31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 184600 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 9688 |
| 3 | 20250404 | 184500 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 4 | 20250404 | 184400 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 5 | 20250404 | 184300 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 6 | 20250404 | 184200 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 7 | 20250404 | 184100 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 8 | 20250404 | 184000 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 9 | 20250404 | 183900 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 10 | 20250404 | 183800 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 11 | 20250404 | 183700 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 12 | 20250404 | 183600 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 13 | 20250404 | 183500 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 14 | 20250404 | 183400 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 15 | 20250404 | 183300 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 16 | 20250404 | 183200 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 17 | 20250404 | 183100 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 18 | 20250404 | 183000 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 19 | 20250404 | 182900 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 20 | 20250404 | 182800 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 21 | 20250404 | 182700 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 22 | 20250404 | 182600 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 23 | 20250404 | 182500 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 24 | 20250404 | 182400 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 25 | 20250404 | 182300 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 26 | 20250404 | 182200 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 27 | 20250404 | 182100 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 28 | 20250404 | 182000 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 29 | 20250404 | 181900 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 30 | 20250404 | 181800 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 31 | 20250404 | 181700 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 32 | 20250404 | 181600 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 9688 |
| 33 | 20250404 | 181500 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 34 | 20250404 | 181400 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 35 | 20250404 | 181300 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 36 | 20250404 | 181200 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 37 | 20250404 | 181100 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 38 | 20250404 | 181000 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 39 | 20250404 | 180900 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 40 | 20250404 | 180800 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 41 | 20250404 | 180700 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 42 | 20250404 | 180600 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 43 | 20250404 | 180500 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 44 | 20250404 | 180400 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 45 | 20250404 | 180300 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 46 | 20250404 | 180200 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 47 | 20250404 | 180100 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 48 | 20250404 | 180000 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 49 | 20250404 | 175900 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 50 | 20250404 | 175800 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 51 | 20250404 | 175700 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 52 | 20250404 | 175600 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 53 | 20250404 | 175500 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 54 | 20250404 | 175400 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 55 | 20250404 | 175300 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 56 | 20250404 | 175200 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 57 | 20250404 | 175100 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 58 | 20250404 | 175000 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 59 | 20250404 | 174900 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 60 | 20250404 | 174800 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 61 | 20250404 | 174700 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 62 | 20250404 | 174600 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 9688 |
| 63 | 20250404 | 174500 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 64 | 20250404 | 174400 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 65 | 20250404 | 174300 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 66 | 20250404 | 174200 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 67 | 20250404 | 174100 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 68 | 20250404 | 174000 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 69 | 20250404 | 173900 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 70 | 20250404 | 173800 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 71 | 20250404 | 173700 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 72 | 20250404 | 173600 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 73 | 20250404 | 173500 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 74 | 20250404 | 173400 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 75 | 20250404 | 173300 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 76 | 20250404 | 173200 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 77 | 20250404 | 173100 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 78 | 20250404 | 173000 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 79 | 20250404 | 172900 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 80 | 20250404 | 172800 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 81 | 20250404 | 172700 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 82 | 20250404 | 172600 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 83 | 20250404 | 172500 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 84 | 20250404 | 172400 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 85 | 20250404 | 172300 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 86 | 20250404 | 172200 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 87 | 20250404 | 172100 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 88 | 20250404 | 172000 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 89 | 20250404 | 171900 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 90 | 20250404 | 171800 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 91 | 20250404 | 171700 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 92 | 20250404 | 171600 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 9688 |
| 93 | 20250404 | 171500 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 94 | 20250404 | 171400 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 95 | 20250404 | 171300 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 96 | 20250404 | 171200 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 97 | 20250404 | 171100 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 98 | 20250404 | 171000 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 99 | 20250404 | 170900 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 100 | 20250404 | 170800 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 101 | 20250404 | 170700 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 102 | 20250404 | 170600 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 103 | 20250404 | 170500 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 104 | 20250404 | 170400 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 105 | 20250404 | 170300 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 106 | 20250404 | 170200 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 107 | 20250404 | 170100 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 108 | 20250404 | 170000 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 109 | 20250404 | 165900 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 110 | 20250404 | 165800 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 111 | 20250404 | 165700 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 112 | 20250404 | 165600 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 113 | 20250404 | 165500 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 114 | 20250404 | 165400 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 115 | 20250404 | 165300 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 116 | 20250404 | 165200 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 117 | 20250404 | 165100 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 118 | 20250404 | 165000 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 119 | 20250404 | 164900 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 120 | 20250404 | 164800 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 121 | 20250404 | 164700 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 122 | 20250404 | 164600 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 9688 |
| 123 | 20250404 | 164500 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 124 | 20250404 | 164400 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 125 | 20250404 | 164300 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 126 | 20250404 | 164200 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 127 | 20250404 | 164100 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 128 | 20250404 | 164000 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 129 | 20250404 | 163900 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 130 | 20250404 | 163800 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 131 | 20250404 | 163700 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 132 | 20250404 | 163600 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 133 | 20250404 | 163500 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 134 | 20250404 | 163400 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 135 | 20250404 | 163300 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 136 | 20250404 | 163200 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 137 | 20250404 | 163100 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 138 | 20250404 | 163000 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 139 | 20250404 | 162900 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 140 | 20250404 | 162800 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 141 | 20250404 | 162700 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 142 | 20250404 | 162600 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 143 | 20250404 | 162500 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 144 | 20250404 | 162400 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 145 | 20250404 | 162300 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 146 | 20250404 | 162200 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 147 | 20250404 | 162100 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 148 | 20250404 | 162000 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 149 | 20250404 | 161900 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 150 | 20250404 | 161800 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 151 | 20250404 | 161700 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 152 | 20250404 | 161600 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 9688 |
| 153 | 20250404 | 161500 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 154 | 20250404 | 161400 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 155 | 20250404 | 161300 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 156 | 20250404 | 161200 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 157 | 20250404 | 161100 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 158 | 20250404 | 161000 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 159 | 20250404 | 160900 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 160 | 20250404 | 160800 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 161 | 20250404 | 160700 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 162 | 20250404 | 160600 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 163 | 20250404 | 160500 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 164 | 20250404 | 160400 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 165 | 20250404 | 160300 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 166 | 20250404 | 160200 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 167 | 20250404 | 160100 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 168 | 20250404 | 160000 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 169 | 20250404 | 155900 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 170 | 20250404 | 155800 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 171 | 20250404 | 155700 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 172 | 20250404 | 155600 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 173 | 20250404 | 155500 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 174 | 20250404 | 155400 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 175 | 20250404 | 155300 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 176 | 20250404 | 155200 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 177 | 20250404 | 155100 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 178 | 20250404 | 155000 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 179 | 20250404 | 154900 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 180 | 20250404 | 154800 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 181 | 20250404 | 154700 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 182 | 20250404 | 154600 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 9688 |
| 183 | 20250404 | 154500 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 184 | 20250404 | 154400 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 185 | 20250404 | 154300 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 186 | 20250404 | 154200 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 187 | 20250404 | 154100 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 188 | 20250404 | 154000 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 189 | 20250404 | 153900 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 190 | 20250404 | 153800 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 191 | 20250404 | 153700 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 192 | 20250404 | 153600 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 193 | 20250404 | 153500 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 194 | 20250404 | 153400 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 195 | 20250404 | 153300 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 196 | 20250404 | 153200 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 197 | 20250404 | 153100 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 0 |
| 198 | 20250404 | 153000 | 8286118875 | 45050 | 45050 | 45050 | 45050 | 9688 |
| 199 | 20250404 | 152900 | 7849674475 | 45050 | 45050 | 45050 | 45050 | 0 |
| 200 | 20250404 | 152800 | 7849674475 | 45050 | 45050 | 45050 | 45050 | 0 |
| 201 | 20250404 | 152700 | 7849674475 | 45050 | 45050 | 45050 | 45050 | 0 |
| 202 | 20250404 | 152600 | 7849674475 | 45050 | 45050 | 45050 | 45050 | 0 |
| 203 | 20250404 | 152500 | 7849674475 | 45050 | 45050 | 45050 | 45050 | 0 |
| 204 | 20250404 | 152400 | 7849674475 | 45050 | 45050 | 45050 | 45050 | 0 |
| 205 | 20250404 | 152300 | 7849674475 | 45050 | 45050 | 45050 | 45050 | 0 |
| 206 | 20250404 | 152200 | 7849674475 | 45050 | 45050 | 45050 | 45050 | 0 |
| 207 | 20250404 | 152100 | 7849674475 | 45050 | 45050 | 45050 | 45050 | 0 |
| 208 | 20250404 | 152000 | 7849674475 | 45050 | 45050 | 45050 | 45050 | 0 |
| 209 | 20250404 | 151900 | 7849674475 | 45050 | 45000 | 45050 | 45000 | 804 |
| 210 | 20250404 | 151800 | 7813461975 | 45000 | 45000 | 45050 | 45000 | 830 |
| 211 | 20250404 | 151700 | 7776110725 | 45000 | 45000 | 45000 | 44950 | 673 |
| 212 | 20250404 | 151600 | 7745831975 | 45000 | 45000 | 45050 | 44950 | 1653 |
| 213 | 20250404 | 151500 | 7671454775 | 45000 | 45000 | 45050 | 44950 | 730 |
| 214 | 20250404 | 151400 | 7638601325 | 45050 | 45000 | 45050 | 44950 | 1315 |
| 215 | 20250404 | 151300 | 7579425425 | 45000 | 44950 | 45050 | 44900 | 1872 |
| 216 | 20250404 | 151200 | 7495194325 | 44950 | 44950 | 45000 | 44900 | 1469 |
| 217 | 20250404 | 151100 | 7429121375 | 44950 | 45000 | 45050 | 44900 | 847 |
| 218 | 20250404 | 151000 | 7391030325 | 45000 | 44900 | 45000 | 44800 | 670 |
| 219 | 20250404 | 150900 | 7360932475 | 44850 | 45000 | 45000 | 44800 | 395 |
| 220 | 20250404 | 150800 | 7343203125 | 44950 | 44900 | 44950 | 44800 | 649 |
| 221 | 20250404 | 150700 | 7314057125 | 44900 | 44900 | 44950 | 44800 | 694 |
| 222 | 20250404 | 150600 | 7282928775 | 44900 | 44900 | 44900 | 44800 | 513 |
| 223 | 20250404 | 150500 | 7259914075 | 44850 | 44900 | 44900 | 44800 | 789 |
| 224 | 20250404 | 150400 | 7224525275 | 44850 | 44850 | 44900 | 44800 | 927 |
| 225 | 20250404 | 150300 | 7182942175 | 44850 | 44850 | 44900 | 44750 | 651 |
| 226 | 20250404 | 150200 | 7153749075 | 44850 | 44750 | 44900 | 44750 | 1253 |
| 227 | 20250404 | 150100 | 7097611325 | 44700 | 44700 | 44750 | 44600 | 903 |
| 228 | 20250404 | 150000 | 7057233425 | 44650 | 44550 | 44700 | 44500 | 1520 |
| 229 | 20250404 | 145900 | 6989422575 | 44500 | 44500 | 44600 | 44500 | 841 |
| 230 | 20250404 | 145800 | 6951970425 | 44550 | 44600 | 44600 | 44500 | 808 |
| 231 | 20250404 | 145700 | 6915992775 | 44600 | 44600 | 44650 | 44500 | 904 |
| 232 | 20250404 | 145600 | 6875701625 | 44600 | 44550 | 44650 | 44500 | 700 |
| 233 | 20250404 | 145500 | 6844505675 | 44550 | 44600 | 44650 | 44500 | 1179 |
| 234 | 20250404 | 145400 | 6791943975 | 44600 | 44600 | 44600 | 44550 | 436 |
| 235 | 20250404 | 145300 | 6772515125 | 44600 | 44550 | 44700 | 44550 | 1021 |
| 236 | 20250404 | 145200 | 6726973975 | 44550 | 44600 | 44700 | 44550 | 570 |
| 237 | 20250404 | 145100 | 6701548675 | 44600 | 44600 | 44650 | 44550 | 823 |
| 238 | 20250404 | 145000 | 6664842575 | 44650 | 44600 | 44650 | 44550 | 848 |
| 239 | 20250404 | 144900 | 6627026375 | 44600 | 44600 | 44650 | 44500 | 807 |
| 240 | 20250404 | 144800 | 6591061575 | 44550 | 44650 | 44650 | 44500 | 699 |
| 241 | 20250404 | 144700 | 6559912325 | 44600 | 44600 | 44650 | 44550 | 1121 |
| 242 | 20250404 | 144600 | 6509929875 | 44600 | 44500 | 44600 | 44500 | 954 |
| 243 | 20250404 | 144500 | 6467444425 | 44550 | 44450 | 44600 | 44450 | 1037 |
| 244 | 20250404 | 144400 | 6421260775 | 44450 | 44500 | 44500 | 44450 | 1021 |
| 245 | 20250404 | 144300 | 6375848575 | 44450 | 44450 | 44500 | 44400 | 767 |
| 246 | 20250404 | 144200 | 6341763175 | 44450 | 44450 | 44500 | 44400 | 504 |
| 247 | 20250404 | 144100 | 6319363725 | 44500 | 44450 | 44500 | 44450 | 858 |
| 248 | 20250404 | 144000 | 6281193675 | 44450 | 44450 | 44500 | 44450 | 837 |
| 249 | 20250404 | 143900 | 6243975425 | 44500 | 44450 | 44500 | 44400 | 773 |
| 250 | 20250404 | 143800 | 6209620475 | 44450 | 44450 | 44500 | 44450 | 670 |
| 251 | 20250404 | 143700 | 6179832175 | 44500 | 44450 | 44500 | 44400 | 703 |
| 252 | 20250404 | 143600 | 6148584325 | 44450 | 44450 | 44500 | 44400 | 555 |
| 253 | 20250404 | 143500 | 6123925675 | 44450 | 44450 | 44500 | 44400 | 626 |
| 254 | 20250404 | 143400 | 6096100025 | 44450 | 44450 | 44550 | 44400 | 794 |
| 255 | 20250404 | 143300 | 6060798175 | 44500 | 44450 | 44550 | 44400 | 1032 |
| 256 | 20250404 | 143200 | 6014903325 | 44450 | 44450 | 44500 | 44450 | 540 |
| 257 | 20250404 | 143100 | 5990899400 | 44450 | 44450 | 44500 | 44450 | 609 |
| 258 | 20250404 | 143000 | 5963820150 | 44500 | 44500 | 44500 | 44400 | 846 |
| 259 | 20250404 | 142900 | 5926219150 | 44450 | 44500 | 44500 | 44400 | 962 |
| 260 | 20250404 | 142800 | 5883455650 | 44500 | 44550 | 44550 | 44450 | 694 |
| 261 | 20250404 | 142700 | 5852586650 | 44550 | 44550 | 44550 | 44450 | 820 |
| 262 | 20250404 | 142600 | 5816110450 | 44500 | 44500 | 44600 | 44500 | 661 |
| 263 | 20250404 | 142500 | 5786691000 | 44550 | 44500 | 44550 | 44500 | 794 |
| 264 | 20250404 | 142400 | 5751343500 | 44550 | 44550 | 44600 | 44500 | 401 |
| 265 | 20250404 | 142300 | 5733487600 | 44550 | 44500 | 44600 | 44500 | 701 |
| 266 | 20250404 | 142200 | 5702275200 | 44500 | 44550 | 44550 | 44500 | 638 |
| 267 | 20250404 | 142100 | 5673866175 | 44550 | 44500 | 44600 | 44500 | 386 |
| 268 | 20250404 | 142000 | 5656685775 | 44550 | 44600 | 44600 | 44500 | 392 |
| 269 | 20250404 | 141900 | 5639216875 | 44600 | 44550 | 44600 | 44500 | 473 |
| 270 | 20250404 | 141800 | 5618145775 | 44550 | 44600 | 44650 | 44550 | 172 |
| 271 | 20250404 | 141700 | 5610474975 | 44650 | 44600 | 44650 | 44600 | 339 |
| 272 | 20250404 | 141600 | 5595346875 | 44700 | 44650 | 44700 | 44600 | 540 |
| 273 | 20250404 | 141500 | 5571244975 | 44600 | 44650 | 44700 | 44600 | 486 |
| 274 | 20250404 | 141400 | 5549538425 | 44650 | 44650 | 44700 | 44650 | 353 |
| 275 | 20250404 | 141300 | 5533768475 | 44650 | 44650 | 44800 | 44650 | 437 |
| 276 | 20250404 | 141200 | 5514222775 | 44650 | 44650 | 44750 | 44650 | 495 |
| 277 | 20250404 | 141100 | 5492108725 | 44700 | 44600 | 44700 | 44600 | 431 |
| 278 | 20250404 | 141000 | 5472870925 | 44600 | 44600 | 44650 | 44600 | 280 |
| 279 | 20250404 | 140900 | 5460371325 | 44600 | 44600 | 44650 | 44500 | 5053 |
| 280 | 20250404 | 140800 | 5235205375 | 44600 | 44600 | 44700 | 44600 | 502 |
| 281 | 20250404 | 140700 | 5212799375 | 44650 | 44650 | 44700 | 44600 | 153 |
| 282 | 20250404 | 140600 | 5205967725 | 44650 | 44600 | 44700 | 44600 | 517 |
| 283 | 20250404 | 140500 | 5182890275 | 44600 | 44600 | 44650 | 44600 | 204 |
| 284 | 20250404 | 140400 | 5173782725 | 44650 | 44550 | 44650 | 44550 | 425 |
| 285 | 20250404 | 140300 | 5154827725 | 44600 | 44600 | 44650 | 44600 | 365 |
| 286 | 20250404 | 140200 | 5138543125 | 44650 | 44600 | 44650 | 44600 | 347 |
| 287 | 20250404 | 140100 | 5123060225 | 44650 | 44650 | 44700 | 44600 | 260 |
| 288 | 20250404 | 140000 | 5111453025 | 44650 | 44700 | 44700 | 44650 | 303 |
| 289 | 20250404 | 135900 | 5097914225 | 44650 | 44700 | 44700 | 44650 | 343 |
| 290 | 20250404 | 135800 | 5082587875 | 44650 | 44800 | 44800 | 44650 | 288 |
| 291 | 20250404 | 135700 | 5069722375 | 44700 | 44650 | 44800 | 44650 | 592 |
| 292 | 20250404 | 135600 | 5043254225 | 44700 | 44700 | 44750 | 44650 | 159 |
| 293 | 20250404 | 135500 | 5036145875 | 44700 | 44700 | 44750 | 44650 | 238 |
| 294 | 20250404 | 135400 | 5025507625 | 44700 | 44700 | 44750 | 44650 | 288 |
| 295 | 20250404 | 135300 | 5012638525 | 44700 | 44700 | 44750 | 44650 | 348 |
| 296 | 20250404 | 135200 | 4997084375 | 44650 | 44700 | 44750 | 44650 | 379 |
| 297 | 20250404 | 135100 | 4980137525 | 44700 | 44700 | 44750 | 44650 | 242 |
| 298 | 20250404 | 135000 | 4969322725 | 44750 | 44700 | 44800 | 44650 | 958 |
| 299 | 20250404 | 134900 | 4926477175 | 44700 | 44650 | 44750 | 44650 | 340 |
| 300 | 20250404 | 134800 | 4911275775 | 44700 | 44700 | 44750 | 44650 | 230 |
| 301 | 20250404 | 134700 | 4900997025 | 44700 | 44700 | 44850 | 44650 | 375 |
| 302 | 20250404 | 134600 | 4884222825 | 44700 | 44650 | 44700 | 44650 | 233 |
| 303 | 20250404 | 134500 | 4873808175 | 44650 | 44850 | 44850 | 44650 | 259 |
| 304 | 20250404 | 134400 | 4862231375 | 44700 | 44700 | 44700 | 44650 | 337 |
| 305 | 20250404 | 134300 | 4847178425 | 44700 | 44650 | 44750 | 44600 | 398 |
| 306 | 20250404 | 134200 | 4829391475 | 44650 | 44700 | 44750 | 44600 | 204 |
| 307 | 20250404 | 134100 | 4820276675 | 44700 | 44700 | 44700 | 44650 | 418 |
| 308 | 20250404 | 134000 | 4801612075 | 44700 | 44700 | 44900 | 44600 | 375 |
| 309 | 20250404 | 133900 | 4784842375 | 44700 | 44650 | 44750 | 44600 | 418 |
| 310 | 20250404 | 133800 | 4766157125 | 44600 | 44700 | 44750 | 44600 | 271 |
| 311 | 20250404 | 133700 | 4754042825 | 44700 | 44650 | 44750 | 44600 | 212 |
| 312 | 20250404 | 133600 | 4744575175 | 44700 | 44650 | 44700 | 44600 | 258 |
| 313 | 20250404 | 133500 | 4733059225 | 44750 | 44650 | 44750 | 44650 | 334 |
| 314 | 20250404 | 133400 | 4718139075 | 44600 | 44700 | 44700 | 44600 | 185 |
| 315 | 20250404 | 133300 | 4709885175 | 44700 | 44700 | 44750 | 44650 | 283 |
| 316 | 20250404 | 133200 | 4697242025 | 44800 | 44600 | 44850 | 44600 | 621 |
| 317 | 20250404 | 133100 | 4669478525 | 44600 | 44650 | 44650 | 44600 | 209 |
| 318 | 20250404 | 133000 | 4660152625 | 44600 | 44650 | 44650 | 44600 | 245 |
| 319 | 20250404 | 132900 | 4649225175 | 44600 | 44550 | 44650 | 44550 | 432 |
| 320 | 20250404 | 132800 | 4629954075 | 44600 | 44600 | 44650 | 44550 | 144 |
| 321 | 20250404 | 132700 | 4623532175 | 44600 | 44600 | 44650 | 44600 | 238 |
| 322 | 20250404 | 132600 | 4612913525 | 44650 | 44600 | 44650 | 44550 | 331 |
| 323 | 20250404 | 132500 | 4598155375 | 44600 | 44550 | 44650 | 44500 | 219 |
| 324 | 20250404 | 132400 | 4588395575 | 44500 | 44550 | 44650 | 44500 | 1797 |
| 325 | 20250404 | 132300 | 4508324925 | 44550 | 44650 | 44650 | 44550 | 269 |
| 326 | 20250404 | 132200 | 4496328475 | 44650 | 44600 | 44650 | 44600 | 357 |
| 327 | 20250404 | 132100 | 4480400925 | 44600 | 44650 | 44650 | 44600 | 312 |
| 328 | 20250404 | 132000 | 4466474725 | 44650 | 44650 | 44700 | 44600 | 667 |
| 329 | 20250404 | 131900 | 4436716875 | 44650 | 44600 | 44700 | 44600 | 133 |
| 330 | 20250404 | 131800 | 4430779075 | 44650 | 44600 | 44650 | 44600 | 249 |
| 331 | 20250404 | 131700 | 4419662225 | 44600 | 44650 | 44650 | 44600 | 324 |
| 332 | 20250404 | 131600 | 4405205575 | 44650 | 44600 | 44650 | 44600 | 372 |
| 333 | 20250404 | 131500 | 4388597925 | 44600 | 44650 | 44700 | 44600 | 556 |
| 334 | 20250404 | 131400 | 4363767725 | 44650 | 44650 | 44700 | 44650 | 312 |
| 335 | 20250404 | 131300 | 4349829525 | 44650 | 44700 | 44750 | 44650 | 208 |
| 336 | 20250404 | 131200 | 4340531325 | 44700 | 44700 | 44700 | 44600 | 287 |
| 337 | 20250404 | 131100 | 4327708675 | 44700 | 44650 | 44700 | 44600 | 153 |
| 338 | 20250404 | 131000 | 4320881225 | 44700 | 44650 | 44750 | 44650 | 461 |
| 339 | 20250404 | 130900 | 4300273075 | 44650 | 44600 | 44650 | 44600 | 365 |
| 340 | 20250404 | 130800 | 4283987275 | 44650 | 44650 | 44650 | 44600 | 118 |
| 341 | 20250404 | 130700 | 4278719325 | 44700 | 44650 | 44700 | 44650 | 378 |
| 342 | 20250404 | 130600 | 4261832475 | 44750 | 44650 | 44750 | 44650 | 285 |
| 343 | 20250404 | 130500 | 4249100375 | 44650 | 44650 | 44700 | 44650 | 334 |
| 344 | 20250404 | 130400 | 4234184175 | 44650 | 44650 | 44700 | 44650 | 481 |
| 345 | 20250404 | 130300 | 4212701975 | 44700 | 44700 | 44700 | 44650 | 326 |
| 346 | 20250404 | 130200 | 4198141575 | 44650 | 44650 | 44700 | 44650 | 375 |
| 347 | 20250404 | 130100 | 4181392875 | 44650 | 44650 | 44700 | 44650 | 362 |
| 348 | 20250404 | 130000 | 4165223625 | 44700 | 44650 | 44700 | 44650 | 426 |
| 349 | 20250404 | 125900 | 4146185625 | 44700 | 44700 | 44750 | 44650 | 232 |
| 350 | 20250404 | 125800 | 4135821825 | 44700 | 44650 | 44750 | 44650 | 363 |
| 351 | 20250404 | 125700 | 4119602175 | 44650 | 44650 | 44700 | 44650 | 220 |
| 352 | 20250404 | 125600 | 4109774175 | 44650 | 44700 | 44750 | 44650 | 280 |
| 353 | 20250404 | 125500 | 4097257525 | 44650 | 44700 | 44750 | 44650 | 346 |
| 354 | 20250404 | 125400 | 4081799225 | 44700 | 44650 | 44750 | 44650 | 306 |
| 355 | 20250404 | 125300 | 4068131075 | 44650 | 44650 | 44700 | 44650 | 189 |
| 356 | 20250404 | 125200 | 4059684425 | 44650 | 44700 | 44700 | 44650 | 330 |
| 357 | 20250404 | 125100 | 4044941925 | 44650 | 44700 | 44750 | 44650 | 386 |
| 358 | 20250404 | 125000 | 4027692225 | 44750 | 44650 | 44800 | 44650 | 399 |
| 359 | 20250404 | 124900 | 4009859925 | 44700 | 44700 | 44750 | 44650 | 332 |
| 360 | 20250404 | 124800 | 3995031525 | 44650 | 44700 | 44750 | 44650 | 230 |
| 361 | 20250404 | 124700 | 3984759175 | 44650 | 44700 | 44750 | 44650 | 438 |
| 362 | 20250404 | 124600 | 3965179475 | 44750 | 44700 | 44750 | 44700 | 32 |
| 363 | 20250404 | 124500 | 3963748875 | 44700 | 44700 | 44750 | 44650 | 338 |
| 364 | 20250404 | 124400 | 3948639825 | 44750 | 44700 | 44750 | 44650 | 319 |
| 365 | 20250404 | 124300 | 3934377725 | 44700 | 44750 | 44750 | 44700 | 102 |
| 366 | 20250404 | 124200 | 3929817875 | 44700 | 44700 | 44750 | 44700 | 371 |
| 367 | 20250404 | 124100 | 3913228725 | 44700 | 44750 | 44750 | 44700 | 336 |
| 368 | 20250404 | 124000 | 3898205625 | 44700 | 44750 | 44750 | 44700 | 107 |
| 369 | 20250404 | 123900 | 3893421675 | 44750 | 44700 | 44800 | 44700 | 220 |
| 370 | 20250404 | 123800 | 3883581725 | 44700 | 44700 | 44750 | 44700 | 82 |
| 371 | 20250404 | 123700 | 3879915925 | 44750 | 44750 | 44800 | 44750 | 74 |
| 372 | 20250404 | 123600 | 3876604325 | 44750 | 44750 | 44800 | 44750 | 172 |
| 373 | 20250404 | 123500 | 3868906975 | 44700 | 44750 | 44800 | 44700 | 496 |
| 374 | 20250404 | 123400 | 3846713775 | 44800 | 44800 | 44800 | 44750 | 46 |
| 375 | 20250404 | 123300 | 3844654775 | 44800 | 44750 | 44800 | 44750 | 141 |
| 376 | 20250404 | 123200 | 3838340125 | 44750 | 44800 | 44800 | 44750 | 108 |
| 377 | 20250404 | 123100 | 3833505575 | 44800 | 44800 | 44800 | 44750 | 86 |
| 378 | 20250404 | 123000 | 3829656525 | 44800 | 44850 | 44850 | 44800 | 265 |
| 379 | 20250404 | 122900 | 3817783525 | 44800 | 44800 | 44850 | 44800 | 79 |
| 380 | 20250404 | 122800 | 3814244275 | 44800 | 44800 | 44850 | 44800 | 165 |
| 381 | 20250404 | 122700 | 3806846575 | 44800 | 44850 | 44850 | 44800 | 87 |
| 382 | 20250404 | 122600 | 3802948775 | 44800 | 44800 | 44850 | 44800 | 48 |
| 383 | 20250404 | 122500 | 3800797925 | 44800 | 44850 | 44850 | 44800 | 140 |
| 384 | 20250404 | 122400 | 3794520875 | 44850 | 44850 | 44850 | 44800 | 215 |
| 385 | 20250404 | 122300 | 3784888425 | 44850 | 44800 | 44850 | 44800 | 43 |
| 386 | 20250404 | 122200 | 3782961875 | 44800 | 44850 | 44900 | 44800 | 188 |
| 387 | 20250404 | 122100 | 3774532225 | 44850 | 44800 | 44950 | 44800 | 399 |
| 388 | 20250404 | 122000 | 3756629225 | 44850 | 44800 | 44850 | 44800 | 56 |
| 389 | 20250404 | 121900 | 3754120025 | 44850 | 44850 | 44900 | 44800 | 138 |
| 390 | 20250404 | 121800 | 3747931175 | 44850 | 44900 | 44900 | 44850 | 47 |
| 391 | 20250404 | 121700 | 3745822925 | 44900 | 44900 | 44900 | 44800 | 100 |
| 392 | 20250404 | 121600 | 3741336575 | 44900 | 44850 | 44900 | 44850 | 268 |
| 393 | 20250404 | 121500 | 3729312025 | 44850 | 44800 | 44950 | 44750 | 913 |
| 394 | 20250404 | 121400 | 3688354275 | 44800 | 44750 | 44800 | 44750 | 180 |
| 395 | 20250404 | 121300 | 3680293475 | 44750 | 44800 | 44800 | 44750 | 55 |
| 396 | 20250404 | 121200 | 3677831625 | 44800 | 44800 | 44800 | 44750 | 48 |
| 397 | 20250404 | 121100 | 3675682475 | 44800 | 44800 | 44850 | 44750 | 315 |
| 398 | 20250404 | 121000 | 3661568475 | 44850 | 44800 | 44850 | 44800 | 71 |
| 399 | 20250404 | 120900 | 3658387275 | 44800 | 44750 | 44800 | 44750 | 129 |
| 400 | 20250404 | 120800 | 3652610875 | 44800 | 44800 | 44850 | 44750 | 339 |
| 401 | 20250404 | 120700 | 3637423775 | 44800 | 44800 | 44850 | 44800 | 236 |
| 402 | 20250404 | 120600 | 3626850625 | 44850 | 44800 | 44850 | 44800 | 87 |
| 403 | 20250404 | 120500 | 3622952825 | 44850 | 44800 | 44850 | 44800 | 337 |
| 404 | 20250404 | 120400 | 3607850175 | 44800 | 44850 | 44850 | 44800 | 68 |
| 405 | 20250404 | 120300 | 3604802525 | 44800 | 44850 | 44850 | 44800 | 131 |
| 406 | 20250404 | 120200 | 3598932975 | 44850 | 44850 | 44850 | 44800 | 118 |
| 407 | 20250404 | 120100 | 3593641275 | 44800 | 44850 | 44850 | 44800 | 158 |
| 408 | 20250404 | 120000 | 3586559425 | 44850 | 44900 | 44900 | 44800 | 397 |
| 409 | 20250404 | 115900 | 3568752675 | 44850 | 44850 | 44900 | 44850 | 70 |
| 410 | 20250404 | 115800 | 3565612575 | 44900 | 44850 | 44900 | 44850 | 60 |
| 411 | 20250404 | 115700 | 3562921125 | 44850 | 44850 | 44900 | 44850 | 282 |
| 412 | 20250404 | 115600 | 3550263675 | 44850 | 44850 | 44900 | 44850 | 205 |
| 413 | 20250404 | 115500 | 3541068475 | 44900 | 45000 | 45000 | 44900 | 62 |
| 414 | 20250404 | 115400 | 3538284175 | 45000 | 44900 | 45000 | 44900 | 162 |
| 415 | 20250404 | 115300 | 3531003825 | 44950 | 44950 | 44950 | 44900 | 578 |
| 416 | 20250404 | 115200 | 3505048525 | 44950 | 44950 | 45000 | 44900 | 319 |
| 417 | 20250404 | 115100 | 3490710075 | 45000 | 44950 | 45050 | 44950 | 229 |
| 418 | 20250404 | 115000 | 3480404525 | 45000 | 45050 | 45050 | 44950 | 2065 |
| 419 | 20250404 | 114900 | 3387392875 | 45050 | 45000 | 45050 | 45000 | 180 |
| 420 | 20250404 | 114800 | 3379286675 | 45000 | 45000 | 45000 | 44950 | 270 |
| 421 | 20250404 | 114700 | 3367140425 | 44950 | 45000 | 45000 | 44950 | 60 |
| 422 | 20250404 | 114600 | 3364443275 | 44950 | 44950 | 45000 | 44950 | 136 |
| 423 | 20250404 | 114500 | 3358328625 | 44950 | 44950 | 44950 | 44900 | 135 |
| 424 | 20250404 | 114400 | 3352263325 | 45000 | 45000 | 45000 | 44850 | 325 |
| 425 | 20250404 | 114300 | 3337662775 | 44950 | 44950 | 45000 | 44900 | 130 |
| 426 | 20250404 | 114200 | 3331822475 | 44950 | 44900 | 45000 | 44900 | 74 |
| 427 | 20250404 | 114100 | 3328497525 | 44950 | 44900 | 44950 | 44850 | 198 |
| 428 | 20250404 | 114000 | 3319607725 | 44900 | 44850 | 44900 | 44850 | 394 |
| 429 | 20250404 | 113900 | 3301921275 | 44900 | 44950 | 44950 | 44850 | 298 |
| 430 | 20250404 | 113800 | 3288541575 | 44950 | 44900 | 45000 | 44900 | 612 |
| 431 | 20250404 | 113700 | 3261029625 | 44950 | 44900 | 44950 | 44900 | 166 |
| 432 | 20250404 | 113600 | 3253571125 | 44900 | 44900 | 44950 | 44850 | 687 |
| 433 | 20250404 | 113500 | 3222727875 | 44850 | 44850 | 44900 | 44800 | 1639 |
| 434 | 20250404 | 113400 | 3149236475 | 44850 | 44850 | 44850 | 44800 | 826 |
| 435 | 20250404 | 113300 | 3112221825 | 44850 | 44750 | 44850 | 44750 | 541 |
| 436 | 20250404 | 113200 | 3087976425 | 44750 | 44850 | 44850 | 44750 | 1123 |
| 437 | 20250404 | 113100 | 3037667525 | 44850 | 44900 | 44900 | 44800 | 798 |
| 438 | 20250404 | 113000 | 3001871275 | 44900 | 44900 | 45000 | 44900 | 1039 |
| 439 | 20250404 | 112900 | 2955202175 | 44900 | 44950 | 45000 | 44900 | 423 |
| 440 | 20250404 | 112800 | 2936194725 | 44950 | 44950 | 45150 | 44950 | 385 |
| 441 | 20250404 | 112700 | 2918867425 | 45000 | 45100 | 45100 | 45000 | 346 |
| 442 | 20250404 | 112600 | 2903290675 | 45100 | 45000 | 45150 | 44900 | 1520 |
| 443 | 20250404 | 112500 | 2834865375 | 44950 | 45050 | 45050 | 44950 | 713 |
| 444 | 20250404 | 112400 | 2802781075 | 45150 | 45050 | 45200 | 45050 | 798 |
| 445 | 20250404 | 112300 | 2766798475 | 45050 | 45250 | 45250 | 45050 | 758 |
| 446 | 20250404 | 112200 | 2732582675 | 45300 | 45150 | 45300 | 45150 | 283 |
| 447 | 20250404 | 112100 | 2719783825 | 45200 | 45200 | 45200 | 45150 | 101 |
| 448 | 20250404 | 112000 | 2715220075 | 45200 | 45150 | 45200 | 45150 | 195 |
| 449 | 20250404 | 111900 | 2706415375 | 45200 | 45050 | 45250 | 45050 | 159 |
| 450 | 20250404 | 111800 | 2699236375 | 45050 | 45300 | 45300 | 45050 | 1212 |
| 451 | 20250404 | 111700 | 2644511225 | 45250 | 45350 | 45350 | 45250 | 688 |
| 452 | 20250404 | 111600 | 2613346375 | 45300 | 45300 | 45350 | 45300 | 280 |
| 453 | 20250404 | 111500 | 2600659725 | 45350 | 45350 | 45350 | 45300 | 158 |
| 454 | 20250404 | 111400 | 2593495225 | 45350 | 45350 | 45400 | 45300 | 218 |
| 455 | 20250404 | 111300 | 2583608925 | 45350 | 45400 | 45450 | 45300 | 698 |
| 456 | 20250404 | 111200 | 2551958575 | 45400 | 45400 | 45400 | 45350 | 65 |
| 457 | 20250404 | 111100 | 2549008725 | 45450 | 45400 | 45475 | 45350 | 533 |
| 458 | 20250404 | 111000 | 2524791625 | 45350 | 45350 | 45400 | 45350 | 186 |
| 459 | 20250404 | 110900 | 2516350075 | 45350 | 45350 | 45450 | 45350 | 726 |
| 460 | 20250404 | 110800 | 2483384375 | 45400 | 45300 | 45450 | 45300 | 1764 |
| 461 | 20250404 | 110700 | 2403370475 | 45350 | 45250 | 45350 | 45250 | 856 |
| 462 | 20250404 | 110600 | 2364621475 | 45250 | 45200 | 45250 | 45200 | 212 |
| 463 | 20250404 | 110500 | 2355036525 | 45250 | 45200 | 45250 | 45150 | 243 |
| 464 | 20250404 | 110400 | 2344056425 | 45200 | 45150 | 45200 | 45150 | 321 |
| 465 | 20250404 | 110300 | 2329561175 | 45100 | 45150 | 45200 | 45100 | 258 |
| 466 | 20250404 | 110200 | 2317913925 | 45150 | 45100 | 45200 | 45050 | 1372 |
| 467 | 20250404 | 110100 | 2256019275 | 45200 | 45150 | 45200 | 45050 | 1347 |
| 468 | 20250404 | 110000 | 2195199425 | 45200 | 45000 | 45200 | 45000 | 359 |
| 469 | 20250404 | 105900 | 2179007725 | 45050 | 45100 | 45150 | 45050 | 383 |
| 470 | 20250404 | 105800 | 2161741875 | 45100 | 45100 | 45150 | 45100 | 169 |
| 471 | 20250404 | 105700 | 2154117525 | 45150 | 45100 | 45150 | 45100 | 103 |
| 472 | 20250404 | 105600 | 2149470025 | 45100 | 45050 | 45150 | 45000 | 457 |
| 473 | 20250404 | 105500 | 2128873975 | 45050 | 45050 | 45100 | 45050 | 116 |
| 474 | 20250404 | 105400 | 2123646375 | 45100 | 45100 | 45100 | 45050 | 454 |
| 475 | 20250404 | 105300 | 2103173175 | 45150 | 45050 | 45150 | 45050 | 403 |
| 476 | 20250404 | 105200 | 2084988825 | 45100 | 45050 | 45100 | 45050 | 139 |
| 477 | 20250404 | 105100 | 2078724825 | 45100 | 45050 | 45150 | 45050 | 92 |
| 478 | 20250404 | 105000 | 2074578975 | 45100 | 45050 | 45100 | 45050 | 187 |
| 479 | 20250404 | 104900 | 2066147575 | 45100 | 45000 | 45100 | 45000 | 699 |
| 480 | 20250404 | 104800 | 2034659925 | 45050 | 45000 | 45050 | 44950 | 120 |
| 481 | 20250404 | 104700 | 2029259625 | 44950 | 44900 | 45000 | 44900 | 275 |
| 482 | 20250404 | 104600 | 2016891175 | 44900 | 44950 | 45000 | 44900 | 187 |
| 483 | 20250404 | 104500 | 2008483625 | 45000 | 44950 | 45000 | 44950 | 319 |
| 484 | 20250404 | 104400 | 1994143275 | 45000 | 44900 | 45000 | 44900 | 240 |
| 485 | 20250404 | 104300 | 1983358625 | 44950 | 44900 | 45000 | 44900 | 99 |
| 486 | 20250404 | 104200 | 1978910775 | 44950 | 44950 | 45000 | 44900 | 160 |
| 487 | 20250404 | 104100 | 1971720775 | 44950 | 44900 | 44950 | 44900 | 189 |
| 488 | 20250404 | 104000 | 1963229175 | 44950 | 44900 | 44950 | 44900 | 111 |
| 489 | 20250404 | 103900 | 1958241275 | 44950 | 44950 | 45000 | 44900 | 102 |
| 490 | 20250404 | 103800 | 1953658775 | 44950 | 44900 | 44950 | 44900 | 146 |
| 491 | 20250404 | 103700 | 1947097875 | 44950 | 45000 | 45000 | 44900 | 310 |
| 492 | 20250404 | 103600 | 1933167525 | 45000 | 44950 | 45000 | 44900 | 388 |
| 493 | 20250404 | 103500 | 1915722875 | 44900 | 44900 | 44950 | 44900 | 89 |
| 494 | 20250404 | 103400 | 1911725750 | 44900 | 44950 | 44950 | 44900 | 139 |
| 495 | 20250404 | 103300 | 1905479500 | 44950 | 44950 | 45000 | 44900 | 623 |
| 496 | 20250404 | 103200 | 1877472400 | 45000 | 45050 | 45050 | 44950 | 122 |
| 497 | 20250404 | 103100 | 1871983350 | 45000 | 45000 | 45050 | 44950 | 577 |
| 498 | 20250404 | 103000 | 1846018850 | 44950 | 45000 | 45000 | 44950 | 255 |
| 499 | 20250404 | 102900 | 1834547350 | 44950 | 45000 | 45000 | 44950 | 356 |
| 500 | 20250404 | 102800 | 1818531000 | 45050 | 45000 | 45050 | 45000 | 90 |
| 501 | 20250404 | 102700 | 1814478400 | 45050 | 45000 | 45050 | 45000 | 255 |
| 502 | 20250404 | 102600 | 1803003050 | 45000 | 45050 | 45150 | 45000 | 618 |
| 503 | 20250404 | 102500 | 1775148050 | 45050 | 45150 | 45150 | 45050 | 1339 |
| 504 | 20250404 | 102400 | 1714761650 | 45150 | 45050 | 45150 | 45050 | 812 |
| 505 | 20250404 | 102300 | 1678146500 | 45050 | 45050 | 45100 | 45000 | 354 |
| 506 | 20250404 | 102200 | 1662200450 | 45100 | 45100 | 45100 | 45050 | 129 |
| 507 | 20250404 | 102100 | 1656385300 | 45050 | 45050 | 45050 | 45000 | 209 |
| 508 | 20250404 | 102000 | 1646971400 | 45050 | 45100 | 45100 | 45000 | 552 |
| 509 | 20250404 | 101900 | 1622103900 | 45050 | 45050 | 45050 | 45000 | 355 |
| 510 | 20250404 | 101800 | 1606113600 | 45000 | 45000 | 45050 | 45000 | 124 |
| 511 | 20250404 | 101700 | 1600529950 | 45050 | 45050 | 45050 | 45000 | 108 |
| 512 | 20250404 | 101600 | 1595668200 | 45050 | 45050 | 45050 | 45000 | 105 |
| 513 | 20250404 | 101500 | 1590940375 | 45000 | 45000 | 45050 | 45000 | 155 |
| 514 | 20250404 | 101400 | 1583963825 | 45050 | 45050 | 45050 | 45000 | 100 |
| 515 | 20250404 | 101300 | 1579461275 | 45050 | 45000 | 45050 | 45000 | 69 |
| 516 | 20250404 | 101200 | 1576354625 | 45050 | 45000 | 45050 | 45000 | 322 |
| 517 | 20250404 | 101100 | 1561863875 | 45050 | 45000 | 45050 | 44950 | 517 |
| 518 | 20250404 | 101000 | 1538597275 | 45000 | 45000 | 45000 | 44950 | 43 |
| 519 | 20250404 | 100900 | 1536662675 | 45000 | 45000 | 45000 | 44950 | 543 |
| 520 | 20250404 | 100800 | 1512229575 | 44950 | 45000 | 45000 | 44950 | 141 |
| 521 | 20250404 | 100700 | 1505885875 | 45000 | 45000 | 45000 | 45000 | 101 |
| 522 | 20250404 | 100600 | 1501340875 | 45000 | 44950 | 45000 | 44950 | 118 |
| 523 | 20250404 | 100500 | 1496033225 | 44950 | 45000 | 45050 | 44950 | 694 |
| 524 | 20250404 | 100400 | 1464805225 | 45000 | 45000 | 45050 | 45000 | 130 |
| 525 | 20250404 | 100300 | 1458954475 | 45050 | 45000 | 45050 | 45000 | 97 |
| 526 | 20250404 | 100200 | 1454586575 | 45000 | 45025 | 45050 | 45000 | 85 |
| 527 | 20250404 | 100100 | 1450760450 | 45000 | 45000 | 45050 | 45000 | 183 |
| 528 | 20250404 | 100000 | 1442521850 | 45000 | 45050 | 45050 | 45000 | 248 |
| 529 | 20250404 | 095900 | 1431359950 | 45050 | 45050 | 45050 | 45050 | 75 |
| 530 | 20250404 | 095800 | 1427981200 | 45050 | 45050 | 45050 | 45000 | 40 |
| 531 | 20250404 | 095700 | 1426179350 | 45000 | 45000 | 45000 | 44950 | 539 |
| 532 | 20250404 | 095600 | 1401926200 | 45000 | 45000 | 45000 | 44950 | 114 |
| 533 | 20250404 | 095500 | 1396798700 | 45000 | 45000 | 45000 | 44950 | 139 |
| 534 | 20250404 | 095400 | 1390547100 | 45000 | 45000 | 45000 | 44950 | 164 |
| 535 | 20250404 | 095300 | 1383167350 | 45000 | 45000 | 45000 | 44950 | 209 |
| 536 | 20250404 | 095200 | 1373768700 | 45000 | 45000 | 45050 | 45000 | 145 |
| 537 | 20250404 | 095100 | 1367242100 | 45050 | 45025 | 45050 | 45000 | 153 |
| 538 | 20250404 | 095000 | 1360352025 | 45025 | 44900 | 45025 | 44900 | 1258 |
| 539 | 20250404 | 094900 | 1303807150 | 44900 | 44950 | 44950 | 44900 | 465 |
| 540 | 20250404 | 094800 | 1282927450 | 44950 | 45000 | 45000 | 44900 | 216 |
| 541 | 20250404 | 094700 | 1273218550 | 45000 | 45000 | 45000 | 44950 | 124 |
| 542 | 20250404 | 094600 | 1267639550 | 44950 | 44950 | 45000 | 44950 | 86 |
| 543 | 20250404 | 094500 | 1263771500 | 45000 | 44950 | 45000 | 44950 | 237 |
| 544 | 20250404 | 094400 | 1253113950 | 44950 | 44850 | 44950 | 44850 | 954 |
| 545 | 20250404 | 094300 | 1210270350 | 44900 | 44950 | 44950 | 44900 | 150 |
| 546 | 20250404 | 094200 | 1203534250 | 44950 | 44950 | 44950 | 44900 | 187 |
| 547 | 20250404 | 094100 | 1195136300 | 44900 | 44850 | 44950 | 44850 | 545 |
| 548 | 20250404 | 094000 | 1170687850 | 44850 | 44850 | 44950 | 44850 | 1119 |
| 549 | 20250404 | 093900 | 1120444750 | 44850 | 44850 | 45000 | 44800 | 1371 |
| 550 | 20250404 | 093800 | 1058908350 | 44900 | 44900 | 44900 | 44900 | 199 |
| 551 | 20250404 | 093700 | 1049973250 | 44900 | 44900 | 44900 | 44850 | 266 |
| 552 | 20250404 | 093600 | 1038031000 | 44900 | 44900 | 44900 | 44850 | 1672 |
| 553 | 20250404 | 093500 | 962960600 | 44900 | 44850 | 44900 | 44850 | 152 |
| 554 | 20250404 | 093400 | 956138850 | 44900 | 44700 | 44900 | 44700 | 2399 |
| 555 | 20250404 | 093300 | 848761850 | 44650 | 44700 | 44750 | 44650 | 434 |
| 556 | 20250404 | 093200 | 829362300 | 44700 | 44750 | 44750 | 44700 | 254 |
| 557 | 20250404 | 093100 | 818002450 | 44750 | 44750 | 44750 | 44700 | 197 |
| 558 | 20250404 | 093000 | 809193650 | 44750 | 44700 | 44750 | 44700 | 86 |
| 559 | 20250404 | 092900 | 805347750 | 44700 | 44750 | 44750 | 44700 | 257 |
| 560 | 20250404 | 092800 | 793858050 | 44700 | 44700 | 44750 | 44700 | 407 |
| 561 | 20250404 | 092700 | 775663650 | 44700 | 44650 | 44700 | 44600 | 785 |
| 562 | 20250404 | 092600 | 740618900 | 44600 | 44600 | 44650 | 44600 | 1014 |
| 563 | 20250404 | 092500 | 695394100 | 44600 | 44600 | 44600 | 44550 | 416 |
| 564 | 20250404 | 092400 | 676842500 | 44650 | 44650 | 44650 | 44550 | 1050 |
| 565 | 20250404 | 092300 | 630012250 | 44600 | 44650 | 44700 | 44600 | 345 |
| 566 | 20250404 | 092200 | 614613150 | 44700 | 44700 | 44700 | 44650 | 1102 |
| 567 | 20250404 | 092100 | 565398900 | 44700 | 44750 | 44750 | 44650 | 1271 |
| 568 | 20250404 | 092000 | 508584900 | 44750 | 44700 | 44750 | 44700 | 199 |
| 569 | 20250404 | 091900 | 499687200 | 44700 | 44700 | 44750 | 44700 | 391 |
| 570 | 20250404 | 091800 | 482208950 | 44700 | 44700 | 44750 | 44700 | 399 |
| 571 | 20250404 | 091700 | 464365150 | 44750 | 44750 | 44750 | 44700 | 51 |
| 572 | 20250404 | 091600 | 462084450 | 44750 | 44750 | 44750 | 44700 | 439 |
| 573 | 20250404 | 091500 | 442439700 | 44750 | 44750 | 44750 | 44750 | 20 |
| 574 | 20250404 | 091400 | 441544700 | 44750 | 44700 | 44750 | 44700 | 35 |
| 575 | 20250404 | 091300 | 439979450 | 44750 | 44700 | 44750 | 44700 | 633 |
| 576 | 20250404 | 091200 | 411677100 | 44650 | 44750 | 44750 | 44650 | 118 |
| 577 | 20250404 | 091100 | 406401600 | 44800 | 44700 | 44800 | 44650 | 645 |
| 578 | 20250404 | 091000 | 377540750 | 44750 | 44800 | 44850 | 44700 | 761 |
| 579 | 20250404 | 090900 | 343504150 | 44800 | 44800 | 44850 | 44800 | 432 |
| 580 | 20250404 | 090800 | 324144650 | 44850 | 44800 | 44850 | 44800 | 294 |
| 581 | 20250404 | 090700 | 310973400 | 44800 | 44775 | 44850 | 44700 | 816 |
| 582 | 20250404 | 090600 | 274419150 | 44800 | 44700 | 44800 | 44700 | 433 |
| 583 | 20250404 | 090500 | 255058600 | 44700 | 44600 | 44700 | 44500 | 481 |
| 584 | 20250404 | 090400 | 233595850 | 44500 | 44550 | 44700 | 44500 | 1098 |
| 585 | 20250404 | 090300 | 184626200 | 44550 | 44550 | 44600 | 44500 | 290 |
| 586 | 20250404 | 090200 | 171710050 | 44550 | 44350 | 44550 | 44350 | 559 |
| 587 | 20250404 | 090100 | 146865150 | 44400 | 44450 | 44550 | 44350 | 1604 |
| 588 | 20250404 | 090000 | 75534850 | 44550 | 44600 | 44600 | 44400 | 1695 |