 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 86 | 20250416 | 170700 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 87 | 20250416 | 170600 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 88 | 20250416 | 170500 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 89 | 20250416 | 170400 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 90 | 20250416 | 170300 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 91 | 20250416 | 170200 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 92 | 20250416 | 170100 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 2859 |
| 93 | 20250416 | 170000 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 94 | 20250416 | 165900 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 95 | 20250416 | 165800 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 96 | 20250416 | 165700 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 97 | 20250416 | 165600 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 98 | 20250416 | 165500 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 99 | 20250416 | 165400 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 100 | 20250416 | 165300 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 101 | 20250416 | 165200 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 102 | 20250416 | 165100 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 103 | 20250416 | 165000 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 104 | 20250416 | 164900 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 105 | 20250416 | 164800 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 106 | 20250416 | 164700 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 107 | 20250416 | 164600 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 108 | 20250416 | 164500 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 109 | 20250416 | 164400 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 110 | 20250416 | 164300 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 111 | 20250416 | 164200 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 112 | 20250416 | 164100 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 113 | 20250416 | 164000 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 114 | 20250416 | 163900 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 115 | 20250416 | 163800 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 116 | 20250416 | 163700 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 117 | 20250416 | 163600 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 118 | 20250416 | 163500 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 119 | 20250416 | 163400 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 120 | 20250416 | 163300 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 121 | 20250416 | 163200 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 122 | 20250416 | 163100 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 2859 |
| 123 | 20250416 | 163000 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 124 | 20250416 | 162900 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 125 | 20250416 | 162800 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 126 | 20250416 | 162700 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 127 | 20250416 | 162600 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 128 | 20250416 | 162500 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 129 | 20250416 | 162400 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 130 | 20250416 | 162300 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 131 | 20250416 | 162200 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 132 | 20250416 | 162100 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 133 | 20250416 | 162000 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 134 | 20250416 | 161900 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 135 | 20250416 | 161800 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 136 | 20250416 | 161700 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 137 | 20250416 | 161600 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 138 | 20250416 | 161500 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 139 | 20250416 | 161400 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 140 | 20250416 | 161300 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 141 | 20250416 | 161200 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 142 | 20250416 | 161100 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 143 | 20250416 | 161000 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 144 | 20250416 | 160900 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 145 | 20250416 | 160800 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 146 | 20250416 | 160700 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 147 | 20250416 | 160600 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 148 | 20250416 | 160500 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 149 | 20250416 | 160400 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 150 | 20250416 | 160300 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 151 | 20250416 | 160200 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 152 | 20250416 | 160100 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 2859 |
| 153 | 20250416 | 160000 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 154 | 20250416 | 155900 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 155 | 20250416 | 155800 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 156 | 20250416 | 155700 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 157 | 20250416 | 155600 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 158 | 20250416 | 155500 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 159 | 20250416 | 155400 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 160 | 20250416 | 155300 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 161 | 20250416 | 155200 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 162 | 20250416 | 155100 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 163 | 20250416 | 155000 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 164 | 20250416 | 154900 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 165 | 20250416 | 154800 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 166 | 20250416 | 154700 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 167 | 20250416 | 154600 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 168 | 20250416 | 154500 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 169 | 20250416 | 154400 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 170 | 20250416 | 154300 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 171 | 20250416 | 154200 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 172 | 20250416 | 154100 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 173 | 20250416 | 154000 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 174 | 20250416 | 153900 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 175 | 20250416 | 153800 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 176 | 20250416 | 153700 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 177 | 20250416 | 153600 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 178 | 20250416 | 153500 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 179 | 20250416 | 153400 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 180 | 20250416 | 153300 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 181 | 20250416 | 153200 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 0 |
| 182 | 20250416 | 153100 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 2859 |
| 183 | 20250416 | 153000 | 8476773175 | 42200 | 42200 | 42200 | 42200 | 2859 |
| 184 | 20250416 | 152900 | 8356123375 | 42150 | 42150 | 42150 | 42150 | 0 |
| 185 | 20250416 | 152800 | 8356123375 | 42150 | 42150 | 42150 | 42150 | 0 |
| 186 | 20250416 | 152700 | 8356123375 | 42150 | 42150 | 42150 | 42150 | 0 |
| 187 | 20250416 | 152600 | 8356123375 | 42150 | 42150 | 42150 | 42150 | 0 |
| 188 | 20250416 | 152500 | 8356123375 | 42150 | 42150 | 42150 | 42150 | 0 |
| 189 | 20250416 | 152400 | 8356123375 | 42150 | 42150 | 42150 | 42150 | 0 |
| 190 | 20250416 | 152300 | 8356123375 | 42150 | 42150 | 42150 | 42150 | 0 |
| 191 | 20250416 | 152200 | 8356123375 | 42150 | 42150 | 42150 | 42150 | 0 |
| 192 | 20250416 | 152100 | 8356123375 | 42150 | 42150 | 42150 | 42150 | 0 |
| 193 | 20250416 | 152000 | 8356123375 | 42150 | 42150 | 42150 | 42150 | 0 |
| 194 | 20250416 | 151900 | 8356123375 | 42150 | 42200 | 42200 | 42100 | 186 |
| 195 | 20250416 | 151800 | 8348281275 | 42200 | 42200 | 42200 | 42150 | 186 |
| 196 | 20250416 | 151700 | 8340434775 | 42300 | 42400 | 42450 | 42300 | 129 |
| 197 | 20250416 | 151600 | 8334964125 | 42350 | 42350 | 42450 | 42350 | 462 |
| 198 | 20250416 | 151500 | 8315380175 | 42250 | 42150 | 42250 | 42100 | 1596 |
| 199 | 20250416 | 151400 | 8248061525 | 42150 | 42100 | 42200 | 42100 | 533 |
| 200 | 20250416 | 151300 | 8225608325 | 42000 | 42050 | 42050 | 42000 | 311 |
| 201 | 20250416 | 151200 | 8212540125 | 42000 | 42100 | 42150 | 42000 | 762 |
| 202 | 20250416 | 151100 | 8180471875 | 42100 | 42150 | 42200 | 42000 | 1016 |
| 203 | 20250416 | 151000 | 8137729125 | 42100 | 42200 | 42200 | 42050 | 421 |
| 204 | 20250416 | 150900 | 8120003025 | 42200 | 42250 | 42250 | 42150 | 138 |
| 205 | 20250416 | 150800 | 8114180675 | 42200 | 42150 | 42250 | 42100 | 139 |
| 206 | 20250416 | 150700 | 8108317425 | 42150 | 42200 | 42200 | 42100 | 495 |
| 207 | 20250416 | 150600 | 8087459075 | 42200 | 42350 | 42400 | 42100 | 423 |
| 208 | 20250416 | 150500 | 8069585075 | 42400 | 42400 | 42450 | 42400 | 187 |
| 209 | 20250416 | 150400 | 8061648325 | 42400 | 42300 | 42550 | 42300 | 1642 |
| 210 | 20250416 | 150300 | 7991995025 | 42300 | 42300 | 42300 | 42200 | 216 |
| 211 | 20250416 | 150200 | 7982861525 | 42300 | 42450 | 42500 | 42300 | 1596 |
| 212 | 20250416 | 150100 | 7915290525 | 42450 | 42500 | 42500 | 42450 | 611 |
| 213 | 20250416 | 150000 | 7889332775 | 42500 | 42450 | 42500 | 42450 | 334 |
| 214 | 20250416 | 145900 | 7875143525 | 42450 | 42550 | 42550 | 42400 | 173 |
| 215 | 20250416 | 145800 | 7867797475 | 42450 | 42450 | 42550 | 42450 | 851 |
| 216 | 20250416 | 145700 | 7831663775 | 42500 | 42600 | 42600 | 42350 | 743 |
| 217 | 20250416 | 145600 | 7800096825 | 42600 | 42550 | 42600 | 42550 | 267 |
| 218 | 20250416 | 145500 | 7788733975 | 42550 | 42400 | 42550 | 42350 | 790 |
| 219 | 20250416 | 145400 | 7755190875 | 42400 | 42650 | 42650 | 42400 | 1127 |
| 220 | 20250416 | 145300 | 7707331275 | 42700 | 42650 | 42700 | 42600 | 592 |
| 221 | 20250416 | 145200 | 7682074925 | 42650 | 42500 | 42650 | 42450 | 2235 |
| 222 | 20250416 | 145100 | 7586934725 | 42500 | 42550 | 42550 | 42450 | 272 |
| 223 | 20250416 | 145000 | 7575376525 | 42500 | 42500 | 42550 | 42450 | 1124 |
| 224 | 20250416 | 144900 | 7527604875 | 42500 | 42450 | 42500 | 42450 | 251 |
| 225 | 20250416 | 144800 | 7516946775 | 42450 | 42400 | 42450 | 42400 | 369 |
| 226 | 20250416 | 144700 | 7501296475 | 42400 | 42400 | 42450 | 42400 | 494 |
| 227 | 20250416 | 144600 | 7480339975 | 42400 | 42450 | 42500 | 42400 | 262 |
| 228 | 20250416 | 144500 | 7469222325 | 42450 | 42450 | 42500 | 42400 | 313 |
| 229 | 20250416 | 144400 | 7455926725 | 42450 | 42450 | 42450 | 42400 | 223 |
| 230 | 20250416 | 144300 | 7446464725 | 42450 | 42400 | 42450 | 42400 | 624 |
| 231 | 20250416 | 144200 | 7419992500 | 42400 | 42400 | 42400 | 42375 | 252 |
| 232 | 20250416 | 144100 | 7409309200 | 42400 | 42450 | 42450 | 42375 | 387 |
| 233 | 20250416 | 144000 | 7392901525 | 42450 | 42400 | 42450 | 42400 | 823 |
| 234 | 20250416 | 143900 | 7357970675 | 42450 | 42400 | 42450 | 42400 | 409 |
| 235 | 20250416 | 143800 | 7340620675 | 42450 | 42300 | 42450 | 42300 | 2782 |
| 236 | 20250416 | 143700 | 7222757825 | 42300 | 42200 | 42300 | 42150 | 1585 |
| 237 | 20250416 | 143600 | 7155783525 | 42250 | 42200 | 42250 | 42150 | 616 |
| 238 | 20250416 | 143500 | 7129780325 | 42150 | 42150 | 42200 | 42150 | 328 |
| 239 | 20250416 | 143400 | 7115950575 | 42150 | 42100 | 42150 | 42050 | 275 |
| 240 | 20250416 | 143300 | 7104372575 | 42050 | 42000 | 42100 | 41950 | 494 |
| 241 | 20250416 | 143200 | 7083611025 | 42000 | 42000 | 42050 | 41950 | 350 |
| 242 | 20250416 | 143100 | 7068917275 | 42000 | 42100 | 42150 | 42000 | 210 |
| 243 | 20250416 | 143000 | 7060084675 | 42150 | 42100 | 42150 | 42000 | 411 |
| 244 | 20250416 | 142900 | 7042780175 | 42100 | 42050 | 42100 | 42000 | 204 |
| 245 | 20250416 | 142800 | 7034196575 | 42050 | 42150 | 42200 | 42050 | 380 |
| 246 | 20250416 | 142700 | 7018187475 | 42150 | 42150 | 42200 | 42100 | 258 |
| 247 | 20250416 | 142600 | 7007312325 | 42100 | 42200 | 42200 | 42100 | 370 |
| 248 | 20250416 | 142500 | 6991733975 | 42200 | 42150 | 42250 | 42150 | 328 |
| 249 | 20250416 | 142400 | 6977895175 | 42150 | 42150 | 42150 | 42100 | 265 |
| 250 | 20250416 | 142300 | 6966731875 | 42150 | 42200 | 42200 | 42150 | 118 |
| 251 | 20250416 | 142200 | 6961754075 | 42150 | 42200 | 42200 | 42150 | 226 |
| 252 | 20250416 | 142100 | 6952225975 | 42150 | 42200 | 42200 | 42150 | 178 |
| 253 | 20250416 | 142000 | 6944719425 | 42150 | 42150 | 42200 | 41950 | 580 |
| 254 | 20250416 | 141900 | 6920297375 | 42150 | 42200 | 42200 | 42150 | 144 |
| 255 | 20250416 | 141800 | 6914224375 | 42200 | 42300 | 42300 | 42150 | 319 |
| 256 | 20250416 | 141700 | 6900751175 | 42300 | 42200 | 42300 | 42150 | 285 |
| 257 | 20250416 | 141600 | 6888713075 | 42250 | 42150 | 42300 | 42150 | 2831 |
| 258 | 20250416 | 141500 | 6769108125 | 42200 | 42150 | 42200 | 42100 | 430 |
| 259 | 20250416 | 141400 | 6750985075 | 42150 | 41950 | 42150 | 41900 | 531 |
| 260 | 20250416 | 141300 | 6728664575 | 41950 | 42000 | 42000 | 41950 | 182 |
| 261 | 20250416 | 141200 | 6721023775 | 42000 | 41900 | 42000 | 41900 | 169 |
| 262 | 20250416 | 141100 | 6713937325 | 41850 | 41900 | 41900 | 41850 | 200 |
| 263 | 20250416 | 141000 | 6705562675 | 41900 | 41850 | 41900 | 41800 | 227 |
| 264 | 20250416 | 140900 | 6696052925 | 41850 | 41850 | 41850 | 41650 | 418 |
| 265 | 20250416 | 140800 | 6678587925 | 41850 | 42000 | 42050 | 41850 | 584 |
| 266 | 20250416 | 140700 | 6654071925 | 42000 | 42100 | 42100 | 42000 | 338 |
| 267 | 20250416 | 140600 | 6639863475 | 42100 | 42100 | 42150 | 42050 | 253 |
| 268 | 20250416 | 140500 | 6629209275 | 42100 | 42200 | 42250 | 42100 | 584 |
| 269 | 20250416 | 140400 | 6604581125 | 42150 | 42200 | 42300 | 42150 | 271 |
| 270 | 20250416 | 140300 | 6593138925 | 42250 | 42250 | 42300 | 42200 | 111 |
| 271 | 20250416 | 140200 | 6588449375 | 42300 | 42300 | 42350 | 42250 | 184 |
| 272 | 20250416 | 140100 | 6580672225 | 42350 | 42350 | 42400 | 42300 | 1501 |
| 273 | 20250416 | 140000 | 6517164725 | 42350 | 42400 | 42400 | 42300 | 457 |
| 274 | 20250416 | 135900 | 6497804125 | 42400 | 42350 | 42400 | 42300 | 985 |
| 275 | 20250416 | 135800 | 6456084725 | 42300 | 42300 | 42300 | 42250 | 778 |
| 276 | 20250416 | 135700 | 6423177075 | 42300 | 42200 | 42300 | 42100 | 3278 |
| 277 | 20250416 | 135600 | 6284697425 | 42150 | 42300 | 42300 | 42150 | 336 |
| 278 | 20250416 | 135500 | 6270501725 | 42250 | 42250 | 42300 | 42250 | 318 |
| 279 | 20250416 | 135400 | 6257057575 | 42250 | 42250 | 42350 | 42250 | 1808 |
| 280 | 20250416 | 135300 | 6180598425 | 42250 | 42250 | 42250 | 42100 | 1387 |
| 281 | 20250416 | 135200 | 6122095975 | 42250 | 42200 | 42250 | 42200 | 236 |
| 282 | 20250416 | 135100 | 6112135425 | 42150 | 42200 | 42250 | 42150 | 159 |
| 283 | 20250416 | 135000 | 6105422275 | 42250 | 42250 | 42300 | 42200 | 462 |
| 284 | 20250416 | 134900 | 6085900825 | 42300 | 42300 | 42350 | 42250 | 469 |
| 285 | 20250416 | 134800 | 6066055875 | 42300 | 42250 | 42350 | 42250 | 1138 |
| 286 | 20250416 | 134700 | 6017913575 | 42300 | 42300 | 42300 | 42250 | 782 |
| 287 | 20250416 | 134600 | 5984842725 | 42300 | 42150 | 42300 | 42150 | 2111 |
| 288 | 20250416 | 134500 | 5895752925 | 42150 | 42100 | 42150 | 42050 | 462 |
| 289 | 20250416 | 134400 | 5876304675 | 42100 | 42150 | 42200 | 42100 | 475 |
| 290 | 20250416 | 134300 | 5856292325 | 42150 | 42100 | 42150 | 42100 | 419 |
| 291 | 20250416 | 134200 | 5838646025 | 42100 | 42100 | 42100 | 42050 | 247 |
| 292 | 20250416 | 134100 | 5828251675 | 42100 | 42000 | 42100 | 42000 | 186 |
| 293 | 20250416 | 134000 | 5820421975 | 42050 | 42000 | 42100 | 42000 | 309 |
| 294 | 20250416 | 133900 | 5807421675 | 42000 | 42150 | 42150 | 42000 | 457 |
| 295 | 20250416 | 133800 | 5788206525 | 42100 | 42100 | 42100 | 42050 | 477 |
| 296 | 20250416 | 133700 | 5768131675 | 42100 | 42100 | 42150 | 41900 | 518 |
| 297 | 20250416 | 133600 | 5746337225 | 42100 | 42000 | 42100 | 42000 | 6444 |
| 298 | 20250416 | 133500 | 5475602625 | 42000 | 41950 | 42000 | 41900 | 413 |
| 299 | 20250416 | 133400 | 5458268975 | 42000 | 41950 | 42000 | 41900 | 1165 |
| 300 | 20250416 | 133300 | 5409390375 | 41950 | 41900 | 41950 | 41850 | 318 |
| 301 | 20250416 | 133200 | 5396066825 | 41950 | 41900 | 41950 | 41850 | 2224 |
| 302 | 20250416 | 133100 | 5302833825 | 41900 | 41900 | 41900 | 41850 | 165 |
| 303 | 20250416 | 133000 | 5295923625 | 41850 | 41800 | 41850 | 41800 | 274 |
| 304 | 20250416 | 132900 | 5284461325 | 41850 | 41850 | 41850 | 41850 | 124 |
| 305 | 20250416 | 132800 | 5279271925 | 41850 | 41800 | 41850 | 41800 | 176 |
| 306 | 20250416 | 132700 | 5271908975 | 41800 | 41850 | 41850 | 41750 | 113 |
| 307 | 20250416 | 132600 | 5267184725 | 41850 | 41900 | 41900 | 41800 | 320 |
| 308 | 20250416 | 132500 | 5253800475 | 41850 | 41800 | 41900 | 41800 | 229 |
| 309 | 20250416 | 132400 | 5244221575 | 41800 | 41800 | 41850 | 41800 | 251 |
| 310 | 20250416 | 132300 | 5233722575 | 41850 | 41850 | 41850 | 41800 | 45 |
| 311 | 20250416 | 132200 | 5231839525 | 41850 | 41850 | 41850 | 41700 | 625 |
| 312 | 20250416 | 132100 | 5205737125 | 41850 | 41800 | 41850 | 41800 | 205 |
| 313 | 20250416 | 132000 | 5197161025 | 41800 | 41850 | 41850 | 41800 | 262 |
| 314 | 20250416 | 131900 | 5186196625 | 41800 | 41800 | 41850 | 41800 | 147 |
| 315 | 20250416 | 131800 | 5180049675 | 41850 | 41850 | 41850 | 41800 | 161 |
| 316 | 20250416 | 131700 | 5173312925 | 41850 | 41850 | 41850 | 41800 | 216 |
| 317 | 20250416 | 131600 | 5164277675 | 41850 | 41850 | 41900 | 41800 | 158 |
| 318 | 20250416 | 131500 | 5157665425 | 41850 | 41800 | 41850 | 41800 | 211 |
| 319 | 20250416 | 131400 | 5148837325 | 41800 | 41850 | 41850 | 41750 | 111 |
| 320 | 20250416 | 131300 | 5144197325 | 41850 | 41800 | 41850 | 41750 | 207 |
| 321 | 20250416 | 131200 | 5135541775 | 41850 | 41750 | 41850 | 41700 | 242 |
| 322 | 20250416 | 131100 | 5125430275 | 41750 | 41800 | 41800 | 41750 | 76 |
| 323 | 20250416 | 131000 | 5122254675 | 41850 | 41800 | 41850 | 41750 | 393 |
| 324 | 20250416 | 130900 | 5105817425 | 41800 | 41800 | 41800 | 41800 | 119 |
| 325 | 20250416 | 130800 | 5100843225 | 41800 | 41850 | 41850 | 41750 | 962 |
| 326 | 20250416 | 130700 | 5060626375 | 41850 | 41800 | 41900 | 41800 | 208 |
| 327 | 20250416 | 130600 | 5051928525 | 41850 | 41850 | 41850 | 41850 | 122 |
| 328 | 20250416 | 130500 | 5046822825 | 41800 | 41800 | 41800 | 41750 | 1330 |
| 329 | 20250416 | 130400 | 4991232525 | 41800 | 41750 | 41800 | 41700 | 242 |
| 330 | 20250416 | 130300 | 4981128875 | 41750 | 41800 | 41800 | 41750 | 63 |
| 331 | 20250416 | 130200 | 4978498075 | 41750 | 41700 | 41750 | 41700 | 127 |
| 332 | 20250416 | 130100 | 4973196725 | 41750 | 41650 | 41750 | 41650 | 327 |
| 333 | 20250416 | 130000 | 4959560825 | 41700 | 41700 | 41800 | 41700 | 359 |
| 334 | 20250416 | 125900 | 4944568275 | 41750 | 41750 | 41750 | 41650 | 166 |
| 335 | 20250416 | 125800 | 4937648475 | 41700 | 41750 | 41800 | 41650 | 405 |
| 336 | 20250416 | 125700 | 4920756425 | 41700 | 41700 | 41750 | 41700 | 162 |
| 337 | 20250416 | 125600 | 4913993625 | 41800 | 41700 | 41800 | 41700 | 148 |
| 338 | 20250416 | 125500 | 4907814425 | 41750 | 41700 | 41750 | 41650 | 349 |
| 339 | 20250416 | 125400 | 4893250825 | 41700 | 41700 | 41750 | 41650 | 166 |
| 340 | 20250416 | 125300 | 4886327975 | 41750 | 41700 | 41750 | 41650 | 133 |
| 341 | 20250416 | 125200 | 4880780575 | 41700 | 41650 | 41750 | 41650 | 158 |
| 342 | 20250416 | 125100 | 4874189725 | 41700 | 41700 | 41750 | 41700 | 150 |
| 343 | 20250416 | 125000 | 4867934625 | 41650 | 41750 | 41750 | 41650 | 257 |
| 344 | 20250416 | 124900 | 4857215925 | 41700 | 41700 | 41700 | 41650 | 180 |
| 345 | 20250416 | 124800 | 4849711825 | 41750 | 41700 | 41750 | 41700 | 255 |
| 346 | 20250416 | 124700 | 4839068325 | 41700 | 41650 | 41700 | 41650 | 93 |
| 347 | 20250416 | 124600 | 4835192825 | 41650 | 41750 | 41750 | 41650 | 100 |
| 348 | 20250416 | 124500 | 4831023725 | 41750 | 41700 | 41750 | 41700 | 306 |
| 349 | 20250416 | 124400 | 4818253925 | 41700 | 41650 | 41700 | 41600 | 148 |
| 350 | 20250416 | 124300 | 4812088775 | 41600 | 41650 | 41700 | 41600 | 169 |
| 351 | 20250416 | 124200 | 4805052025 | 41650 | 41650 | 41650 | 41600 | 84 |
| 352 | 20250416 | 124100 | 4801554625 | 41650 | 41700 | 41750 | 41650 | 221 |
| 353 | 20250416 | 124000 | 4792341125 | 41700 | 41650 | 41800 | 41600 | 302 |
| 354 | 20250416 | 123900 | 4779749025 | 41650 | 41750 | 41750 | 41650 | 217 |
| 355 | 20250416 | 123800 | 4770702525 | 41750 | 41750 | 41800 | 41700 | 153 |
| 356 | 20250416 | 123700 | 4764313875 | 41750 | 41650 | 41750 | 41650 | 130 |
| 357 | 20250416 | 123600 | 4758887475 | 41700 | 41700 | 41750 | 41700 | 201 |
| 358 | 20250416 | 123500 | 4750501425 | 41700 | 41700 | 41750 | 41700 | 263 |
| 359 | 20250416 | 123400 | 4739525575 | 41700 | 41700 | 41700 | 41650 | 118 |
| 360 | 20250416 | 123300 | 4734605825 | 41700 | 41750 | 41750 | 41650 | 157 |
| 361 | 20250416 | 123200 | 4728053825 | 41700 | 41750 | 41750 | 41700 | 97 |
| 362 | 20250416 | 123100 | 4724005025 | 41750 | 41700 | 41850 | 41700 | 210 |
| 363 | 20250416 | 123000 | 4715237375 | 41700 | 41750 | 41800 | 41700 | 237 |
| 364 | 20250416 | 122900 | 4705335275 | 41700 | 41650 | 41700 | 41650 | 167 |
| 365 | 20250416 | 122800 | 4698373375 | 41700 | 41750 | 41800 | 41650 | 190 |
| 366 | 20250416 | 122700 | 4690442025 | 41750 | 41700 | 41850 | 41700 | 87 |
| 367 | 20250416 | 122600 | 4686807025 | 41650 | 41600 | 41650 | 41600 | 149 |
| 368 | 20250416 | 122500 | 4680601225 | 41750 | 41700 | 41850 | 41400 | 374 |
| 369 | 20250416 | 122400 | 4664999175 | 41750 | 41800 | 41800 | 41700 | 218 |
| 370 | 20250416 | 122300 | 4655888725 | 41750 | 41750 | 41850 | 41500 | 2946 |
| 371 | 20250416 | 122200 | 4532721075 | 41800 | 41800 | 41800 | 41650 | 76 |
| 372 | 20250416 | 122100 | 4529549875 | 41700 | 41800 | 41800 | 41700 | 189 |
| 373 | 20250416 | 122000 | 4521654575 | 41700 | 41800 | 41850 | 41700 | 244 |
| 374 | 20250416 | 121900 | 4511449025 | 41800 | 41800 | 41850 | 41700 | 209 |
| 375 | 20250416 | 121800 | 4502715525 | 41800 | 41850 | 41850 | 41750 | 58 |
| 376 | 20250416 | 121700 | 4500291075 | 41750 | 41850 | 41850 | 41750 | 165 |
| 377 | 20250416 | 121600 | 4493389975 | 41850 | 41800 | 41850 | 41750 | 158 |
| 378 | 20250416 | 121500 | 4486786525 | 41750 | 41700 | 41850 | 41700 | 478 |
| 379 | 20250416 | 121400 | 4466828575 | 41750 | 41750 | 41750 | 41700 | 172 |
| 380 | 20250416 | 121300 | 4459647725 | 41750 | 41800 | 41850 | 41700 | 167 |
| 381 | 20250416 | 121200 | 4452673025 | 41800 | 41750 | 41800 | 41750 | 203 |
| 382 | 20250416 | 121100 | 4444188025 | 41800 | 41750 | 41800 | 41700 | 187 |
| 383 | 20250416 | 121000 | 4436381375 | 41750 | 41750 | 41800 | 41750 | 228 |
| 384 | 20250416 | 120900 | 4426853225 | 41800 | 41750 | 41800 | 41750 | 141 |
| 385 | 20250416 | 120800 | 4420962225 | 41750 | 41750 | 41800 | 41700 | 172 |
| 386 | 20250416 | 120700 | 4413782075 | 41750 | 41750 | 41800 | 41700 | 264 |
| 387 | 20250416 | 120600 | 4402752925 | 41700 | 41750 | 41750 | 41500 | 353 |
| 388 | 20250416 | 120500 | 4388063875 | 41750 | 41800 | 41800 | 41750 | 322 |
| 389 | 20250416 | 120400 | 4374609525 | 41750 | 41800 | 41800 | 41700 | 200 |
| 390 | 20250416 | 120300 | 4366257325 | 41800 | 41700 | 41800 | 41700 | 226 |
| 391 | 20250416 | 120200 | 4356822125 | 41800 | 41900 | 41900 | 41750 | 110 |
| 392 | 20250416 | 120100 | 4352219075 | 41900 | 41850 | 41900 | 41700 | 209 |
| 393 | 20250416 | 120000 | 4343473375 | 41850 | 41800 | 41900 | 41800 | 317 |
| 394 | 20250416 | 115900 | 4330193425 | 41900 | 41800 | 41900 | 41700 | 150 |
| 395 | 20250416 | 115800 | 4323917625 | 41700 | 41850 | 41850 | 41700 | 155 |
| 396 | 20250416 | 115700 | 4317446125 | 41850 | 41900 | 41900 | 41850 | 183 |
| 397 | 20250416 | 115600 | 4309781275 | 41850 | 41850 | 41850 | 41800 | 223 |
| 398 | 20250416 | 115500 | 4300450975 | 41900 | 41850 | 41950 | 41850 | 686 |
| 399 | 20250416 | 115400 | 4271710425 | 41900 | 41850 | 41900 | 41850 | 103 |
| 400 | 20250416 | 115300 | 4267398475 | 41850 | 41850 | 41850 | 41800 | 197 |
| 401 | 20250416 | 115200 | 4259155325 | 41900 | 41900 | 41950 | 41850 | 314 |
| 402 | 20250416 | 115100 | 4245993375 | 41950 | 41850 | 41950 | 41850 | 328 |
| 403 | 20250416 | 115000 | 4232251075 | 41850 | 41900 | 41900 | 41850 | 763 |
| 404 | 20250416 | 114900 | 4200292275 | 41900 | 41850 | 41900 | 41850 | 162 |
| 405 | 20250416 | 114800 | 4193506325 | 41850 | 41800 | 41850 | 41750 | 279 |
| 406 | 20250416 | 114700 | 4181838675 | 41800 | 41800 | 41800 | 41750 | 461 |
| 407 | 20250416 | 114600 | 4162573225 | 41800 | 41800 | 41800 | 41750 | 516 |
| 408 | 20250416 | 114500 | 4141005925 | 41750 | 41725 | 41750 | 41700 | 846 |
| 409 | 20250416 | 114400 | 4105689700 | 41750 | 41700 | 41750 | 41700 | 374 |
| 410 | 20250416 | 114300 | 4090085350 | 41700 | 41700 | 41700 | 41650 | 190 |
| 411 | 20250416 | 114200 | 4082164300 | 41700 | 41700 | 41700 | 41600 | 399 |
| 412 | 20250416 | 114100 | 4065544750 | 41700 | 41700 | 41700 | 41650 | 144 |
| 413 | 20250416 | 114000 | 4059540750 | 41700 | 41700 | 41700 | 41650 | 658 |
| 414 | 20250416 | 113900 | 4032106500 | 41700 | 41700 | 41700 | 41700 | 167 |
| 415 | 20250416 | 113800 | 4025142600 | 41650 | 41650 | 41650 | 41650 | 535 |
| 416 | 20250416 | 113700 | 4002859850 | 41650 | 41600 | 41650 | 41600 | 866 |
| 417 | 20250416 | 113600 | 3966824800 | 41600 | 41600 | 41600 | 41500 | 1410 |
| 418 | 20250416 | 113500 | 3908181250 | 41600 | 41550 | 41600 | 41550 | 721 |
| 419 | 20250416 | 113400 | 3878193900 | 41500 | 41500 | 41600 | 41500 | 1110 |
| 420 | 20250416 | 113300 | 3832074550 | 41550 | 41550 | 41550 | 41450 | 212 |
| 421 | 20250416 | 113200 | 3823272150 | 41600 | 41600 | 41600 | 41550 | 2108 |
| 422 | 20250416 | 113100 | 3735650700 | 41600 | 41550 | 41600 | 41550 | 133 |
| 423 | 20250416 | 113000 | 3730122350 | 41550 | 41550 | 41550 | 41500 | 1122 |
| 424 | 20250416 | 112900 | 3683505050 | 41550 | 41500 | 41550 | 41450 | 371 |
| 425 | 20250416 | 112800 | 3668097400 | 41550 | 41600 | 41600 | 41550 | 195 |
| 426 | 20250416 | 112700 | 3659988700 | 41550 | 41550 | 41600 | 41550 | 889 |
| 427 | 20250416 | 112600 | 3623045450 | 41550 | 41500 | 41550 | 41450 | 50 |
| 428 | 20250416 | 112500 | 3620969600 | 41550 | 41450 | 41550 | 41450 | 668 |
| 429 | 20250416 | 112400 | 3593231100 | 41400 | 41400 | 41500 | 41400 | 193 |
| 430 | 20250416 | 112300 | 3585228700 | 41400 | 41450 | 41550 | 41350 | 1487 |
| 431 | 20250416 | 112200 | 3523543950 | 41500 | 41550 | 41600 | 41450 | 331 |
| 432 | 20250416 | 112100 | 3509804900 | 41550 | 41500 | 41550 | 41450 | 744 |
| 433 | 20250416 | 112000 | 3478900200 | 41500 | 41500 | 41500 | 41450 | 807 |
| 434 | 20250416 | 111900 | 3445420600 | 41450 | 41350 | 41500 | 41350 | 2093 |
| 435 | 20250416 | 111800 | 3358662250 | 41350 | 41350 | 41400 | 41350 | 660 |
| 436 | 20250416 | 111700 | 3331367150 | 41300 | 41300 | 41350 | 41300 | 188 |
| 437 | 20250416 | 111600 | 3323597750 | 41250 | 41250 | 41300 | 41200 | 129 |
| 438 | 20250416 | 111500 | 3318272750 | 41300 | 41300 | 41400 | 41300 | 2182 |
| 439 | 20250416 | 111400 | 3228113500 | 41350 | 41300 | 41350 | 41300 | 212 |
| 440 | 20250416 | 111300 | 3219352800 | 41350 | 41325 | 41350 | 41300 | 302 |
| 441 | 20250416 | 111200 | 3206866925 | 41350 | 41300 | 41350 | 41300 | 206 |
| 442 | 20250416 | 111100 | 3198352525 | 41300 | 41350 | 41350 | 41300 | 227 |
| 443 | 20250416 | 111000 | 3188967675 | 41350 | 41300 | 41350 | 41200 | 918 |
| 444 | 20250416 | 110900 | 3151083675 | 41300 | 41300 | 41300 | 41250 | 275 |
| 445 | 20250416 | 110800 | 3139730525 | 41300 | 41250 | 41300 | 41250 | 308 |
| 446 | 20250416 | 110700 | 3127014875 | 41250 | 41250 | 41300 | 41250 | 131 |
| 447 | 20250416 | 110600 | 3121607375 | 41250 | 41250 | 41300 | 41250 | 231 |
| 448 | 20250416 | 110500 | 3112072825 | 41250 | 41150 | 41250 | 41150 | 472 |
| 449 | 20250416 | 110400 | 3092617725 | 41200 | 41200 | 41250 | 41200 | 321 |
| 450 | 20250416 | 110300 | 3079386625 | 41250 | 41150 | 41250 | 41100 | 309 |
| 451 | 20250416 | 110200 | 3066654775 | 41250 | 41250 | 41300 | 41150 | 115 |
| 452 | 20250416 | 110100 | 3061911425 | 41250 | 41200 | 41250 | 41200 | 187 |
| 453 | 20250416 | 110000 | 3054198375 | 41200 | 41150 | 41300 | 41100 | 613 |
| 454 | 20250416 | 105900 | 3028921325 | 41150 | 41300 | 41300 | 41150 | 274 |
| 455 | 20250416 | 105800 | 3017627175 | 41350 | 41300 | 41350 | 41250 | 172 |
| 456 | 20250416 | 105700 | 3010523325 | 41300 | 41300 | 41300 | 41300 | 122 |
| 457 | 20250416 | 105600 | 3005484725 | 41250 | 41300 | 41300 | 41250 | 183 |
| 458 | 20250416 | 105500 | 2997932825 | 41350 | 41250 | 41350 | 41200 | 653 |
| 459 | 20250416 | 105400 | 2970970825 | 41250 | 41250 | 41250 | 41200 | 140 |
| 460 | 20250416 | 105300 | 2965196375 | 41300 | 41250 | 41300 | 41200 | 529 |
| 461 | 20250416 | 105200 | 2943373725 | 41200 | 41250 | 41300 | 41200 | 318 |
| 462 | 20250416 | 105100 | 2930251775 | 41250 | 41150 | 41250 | 41150 | 968 |
| 463 | 20250416 | 105000 | 2890353725 | 41150 | 41150 | 41250 | 41150 | 779 |
| 464 | 20250416 | 104900 | 2858268275 | 41150 | 41100 | 41150 | 41100 | 64 |
| 465 | 20250416 | 104800 | 2855636125 | 41100 | 41200 | 41200 | 41100 | 703 |
| 466 | 20250416 | 104700 | 2826683525 | 41200 | 41150 | 41200 | 41100 | 215 |
| 467 | 20250416 | 104600 | 2817828325 | 41100 | 41100 | 41150 | 41000 | 228 |
| 468 | 20250416 | 104500 | 2808458175 | 41100 | 41050 | 41150 | 41050 | 166 |
| 469 | 20250416 | 104400 | 2801635775 | 41150 | 41100 | 41250 | 40900 | 1747 |
| 470 | 20250416 | 104300 | 2729750125 | 41100 | 41050 | 41100 | 40950 | 1776 |
| 471 | 20250416 | 104200 | 2656886475 | 41050 | 40900 | 41050 | 40850 | 4852 |
| 472 | 20250416 | 104100 | 2457968775 | 40900 | 40850 | 40900 | 40850 | 242 |
| 473 | 20250416 | 104000 | 2448079225 | 40850 | 40750 | 40850 | 40750 | 1487 |
| 474 | 20250416 | 103900 | 2387370175 | 40750 | 40700 | 40750 | 40700 | 131 |
| 475 | 20250416 | 103800 | 2382035525 | 40700 | 40750 | 40750 | 40650 | 221 |
| 476 | 20250416 | 103700 | 2373031875 | 40600 | 40700 | 40700 | 40600 | 120 |
| 477 | 20250416 | 103600 | 2368152975 | 40750 | 40650 | 40800 | 40600 | 554 |
| 478 | 20250416 | 103500 | 2345621425 | 40650 | 40550 | 40650 | 40500 | 182 |
| 479 | 20250416 | 103400 | 2338234775 | 40500 | 40500 | 40500 | 40500 | 63 |
| 480 | 20250416 | 103300 | 2335683275 | 40400 | 40550 | 40600 | 40400 | 256 |
| 481 | 20250416 | 103200 | 2325312625 | 40550 | 40650 | 40650 | 40550 | 87 |
| 482 | 20250416 | 103100 | 2321780175 | 40550 | 40500 | 40600 | 40450 | 381 |
| 483 | 20250416 | 103000 | 2306347475 | 40550 | 40650 | 40700 | 40550 | 1404 |
| 484 | 20250416 | 102900 | 2249392725 | 40750 | 40600 | 40750 | 40600 | 456 |
| 485 | 20250416 | 102800 | 2230869425 | 40700 | 40900 | 40900 | 40650 | 441 |
| 486 | 20250416 | 102700 | 2212900725 | 40900 | 40800 | 40900 | 40800 | 83 |
| 487 | 20250416 | 102600 | 2209507825 | 40850 | 40900 | 40900 | 40800 | 152 |
| 488 | 20250416 | 102500 | 2203298075 | 40850 | 40900 | 40950 | 40850 | 205 |
| 489 | 20250416 | 102400 | 2194915975 | 40950 | 40900 | 40950 | 40900 | 106 |
| 490 | 20250416 | 102300 | 2190576675 | 40900 | 40900 | 40950 | 40850 | 538 |
| 491 | 20250416 | 102200 | 2168560775 | 40900 | 40900 | 40900 | 40850 | 181 |
| 492 | 20250416 | 102100 | 2161162775 | 40900 | 40850 | 40950 | 40850 | 127 |
| 493 | 20250416 | 102000 | 2155968225 | 40950 | 40850 | 40950 | 40850 | 109 |
| 494 | 20250416 | 101900 | 2151510725 | 40950 | 40950 | 40950 | 40900 | 413 |
| 495 | 20250416 | 101800 | 2134600875 | 40850 | 41000 | 41000 | 40850 | 497 |
| 496 | 20250416 | 101700 | 2114246575 | 41000 | 41000 | 41050 | 40950 | 390 |
| 497 | 20250416 | 101600 | 2098244075 | 41000 | 41050 | 41100 | 41000 | 177 |
| 498 | 20250416 | 101500 | 2090981925 | 41050 | 41000 | 41050 | 40950 | 556 |
| 499 | 20250416 | 101400 | 2068182800 | 41000 | 41000 | 41000 | 40950 | 537 |
| 500 | 20250416 | 101300 | 2046170650 | 40950 | 40950 | 41000 | 40950 | 693 |
| 501 | 20250416 | 101200 | 2017760150 | 40950 | 40850 | 41000 | 40850 | 642 |
| 502 | 20250416 | 101100 | 1991503250 | 40850 | 40850 | 40900 | 40750 | 343 |
| 503 | 20250416 | 101000 | 1977497850 | 40850 | 40800 | 41150 | 40800 | 3146 |
| 504 | 20250416 | 100900 | 1848683500 | 40800 | 40650 | 40850 | 40650 | 867 |
| 505 | 20250416 | 100800 | 1813306450 | 40600 | 40500 | 40750 | 40450 | 3406 |
| 506 | 20250416 | 100700 | 1674969150 | 40500 | 40450 | 40500 | 40450 | 176 |
| 507 | 20250416 | 100600 | 1667842400 | 40500 | 40500 | 40500 | 40450 | 66 |
| 508 | 20250416 | 100500 | 1665170750 | 40450 | 40500 | 40500 | 40450 | 275 |
| 509 | 20250416 | 100400 | 1654046400 | 40500 | 40450 | 40500 | 40350 | 393 |
| 510 | 20250416 | 100300 | 1638150850 | 40500 | 40500 | 40550 | 40500 | 171 |
| 511 | 20250416 | 100200 | 1631222550 | 40500 | 40500 | 40550 | 40450 | 255 |
| 512 | 20250416 | 100100 | 1620894650 | 40500 | 40550 | 40550 | 40450 | 362 |
| 513 | 20250416 | 100000 | 1606235400 | 40550 | 40600 | 40650 | 40500 | 458 |
| 514 | 20250416 | 095900 | 1587656550 | 40600 | 40450 | 40600 | 40450 | 809 |
| 515 | 20250416 | 095800 | 1554857500 | 40500 | 40450 | 40500 | 40450 | 217 |
| 516 | 20250416 | 095700 | 1546070900 | 40450 | 40350 | 40450 | 40350 | 470 |
| 517 | 20250416 | 095600 | 1527071500 | 40400 | 40350 | 40400 | 40300 | 538 |
| 518 | 20250416 | 095500 | 1505371200 | 40350 | 40350 | 40400 | 40350 | 197 |
| 519 | 20250416 | 095400 | 1497414600 | 40350 | 40300 | 40350 | 40250 | 835 |
| 520 | 20250416 | 095300 | 1463772300 | 40300 | 40300 | 40350 | 40250 | 514 |
| 521 | 20250416 | 095200 | 1443042050 | 40300 | 40350 | 40350 | 40300 | 256 |
| 522 | 20250416 | 095100 | 1432717300 | 40400 | 40400 | 40400 | 40350 | 176 |
| 523 | 20250416 | 095000 | 1425610700 | 40350 | 40450 | 40450 | 40300 | 431 |
| 524 | 20250416 | 094900 | 1408215800 | 40400 | 40500 | 40500 | 40400 | 532 |
| 525 | 20250416 | 094800 | 1386688900 | 40450 | 40500 | 40500 | 40450 | 178 |
| 526 | 20250416 | 094700 | 1379481600 | 40500 | 40450 | 40500 | 40450 | 232 |
| 527 | 20250416 | 094600 | 1370086400 | 40450 | 40450 | 40500 | 40400 | 226 |
| 528 | 20250416 | 094500 | 1360937250 | 40350 | 40350 | 40400 | 40350 | 356 |
| 529 | 20250416 | 094400 | 1346560100 | 40350 | 40100 | 40350 | 40100 | 1230 |
| 530 | 20250416 | 094300 | 1297002400 | 40200 | 40300 | 40300 | 40100 | 688 |
| 531 | 20250416 | 094200 | 1269327600 | 40300 | 40400 | 40400 | 40250 | 168 |
| 532 | 20250416 | 094100 | 1262547200 | 40400 | 40500 | 40500 | 40300 | 241 |
| 533 | 20250416 | 094000 | 1252809050 | 40350 | 40500 | 40550 | 40350 | 1204 |
| 534 | 20250416 | 093900 | 1204058350 | 40500 | 40400 | 40500 | 40400 | 242 |
| 535 | 20250416 | 093800 | 1194259750 | 40400 | 40450 | 40500 | 40350 | 332 |
| 536 | 20250416 | 093700 | 1180835700 | 40450 | 40500 | 40500 | 40450 | 160 |
| 537 | 20250416 | 093600 | 1174360950 | 40500 | 40400 | 40500 | 40350 | 279 |
| 538 | 20250416 | 093500 | 1163084100 | 40500 | 40450 | 40500 | 40050 | 428 |
| 539 | 20250416 | 093400 | 1145809600 | 40450 | 40550 | 40550 | 40400 | 276 |
| 540 | 20250416 | 093300 | 1134637400 | 40600 | 40300 | 40750 | 40250 | 3588 |
| 541 | 20250416 | 093200 | 989400000 | 40300 | 40300 | 40400 | 40250 | 237 |
| 542 | 20250416 | 093100 | 979835250 | 40400 | 40350 | 40400 | 40150 | 322 |
| 543 | 20250416 | 093000 | 966850350 | 40350 | 40500 | 40500 | 40350 | 402 |
| 544 | 20250416 | 092900 | 950604200 | 40450 | 40450 | 40450 | 40400 | 336 |
| 545 | 20250416 | 092800 | 937019800 | 40450 | 40450 | 40500 | 40450 | 280 |
| 546 | 20250416 | 092700 | 925690050 | 40450 | 40450 | 40500 | 40400 | 850 |
| 547 | 20250416 | 092600 | 891307900 | 40450 | 40400 | 40450 | 40350 | 1204 |
| 548 | 20250416 | 092500 | 842667200 | 40400 | 40300 | 40450 | 40300 | 328 |
| 549 | 20250416 | 092400 | 829412325 | 40350 | 40250 | 40400 | 40250 | 1290 |
| 550 | 20250416 | 092300 | 777330425 | 40300 | 40300 | 40400 | 40250 | 885 |
| 551 | 20250416 | 092200 | 741665425 | 40250 | 40100 | 40400 | 40100 | 1654 |
| 552 | 20250416 | 092100 | 675025075 | 40000 | 40100 | 40150 | 39950 | 193 |
| 553 | 20250416 | 092000 | 667291075 | 40100 | 40250 | 40250 | 40000 | 692 |
| 554 | 20250416 | 091900 | 639512850 | 40300 | 40250 | 40350 | 40150 | 1157 |
| 555 | 20250416 | 091800 | 592921000 | 40250 | 39950 | 40250 | 39950 | 1058 |
| 556 | 20250416 | 091700 | 550497900 | 40000 | 39925 | 40000 | 39900 | 334 |
| 557 | 20250416 | 091600 | 537156250 | 39925 | 39950 | 40000 | 39900 | 507 |
| 558 | 20250416 | 091500 | 516897250 | 40000 | 39950 | 40000 | 39900 | 276 |
| 559 | 20250416 | 091400 | 505876450 | 39900 | 40000 | 40050 | 39750 | 276 |
| 560 | 20250416 | 091300 | 494853200 | 40050 | 40100 | 40150 | 39900 | 1471 |
| 561 | 20250416 | 091200 | 435962600 | 40100 | 39950 | 40100 | 39950 | 1458 |
| 562 | 20250416 | 091100 | 377616275 | 39950 | 39950 | 40000 | 39900 | 539 |
| 563 | 20250416 | 091000 | 356082800 | 39900 | 39750 | 39900 | 39750 | 1085 |
| 564 | 20250416 | 090900 | 312845450 | 39700 | 39850 | 39900 | 39650 | 1121 |
| 565 | 20250416 | 090800 | 268264850 | 39800 | 39500 | 39800 | 39450 | 583 |
| 566 | 20250416 | 090700 | 245186700 | 39450 | 39500 | 39600 | 39350 | 443 |
| 567 | 20250416 | 090600 | 227717800 | 39500 | 39300 | 39500 | 39200 | 562 |
| 568 | 20250416 | 090500 | 205581850 | 39200 | 39700 | 39700 | 39100 | 1141 |
| 569 | 20250416 | 090400 | 160704600 | 39550 | 39850 | 39850 | 39550 | 162 |
| 570 | 20250416 | 090300 | 154271000 | 39750 | 39800 | 39900 | 39700 | 197 |
| 571 | 20250416 | 090200 | 146420850 | 39800 | 39600 | 39800 | 39550 | 831 |
| 572 | 20250416 | 090100 | 113442550 | 39600 | 39250 | 39600 | 39250 | 768 |
| 573 | 20250416 | 090000 | 83137350 | 39450 | 39450 | 39900 | 39200 | 2104 |