30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 181900 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 1175 |
| 3 | 20250404 | 181800 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 4 | 20250404 | 181700 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 5 | 20250404 | 181600 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 6 | 20250404 | 181500 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 7 | 20250404 | 181400 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 8 | 20250404 | 181300 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 9 | 20250404 | 181200 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 10 | 20250404 | 181100 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 11 | 20250404 | 181000 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 12 | 20250404 | 180900 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 13 | 20250404 | 180800 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 14 | 20250404 | 180700 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 15 | 20250404 | 180600 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 16 | 20250404 | 180500 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 17 | 20250404 | 180400 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 18 | 20250404 | 180300 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 19 | 20250404 | 180200 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 20 | 20250404 | 180100 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 21 | 20250404 | 180000 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 22 | 20250404 | 175900 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 23 | 20250404 | 175800 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 24 | 20250404 | 175700 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 25 | 20250404 | 175600 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 26 | 20250404 | 175500 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 27 | 20250404 | 175400 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 28 | 20250404 | 175300 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 29 | 20250404 | 175200 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 30 | 20250404 | 175100 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 31 | 20250404 | 175000 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 32 | 20250404 | 174900 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 1175 |
| 33 | 20250404 | 174800 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 34 | 20250404 | 174700 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 35 | 20250404 | 174600 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 36 | 20250404 | 174500 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 37 | 20250404 | 174400 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 38 | 20250404 | 174300 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 39 | 20250404 | 174200 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 40 | 20250404 | 174100 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 41 | 20250404 | 174000 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 42 | 20250404 | 173900 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 43 | 20250404 | 173800 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 44 | 20250404 | 173700 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 45 | 20250404 | 173600 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 46 | 20250404 | 173500 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 47 | 20250404 | 173400 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 48 | 20250404 | 173300 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 49 | 20250404 | 173200 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 50 | 20250404 | 173100 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 51 | 20250404 | 173000 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 52 | 20250404 | 172900 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 53 | 20250404 | 172800 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 54 | 20250404 | 172700 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 55 | 20250404 | 172600 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 56 | 20250404 | 172500 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 57 | 20250404 | 172400 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 58 | 20250404 | 172300 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 59 | 20250404 | 172200 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 60 | 20250404 | 172100 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 61 | 20250404 | 172000 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 62 | 20250404 | 171900 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 1175 |
| 63 | 20250404 | 171800 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 64 | 20250404 | 171700 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 65 | 20250404 | 171600 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 66 | 20250404 | 171500 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 67 | 20250404 | 171400 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 68 | 20250404 | 171300 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 69 | 20250404 | 171200 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 70 | 20250404 | 171100 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 71 | 20250404 | 171000 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 72 | 20250404 | 170900 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 73 | 20250404 | 170800 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 74 | 20250404 | 170700 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 75 | 20250404 | 170600 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 76 | 20250404 | 170500 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 77 | 20250404 | 170400 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 78 | 20250404 | 170300 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 79 | 20250404 | 170200 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 80 | 20250404 | 170100 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 81 | 20250404 | 170000 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 82 | 20250404 | 165900 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 83 | 20250404 | 165800 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 84 | 20250404 | 165700 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 85 | 20250404 | 165600 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 86 | 20250404 | 165500 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 87 | 20250404 | 165400 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 88 | 20250404 | 165300 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 89 | 20250404 | 165200 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 90 | 20250404 | 165100 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 91 | 20250404 | 165000 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 92 | 20250404 | 164900 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 1175 |
| 93 | 20250404 | 164800 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 94 | 20250404 | 164700 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 95 | 20250404 | 164600 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 96 | 20250404 | 164500 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 97 | 20250404 | 164400 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 98 | 20250404 | 164300 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 99 | 20250404 | 164200 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 100 | 20250404 | 164100 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 101 | 20250404 | 164000 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 102 | 20250404 | 163900 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 103 | 20250404 | 163800 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 104 | 20250404 | 163700 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 105 | 20250404 | 163600 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 106 | 20250404 | 163500 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 107 | 20250404 | 163400 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 108 | 20250404 | 163300 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 109 | 20250404 | 163200 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 110 | 20250404 | 163100 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 111 | 20250404 | 163000 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 112 | 20250404 | 162900 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 113 | 20250404 | 162800 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 114 | 20250404 | 162700 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 115 | 20250404 | 162600 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 116 | 20250404 | 162500 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 117 | 20250404 | 162400 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 118 | 20250404 | 162300 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 119 | 20250404 | 162200 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 120 | 20250404 | 162100 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 121 | 20250404 | 162000 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 122 | 20250404 | 161900 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 1175 |
| 123 | 20250404 | 161800 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 124 | 20250404 | 161700 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 125 | 20250404 | 161600 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 126 | 20250404 | 161500 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 127 | 20250404 | 161400 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 128 | 20250404 | 161300 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 129 | 20250404 | 161200 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 130 | 20250404 | 161100 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 131 | 20250404 | 161000 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 132 | 20250404 | 160900 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 133 | 20250404 | 160800 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 134 | 20250404 | 160700 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 135 | 20250404 | 160600 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 136 | 20250404 | 160500 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 137 | 20250404 | 160400 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 138 | 20250404 | 160300 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 139 | 20250404 | 160200 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 140 | 20250404 | 160100 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 141 | 20250404 | 160000 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 142 | 20250404 | 155900 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 143 | 20250404 | 155800 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 144 | 20250404 | 155700 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 145 | 20250404 | 155600 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 146 | 20250404 | 155500 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 147 | 20250404 | 155400 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 148 | 20250404 | 155300 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 149 | 20250404 | 155200 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 150 | 20250404 | 155100 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 151 | 20250404 | 155000 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 152 | 20250404 | 154900 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 1175 |
| 153 | 20250404 | 154800 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 154 | 20250404 | 154700 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 155 | 20250404 | 154600 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 156 | 20250404 | 154500 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 157 | 20250404 | 154400 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 158 | 20250404 | 154300 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 159 | 20250404 | 154200 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 160 | 20250404 | 154100 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 161 | 20250404 | 154000 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 162 | 20250404 | 153900 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 163 | 20250404 | 153800 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 164 | 20250404 | 153700 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 165 | 20250404 | 153600 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 166 | 20250404 | 153500 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 167 | 20250404 | 153400 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 168 | 20250404 | 153300 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 169 | 20250404 | 153200 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 170 | 20250404 | 153100 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 171 | 20250404 | 153000 | 4000162500 | 44850 | 44850 | 44850 | 44850 | 1175 |
| 172 | 20250404 | 152900 | 3947463750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20250404 | 152800 | 3947463750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20250404 | 152700 | 3947463750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20250404 | 152600 | 3947463750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20250404 | 152500 | 3947463750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20250404 | 152400 | 3947463750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20250404 | 152300 | 3947463750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20250404 | 152200 | 3947463750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20250404 | 152100 | 3947463750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20250404 | 152000 | 3947463750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20250404 | 151900 | 3947463750 | 44950 | 45000 | 45000 | 44950 | 264 |
| 183 | 20250404 | 151800 | 3935596250 | 45050 | 44950 | 45050 | 44950 | 254 |
| 184 | 20250404 | 151700 | 3924161150 | 45000 | 45000 | 45000 | 45000 | 272 |
| 185 | 20250404 | 151600 | 3911921150 | 45050 | 45200 | 45200 | 45050 | 949 |
| 186 | 20250404 | 151500 | 3869094200 | 45200 | 45150 | 45200 | 45100 | 1533 |
| 187 | 20250404 | 151400 | 3799889250 | 45100 | 45100 | 45200 | 45000 | 1568 |
| 188 | 20250404 | 151300 | 3729150100 | 45100 | 45150 | 45150 | 45100 | 200 |
| 189 | 20250404 | 151200 | 3720125100 | 45100 | 44950 | 45200 | 44950 | 1536 |
| 190 | 20250404 | 151100 | 3650894550 | 44950 | 44950 | 44950 | 44950 | 83 |
| 191 | 20250404 | 151000 | 3647163700 | 44950 | 44900 | 44950 | 44900 | 171 |
| 192 | 20250404 | 150900 | 3639478850 | 44900 | 45000 | 45000 | 44850 | 512 |
| 193 | 20250404 | 150800 | 3616501750 | 45100 | 44950 | 45100 | 44900 | 287 |
| 194 | 20250404 | 150700 | 3603583550 | 45050 | 44950 | 45050 | 44900 | 2882 |
| 195 | 20250404 | 150600 | 3473919250 | 45000 | 44800 | 45000 | 44800 | 1181 |
| 196 | 20250404 | 150500 | 3420918450 | 44850 | 44850 | 44850 | 44800 | 571 |
| 197 | 20250404 | 150400 | 3395321550 | 44900 | 44750 | 44900 | 44750 | 1036 |
| 198 | 20250404 | 150300 | 3348902250 | 44750 | 44750 | 44750 | 44750 | 64 |
| 199 | 20250404 | 150200 | 3346038250 | 44750 | 44800 | 44800 | 44750 | 116 |
| 200 | 20250404 | 150100 | 3340844300 | 44800 | 44800 | 44800 | 44800 | 95 |
| 201 | 20250404 | 150000 | 3336588300 | 44750 | 44750 | 44750 | 44750 | 53 |
| 202 | 20250404 | 145900 | 3334216550 | 44800 | 44800 | 44800 | 44750 | 266 |
| 203 | 20250404 | 145800 | 3322306300 | 44850 | 44900 | 44900 | 44800 | 228 |
| 204 | 20250404 | 145700 | 3312087500 | 44900 | 44900 | 44900 | 44900 | 102 |
| 205 | 20250404 | 145600 | 3307507700 | 44950 | 44950 | 44950 | 44950 | 53 |
| 206 | 20250404 | 145500 | 3305125350 | 44900 | 44950 | 44950 | 44900 | 155 |
| 207 | 20250404 | 145400 | 3298161200 | 44850 | 44950 | 44950 | 44850 | 362 |
| 208 | 20250404 | 145300 | 3281904800 | 44900 | 44800 | 44950 | 44800 | 152 |
| 209 | 20250404 | 145200 | 3275075300 | 44800 | 44900 | 45000 | 44800 | 513 |
| 210 | 20250404 | 145100 | 3252034700 | 44900 | 44900 | 44900 | 44900 | 58 |
| 211 | 20250404 | 145000 | 3249430500 | 44900 | 44850 | 44900 | 44850 | 210 |
| 212 | 20250404 | 144900 | 3240003000 | 44900 | 44850 | 44900 | 44800 | 142 |
| 213 | 20250404 | 144800 | 3233631300 | 44900 | 44850 | 44900 | 44850 | 464 |
| 214 | 20250404 | 144700 | 3212817450 | 44850 | 44800 | 44850 | 44700 | 328 |
| 215 | 20250404 | 144600 | 3198117850 | 44850 | 44800 | 44850 | 44800 | 124 |
| 216 | 20250404 | 144500 | 3192559000 | 44850 | 44800 | 44850 | 44800 | 150 |
| 217 | 20250404 | 144400 | 3185834700 | 44850 | 44850 | 44850 | 44800 | 118 |
| 218 | 20250404 | 144300 | 3180542850 | 44850 | 44850 | 44850 | 44850 | 111 |
| 219 | 20250404 | 144200 | 3175564500 | 44800 | 44800 | 44850 | 44750 | 1064 |
| 220 | 20250404 | 144100 | 3127886800 | 44700 | 44800 | 44800 | 44700 | 334 |
| 221 | 20250404 | 144000 | 3112934650 | 44750 | 44800 | 44800 | 44750 | 101 |
| 222 | 20250404 | 143900 | 3108411950 | 44700 | 44800 | 44800 | 44700 | 56 |
| 223 | 20250404 | 143800 | 3105905400 | 44800 | 44650 | 44800 | 44650 | 1494 |
| 224 | 20250404 | 143700 | 3039155350 | 44650 | 44650 | 44650 | 44600 | 301 |
| 225 | 20250404 | 143600 | 3025716600 | 44650 | 44600 | 44650 | 44600 | 423 |
| 226 | 20250404 | 143500 | 3006846900 | 44700 | 44700 | 44700 | 44700 | 68 |
| 227 | 20250404 | 143400 | 3003807300 | 44650 | 44675 | 44700 | 44650 | 215 |
| 228 | 20250404 | 143300 | 2994202800 | 44700 | 44700 | 44700 | 44700 | 62 |
| 229 | 20250404 | 143200 | 2991431400 | 44700 | 44700 | 44700 | 44700 | 173 |
| 230 | 20250404 | 143100 | 2983698300 | 44700 | 44675 | 44700 | 44675 | 162 |
| 231 | 20250404 | 143000 | 2976457525 | 44675 | 44700 | 44700 | 44675 | 76 |
| 232 | 20250404 | 142900 | 2973060925 | 44700 | 44700 | 44700 | 44700 | 95 |
| 233 | 20250404 | 142800 | 2968814425 | 44700 | 44700 | 44700 | 44675 | 59 |
| 234 | 20250404 | 142700 | 2966177225 | 44675 | 44650 | 44675 | 44650 | 254 |
| 235 | 20250404 | 142600 | 2954836100 | 44650 | 44650 | 44650 | 44650 | 82 |
| 236 | 20250404 | 142500 | 2951174800 | 44650 | 44650 | 44650 | 44600 | 117 |
| 237 | 20250404 | 142400 | 2945951150 | 44650 | 44650 | 44650 | 44650 | 234 |
| 238 | 20250404 | 142300 | 2935503050 | 44650 | 44650 | 44650 | 44650 | 66 |
| 239 | 20250404 | 142200 | 2932556150 | 44650 | 44650 | 44650 | 44650 | 61 |
| 240 | 20250404 | 142100 | 2929832500 | 44650 | 44650 | 44650 | 44650 | 85 |
| 241 | 20250404 | 142000 | 2926037250 | 44650 | 44650 | 44650 | 44650 | 57 |
| 242 | 20250404 | 141900 | 2923492200 | 44650 | 44650 | 44650 | 44650 | 62 |
| 243 | 20250404 | 141800 | 2920723900 | 44650 | 44650 | 44650 | 44650 | 132 |
| 244 | 20250404 | 141700 | 2914830100 | 44650 | 44650 | 44650 | 44650 | 169 |
| 245 | 20250404 | 141600 | 2907284250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 246 | 20250404 | 141500 | 2907284250 | 44650 | 44650 | 44650 | 44600 | 102 |
| 247 | 20250404 | 141400 | 2902732450 | 44650 | 44650 | 44650 | 44650 | 79 |
| 248 | 20250404 | 141300 | 2899205100 | 44600 | 44600 | 44600 | 44600 | 995 |
| 249 | 20250404 | 141200 | 2854828100 | 44600 | 44600 | 44600 | 44600 | 11 |
| 250 | 20250404 | 141100 | 2854337500 | 44600 | 44700 | 44700 | 44600 | 10 |
| 251 | 20250404 | 141000 | 2853891000 | 44650 | 44650 | 44650 | 44650 | 19 |
| 252 | 20250404 | 140900 | 2853042650 | 44600 | 44700 | 44700 | 44600 | 230 |
| 253 | 20250404 | 140800 | 2842778350 | 44700 | 44700 | 44700 | 44700 | 1 |
| 254 | 20250404 | 140700 | 2842733650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 255 | 20250404 | 140600 | 2842733650 | 44750 | 44750 | 44750 | 44750 | 5 |
| 256 | 20250404 | 140500 | 2842509900 | 44700 | 44800 | 44800 | 44650 | 101 |
| 257 | 20250404 | 140400 | 2837995950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 258 | 20250404 | 140300 | 2837995950 | 44850 | 44900 | 44900 | 44850 | 14 |
| 259 | 20250404 | 140200 | 2837368000 | 45000 | 44850 | 45000 | 44850 | 726 |
| 260 | 20250404 | 140100 | 2804797900 | 44850 | 44850 | 44850 | 44800 | 279 |
| 261 | 20250404 | 140000 | 2792289650 | 44850 | 44800 | 44850 | 44800 | 11 |
| 262 | 20250404 | 135900 | 2791796350 | 44850 | 44800 | 44850 | 44800 | 28 |
| 263 | 20250404 | 135800 | 2790540950 | 44800 | 44850 | 44850 | 44800 | 9 |
| 264 | 20250404 | 135700 | 2790137700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 265 | 20250404 | 135600 | 2790137700 | 44850 | 44850 | 44900 | 44850 | 22 |
| 266 | 20250404 | 135500 | 2789150950 | 44850 | 44850 | 44850 | 44850 | 6 |
| 267 | 20250404 | 135400 | 2788881850 | 44850 | 44850 | 44850 | 44850 | 16 |
| 268 | 20250404 | 135300 | 2788164250 | 44850 | 44850 | 44850 | 44850 | 44 |
| 269 | 20250404 | 135200 | 2786190850 | 44800 | 44850 | 44850 | 44800 | 18 |
| 270 | 20250404 | 135100 | 2785383850 | 44900 | 44550 | 44900 | 44550 | 1147 |
| 271 | 20250404 | 135000 | 2734242650 | 44550 | 44550 | 44550 | 44550 | 1 |
| 272 | 20250404 | 134900 | 2734198100 | 44500 | 44500 | 44500 | 44500 | 14 |
| 273 | 20250404 | 134800 | 2733575100 | 44550 | 44550 | 44550 | 44550 | 68 |
| 274 | 20250404 | 134700 | 2730545700 | 44550 | 44550 | 44550 | 44550 | 0 |
| 275 | 20250404 | 134600 | 2730545700 | 44550 | 44550 | 44550 | 44550 | 4 |
| 276 | 20250404 | 134500 | 2730367500 | 44600 | 44600 | 44600 | 44500 | 154 |
| 277 | 20250404 | 134400 | 2723499200 | 44600 | 44600 | 44650 | 44600 | 14 |
| 278 | 20250404 | 134300 | 2722874700 | 44550 | 44700 | 44700 | 44500 | 617 |
| 279 | 20250404 | 134200 | 2695368050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 280 | 20250404 | 134100 | 2695368050 | 44700 | 44700 | 44700 | 44700 | 50 |
| 281 | 20250404 | 134000 | 2693133050 | 44700 | 44700 | 44700 | 44700 | 163 |
| 282 | 20250404 | 133900 | 2685846950 | 44750 | 44750 | 44750 | 44750 | 10 |
| 283 | 20250404 | 133800 | 2685399450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 284 | 20250404 | 133700 | 2685399450 | 44750 | 44750 | 44750 | 44750 | 1 |
| 285 | 20250404 | 133600 | 2685354700 | 44650 | 44750 | 44750 | 44600 | 521 |
| 286 | 20250404 | 133500 | 2662070600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 287 | 20250404 | 133400 | 2662070600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 288 | 20250404 | 133300 | 2662070600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 289 | 20250404 | 133200 | 2662070600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 290 | 20250404 | 133100 | 2662070600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 291 | 20250404 | 133000 | 2662070600 | 44700 | 44750 | 44750 | 44700 | 181 |
| 292 | 20250404 | 132900 | 2653976550 | 44750 | 44750 | 44750 | 44750 | 4 |
| 293 | 20250404 | 132800 | 2653797550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 294 | 20250404 | 132700 | 2653797550 | 44750 | 44750 | 44750 | 44750 | 286 |
| 295 | 20250404 | 132600 | 2640999050 | 44750 | 44750 | 44750 | 44750 | 303 |
| 296 | 20250404 | 132500 | 2627439800 | 44750 | 44750 | 44750 | 44750 | 3 |
| 297 | 20250404 | 132400 | 2627305550 | 44700 | 44750 | 44750 | 44700 | 190 |
| 298 | 20250404 | 132300 | 2618811550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 299 | 20250404 | 132200 | 2618811550 | 44750 | 44850 | 44850 | 44750 | 45 |
| 300 | 20250404 | 132100 | 2616797150 | 44850 | 44850 | 44850 | 44850 | 62 |
| 301 | 20250404 | 132000 | 2614016450 | 44850 | 44900 | 44900 | 44850 | 34 |
| 302 | 20250404 | 131900 | 2612490550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 303 | 20250404 | 131800 | 2612490550 | 44850 | 44850 | 44850 | 44800 | 51 |
| 304 | 20250404 | 131700 | 2610203750 | 44850 | 44800 | 44850 | 44800 | 261 |
| 305 | 20250404 | 131600 | 2598501950 | 44850 | 44850 | 44850 | 44850 | 53 |
| 306 | 20250404 | 131500 | 2596124900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 307 | 20250404 | 131400 | 2596124900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 308 | 20250404 | 131300 | 2596124900 | 44900 | 44900 | 44900 | 44900 | 3 |
| 309 | 20250404 | 131200 | 2595990200 | 44850 | 44850 | 44850 | 44850 | 105 |
| 310 | 20250404 | 131100 | 2591280950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 311 | 20250404 | 131000 | 2591280950 | 44850 | 44850 | 44850 | 44850 | 1 |
| 312 | 20250404 | 130900 | 2591236100 | 44850 | 44850 | 44850 | 44850 | 1 |
| 313 | 20250404 | 130800 | 2591191250 | 44850 | 44850 | 44850 | 44850 | 0 |
| 314 | 20250404 | 130700 | 2591191250 | 44850 | 44850 | 44850 | 44850 | 109 |
| 315 | 20250404 | 130600 | 2586302600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 316 | 20250404 | 130500 | 2586302600 | 44850 | 44850 | 44900 | 44850 | 80 |
| 317 | 20250404 | 130400 | 2582713200 | 44850 | 44800 | 44850 | 44800 | 138 |
| 318 | 20250404 | 130300 | 2576524400 | 44900 | 44850 | 44900 | 44850 | 85 |
| 319 | 20250404 | 130200 | 2572709650 | 44900 | 44900 | 44900 | 44900 | 1 |
| 320 | 20250404 | 130100 | 2572664750 | 44900 | 44900 | 44900 | 44900 | 100 |
| 321 | 20250404 | 130000 | 2568174750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 322 | 20250404 | 125900 | 2568174750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 323 | 20250404 | 125800 | 2568174750 | 44850 | 44900 | 44900 | 44850 | 67 |
| 324 | 20250404 | 125700 | 2565166550 | 44800 | 44800 | 44800 | 44800 | 24 |
| 325 | 20250404 | 125600 | 2564091350 | 44800 | 44850 | 44850 | 44750 | 272 |
| 326 | 20250404 | 125500 | 2551905750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 327 | 20250404 | 125400 | 2551905750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 328 | 20250404 | 125300 | 2551905750 | 44850 | 44850 | 44850 | 44850 | 1 |
| 329 | 20250404 | 125200 | 2551860900 | 44900 | 44900 | 44900 | 44900 | 1 |
| 330 | 20250404 | 125100 | 2551816000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 331 | 20250404 | 125000 | 2551816000 | 45000 | 44900 | 45000 | 44900 | 329 |
| 332 | 20250404 | 124900 | 2537039900 | 44900 | 44900 | 44900 | 44900 | 3 |
| 333 | 20250404 | 124800 | 2536905200 | 44900 | 44900 | 44900 | 44900 | 400 |
| 334 | 20250404 | 124700 | 2518945200 | 44800 | 44800 | 44850 | 44800 | 214 |
| 335 | 20250404 | 124600 | 2509355300 | 44850 | 44900 | 44900 | 44850 | 235 |
| 336 | 20250404 | 124500 | 2498815200 | 44900 | 44900 | 44900 | 44900 | 21 |
| 337 | 20250404 | 124400 | 2497872300 | 44950 | 44950 | 44950 | 44950 | 2 |
| 338 | 20250404 | 124300 | 2497782400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 339 | 20250404 | 124200 | 2497782400 | 45000 | 44950 | 45000 | 44950 | 86 |
| 340 | 20250404 | 124100 | 2493912450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 341 | 20250404 | 124000 | 2493912450 | 45000 | 44950 | 45000 | 44950 | 2 |
| 342 | 20250404 | 123900 | 2493822500 | 44900 | 44900 | 44950 | 44900 | 220 |
| 343 | 20250404 | 123800 | 2483938850 | 44950 | 44950 | 44950 | 44950 | 49 |
| 344 | 20250404 | 123700 | 2481736300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 345 | 20250404 | 123600 | 2481736300 | 44950 | 45000 | 45000 | 44950 | 172 |
| 346 | 20250404 | 123500 | 2473996350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 347 | 20250404 | 123400 | 2473996350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 348 | 20250404 | 123300 | 2473996350 | 44950 | 44950 | 44950 | 44950 | 1 |
| 349 | 20250404 | 123200 | 2473951400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 350 | 20250404 | 123100 | 2473951400 | 44950 | 45000 | 45000 | 44950 | 159 |
| 351 | 20250404 | 123000 | 2466797700 | 45000 | 45000 | 45000 | 45000 | 1 |
| 352 | 20250404 | 122900 | 2466752700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 353 | 20250404 | 122800 | 2466752700 | 44950 | 44950 | 44950 | 44950 | 94 |
| 354 | 20250404 | 122700 | 2462527400 | 44950 | 44950 | 44950 | 44950 | 66 |
| 355 | 20250404 | 122600 | 2459560700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 356 | 20250404 | 122500 | 2459560700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 357 | 20250404 | 122400 | 2459560700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 358 | 20250404 | 122300 | 2459560700 | 45000 | 45000 | 45000 | 45000 | 41 |
| 359 | 20250404 | 122200 | 2457715700 | 45000 | 45000 | 45000 | 45000 | 1 |
| 360 | 20250404 | 122100 | 2457670700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 361 | 20250404 | 122000 | 2457670700 | 44950 | 45000 | 45000 | 44950 | 36 |
| 362 | 20250404 | 121900 | 2456051700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 363 | 20250404 | 121800 | 2456051700 | 45000 | 45000 | 45000 | 45000 | 665 |
| 364 | 20250404 | 121700 | 2426126700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 365 | 20250404 | 121600 | 2426126700 | 44950 | 44950 | 44950 | 44950 | 63 |
| 366 | 20250404 | 121500 | 2423294850 | 45000 | 45000 | 45000 | 45000 | 0 |
| 367 | 20250404 | 121400 | 2423294850 | 45000 | 45000 | 45000 | 45000 | 0 |
| 368 | 20250404 | 121300 | 2423294850 | 45000 | 45000 | 45000 | 45000 | 1 |
| 369 | 20250404 | 121200 | 2423249850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 370 | 20250404 | 121100 | 2423249850 | 44950 | 44900 | 44950 | 44900 | 193 |
| 371 | 20250404 | 121000 | 2414583750 | 45000 | 45000 | 45000 | 45000 | 30 |
| 372 | 20250404 | 120900 | 2413233750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 373 | 20250404 | 120800 | 2413233750 | 44850 | 44900 | 44950 | 44850 | 173 |
| 374 | 20250404 | 120700 | 2405464150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 375 | 20250404 | 120600 | 2405464150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 376 | 20250404 | 120500 | 2405464150 | 45050 | 45050 | 45050 | 45050 | 62 |
| 377 | 20250404 | 120400 | 2402671050 | 44950 | 45000 | 45000 | 44950 | 588 |
| 378 | 20250404 | 120300 | 2376220250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 379 | 20250404 | 120200 | 2376220250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 380 | 20250404 | 120100 | 2376220250 | 44950 | 44950 | 44950 | 44950 | 98 |
| 381 | 20250404 | 120000 | 2371815150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 382 | 20250404 | 115900 | 2371815150 | 44950 | 44950 | 44950 | 44950 | 61 |
| 383 | 20250404 | 115800 | 2369073200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 384 | 20250404 | 115700 | 2369073200 | 45000 | 45000 | 45000 | 45000 | 46 |
| 385 | 20250404 | 115600 | 2367003200 | 45050 | 45050 | 45050 | 45050 | 0 |
| 386 | 20250404 | 115500 | 2367003200 | 45050 | 44950 | 45050 | 44950 | 3 |
| 387 | 20250404 | 115400 | 2366868200 | 45000 | 45000 | 45000 | 45000 | 66 |
| 388 | 20250404 | 115300 | 2363898200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 389 | 20250404 | 115200 | 2363898200 | 45000 | 45000 | 45000 | 45000 | 120 |
| 390 | 20250404 | 115100 | 2358498200 | 45050 | 45050 | 45050 | 45050 | 0 |
| 391 | 20250404 | 115000 | 2358498200 | 45050 | 45050 | 45050 | 45050 | 0 |
| 392 | 20250404 | 114900 | 2358498200 | 45050 | 45050 | 45050 | 45050 | 4 |
| 393 | 20250404 | 114800 | 2358318000 | 45050 | 45050 | 45050 | 45050 | 40 |
| 394 | 20250404 | 114700 | 2356516000 | 45050 | 45050 | 45050 | 45000 | 169 |
| 395 | 20250404 | 114600 | 2348904600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 396 | 20250404 | 114500 | 2348904600 | 45100 | 45150 | 45150 | 45100 | 32 |
| 397 | 20250404 | 114400 | 2347461350 | 45050 | 45150 | 45150 | 45050 | 97 |
| 398 | 20250404 | 114300 | 2343084350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 399 | 20250404 | 114200 | 2343084350 | 45150 | 45200 | 45200 | 45150 | 30 |
| 400 | 20250404 | 114100 | 2341729600 | 45200 | 45200 | 45200 | 45200 | 2 |
| 401 | 20250404 | 114000 | 2341639200 | 45150 | 45150 | 45150 | 45150 | 18 |
| 402 | 20250404 | 113900 | 2340826500 | 45150 | 45150 | 45150 | 45150 | 25 |
| 403 | 20250404 | 113800 | 2339697750 | 45150 | 45300 | 45300 | 45150 | 106 |
| 404 | 20250404 | 113700 | 2334908300 | 45300 | 45400 | 45400 | 45300 | 122 |
| 405 | 20250404 | 113600 | 2329375750 | 45450 | 45450 | 45450 | 45450 | 53 |
| 406 | 20250404 | 113500 | 2326966900 | 45650 | 45650 | 45650 | 45650 | 405 |
| 407 | 20250404 | 113400 | 2308478650 | 45700 | 45750 | 45800 | 45700 | 538 |
| 408 | 20250404 | 113300 | 2283865550 | 45750 | 45700 | 45750 | 45700 | 568 |
| 409 | 20250404 | 113200 | 2257905700 | 45800 | 45350 | 45800 | 45350 | 847 |
| 410 | 20250404 | 113100 | 2219322950 | 45450 | 45450 | 45450 | 45450 | 431 |
| 411 | 20250404 | 113000 | 2199734000 | 45450 | 45450 | 45450 | 45450 | 344 |
| 412 | 20250404 | 112900 | 2184099200 | 45450 | 45150 | 45650 | 45150 | 425 |
| 413 | 20250404 | 112800 | 2164723550 | 45150 | 45100 | 45150 | 45100 | 93 |
| 414 | 20250404 | 112700 | 2160527950 | 45050 | 45000 | 45050 | 45000 | 372 |
| 415 | 20250404 | 112600 | 2143771850 | 45050 | 44950 | 45050 | 44850 | 723 |
| 416 | 20250404 | 112500 | 2111238300 | 45000 | 45100 | 45300 | 44900 | 598 |
| 417 | 20250404 | 112400 | 2084197700 | 45350 | 44900 | 45350 | 44900 | 569 |
| 418 | 20250404 | 112300 | 2058453500 | 45050 | 45150 | 45350 | 45050 | 452 |
| 419 | 20250404 | 112200 | 2037976000 | 45500 | 45000 | 45500 | 45000 | 602 |
| 420 | 20250404 | 112100 | 2010723650 | 45000 | 45050 | 45050 | 45000 | 30 |
| 421 | 20250404 | 112000 | 2009373600 | 45050 | 45050 | 45050 | 45050 | 31 |
| 422 | 20250404 | 111900 | 2007977050 | 44900 | 44900 | 44900 | 44900 | 0 |
| 423 | 20250404 | 111800 | 2007977050 | 44900 | 45050 | 45050 | 44900 | 46 |
| 424 | 20250404 | 111700 | 2005909200 | 45000 | 45250 | 45250 | 45000 | 203 |
| 425 | 20250404 | 111600 | 1996773600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 426 | 20250404 | 111500 | 1996773600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 427 | 20250404 | 111400 | 1996773600 | 45600 | 45050 | 45600 | 45050 | 242 |
| 428 | 20250404 | 111300 | 1985832200 | 45050 | 45050 | 45050 | 45050 | 114 |
| 429 | 20250404 | 111200 | 1980696500 | 44850 | 45100 | 45100 | 44850 | 200 |
| 430 | 20250404 | 111100 | 1971704400 | 45150 | 45150 | 45150 | 45100 | 16 |
| 431 | 20250404 | 111000 | 1970982050 | 45150 | 44900 | 45150 | 44900 | 538 |
| 432 | 20250404 | 110900 | 1946805950 | 44850 | 44900 | 44900 | 44850 | 202 |
| 433 | 20250404 | 110800 | 1937746150 | 44900 | 44900 | 44900 | 44900 | 5 |
| 434 | 20250404 | 110700 | 1937521650 | 44850 | 44850 | 44900 | 44850 | 112 |
| 435 | 20250404 | 110600 | 1932498350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 436 | 20250404 | 110500 | 1932498350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 437 | 20250404 | 110400 | 1932498350 | 44800 | 44900 | 44900 | 44800 | 119 |
| 438 | 20250404 | 110300 | 1927158900 | 44950 | 45000 | 45000 | 44950 | 41 |
| 439 | 20250404 | 110200 | 1925314150 | 45100 | 45050 | 45100 | 45050 | 91 |
| 440 | 20250404 | 110100 | 1921213400 | 45100 | 45100 | 45100 | 45100 | 15 |
| 441 | 20250404 | 110000 | 1920536900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 442 | 20250404 | 105900 | 1920536900 | 45050 | 45050 | 45100 | 45050 | 182 |
| 443 | 20250404 | 105800 | 1912337750 | 45025 | 45025 | 45025 | 45025 | 8 |
| 444 | 20250404 | 105700 | 1911977550 | 45000 | 45000 | 45000 | 45000 | 112 |
| 445 | 20250404 | 105600 | 1906937550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 446 | 20250404 | 105500 | 1906937550 | 44950 | 44900 | 44950 | 44900 | 362 |
| 447 | 20250404 | 105400 | 1890682650 | 44900 | 44900 | 44900 | 44900 | 19 |
| 448 | 20250404 | 105300 | 1889829550 | 44900 | 44900 | 44900 | 44900 | 1 |
| 449 | 20250404 | 105200 | 1889784650 | 44900 | 44900 | 44900 | 44900 | 72 |
| 450 | 20250404 | 105100 | 1886551850 | 44850 | 44850 | 44850 | 44850 | 0 |
| 451 | 20250404 | 105000 | 1886551850 | 44850 | 44850 | 44850 | 44850 | 255 |
| 452 | 20250404 | 104900 | 1875115100 | 44850 | 44900 | 44900 | 44850 | 32 |
| 453 | 20250404 | 104800 | 1873679850 | 44900 | 44900 | 44900 | 44900 | 81 |
| 454 | 20250404 | 104700 | 1870042950 | 44900 | 44900 | 44900 | 44900 | 113 |
| 455 | 20250404 | 104600 | 1864969250 | 44900 | 44850 | 44900 | 44850 | 120 |
| 456 | 20250404 | 104500 | 1859582100 | 44850 | 44850 | 44850 | 44850 | 1 |
| 457 | 20250404 | 104400 | 1859537250 | 44850 | 44850 | 44850 | 44850 | 117 |
| 458 | 20250404 | 104300 | 1854289800 | 44850 | 45000 | 45000 | 44850 | 546 |
| 459 | 20250404 | 104200 | 1829751750 | 45050 | 45050 | 45050 | 45050 | 79 |
| 460 | 20250404 | 104100 | 1826192800 | 45050 | 45050 | 45050 | 45050 | 217 |
| 461 | 20250404 | 104000 | 1816416950 | 45100 | 45100 | 45100 | 45100 | 12 |
| 462 | 20250404 | 103900 | 1815875750 | 45100 | 45100 | 45100 | 45100 | 1 |
| 463 | 20250404 | 103800 | 1815830650 | 45100 | 45100 | 45100 | 45050 | 70 |
| 464 | 20250404 | 103700 | 1812674550 | 45100 | 45100 | 45100 | 45100 | 78 |
| 465 | 20250404 | 103600 | 1809156750 | 45100 | 45100 | 45100 | 45100 | 52 |
| 466 | 20250404 | 103500 | 1806811550 | 45100 | 45100 | 45100 | 45100 | 11 |
| 467 | 20250404 | 103400 | 1806315450 | 45100 | 45100 | 45100 | 45100 | 5 |
| 468 | 20250404 | 103300 | 1806089950 | 45100 | 45100 | 45100 | 45100 | 1 |
| 469 | 20250404 | 103200 | 1806044850 | 45150 | 45150 | 45150 | 45150 | 11 |
| 470 | 20250404 | 103100 | 1805548200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 471 | 20250404 | 103000 | 1805548200 | 45150 | 45100 | 45150 | 45100 | 143 |
| 472 | 20250404 | 102900 | 1799096250 | 45100 | 45100 | 45100 | 45100 | 1 |
| 473 | 20250404 | 102800 | 1799051150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 474 | 20250404 | 102700 | 1799051150 | 45100 | 45100 | 45100 | 45100 | 2 |
| 475 | 20250404 | 102600 | 1798960950 | 45100 | 45150 | 45150 | 45100 | 81 |
| 476 | 20250404 | 102500 | 1795304200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 477 | 20250404 | 102400 | 1795304200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 478 | 20250404 | 102300 | 1795304200 | 45150 | 45100 | 45150 | 45100 | 24 |
| 479 | 20250404 | 102200 | 1794221000 | 45100 | 45100 | 45100 | 45100 | 91 |
| 480 | 20250404 | 102100 | 1790116900 | 45150 | 45150 | 45150 | 45150 | 16 |
| 481 | 20250404 | 102000 | 1789394500 | 45100 | 45150 | 45150 | 45100 | 214 |
| 482 | 20250404 | 101900 | 1779743050 | 45100 | 45250 | 45250 | 45100 | 70 |
| 483 | 20250404 | 101800 | 1776575850 | 45250 | 45100 | 45250 | 45100 | 46 |
| 484 | 20250404 | 101700 | 1774501100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 485 | 20250404 | 101600 | 1774501100 | 45050 | 45000 | 45050 | 45000 | 96 |
| 486 | 20250404 | 101500 | 1770176950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 487 | 20250404 | 101400 | 1770176950 | 45050 | 45000 | 45050 | 45000 | 410 |
| 488 | 20250404 | 101300 | 1751709950 | 45050 | 45100 | 45100 | 45050 | 6 |
| 489 | 20250404 | 101200 | 1751439400 | 45100 | 45100 | 45100 | 45100 | 16 |
| 490 | 20250404 | 101100 | 1750717800 | 45100 | 45100 | 45100 | 45050 | 154 |
| 491 | 20250404 | 101000 | 1743777000 | 45200 | 45200 | 45200 | 45200 | 17 |
| 492 | 20250404 | 100900 | 1743008600 | 45200 | 45200 | 45200 | 45200 | 1 |
| 493 | 20250404 | 100800 | 1742963400 | 45200 | 45200 | 45200 | 45200 | 58 |
| 494 | 20250404 | 100700 | 1740341800 | 45150 | 45150 | 45150 | 45150 | 0 |
| 495 | 20250404 | 100600 | 1740341800 | 45150 | 45150 | 45150 | 45150 | 1 |
| 496 | 20250404 | 100500 | 1740296650 | 45150 | 45200 | 45200 | 45150 | 23 |
| 497 | 20250404 | 100400 | 1739258050 | 45250 | 45250 | 45250 | 45250 | 2 |
| 498 | 20250404 | 100300 | 1739167550 | 45250 | 45250 | 45250 | 45250 | 0 |
| 499 | 20250404 | 100200 | 1739167550 | 45250 | 45250 | 45250 | 45250 | 34 |
| 500 | 20250404 | 100100 | 1737629050 | 45250 | 45250 | 45250 | 45250 | 28 |
| 501 | 20250404 | 100000 | 1736362050 | 45200 | 45200 | 45200 | 45200 | 1 |
| 502 | 20250404 | 095900 | 1736316850 | 45150 | 45150 | 45150 | 45150 | 80 |
| 503 | 20250404 | 095800 | 1732704850 | 45100 | 45100 | 45100 | 45100 | 231 |
| 504 | 20250404 | 095700 | 1722286750 | 45100 | 45100 | 45100 | 45050 | 415 |
| 505 | 20250404 | 095600 | 1703580300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 506 | 20250404 | 095500 | 1703580300 | 45150 | 45150 | 45150 | 45150 | 2 |
| 507 | 20250404 | 095400 | 1703490000 | 45150 | 45150 | 45150 | 45150 | 41 |
| 508 | 20250404 | 095300 | 1701638850 | 45150 | 45150 | 45150 | 45150 | 6 |
| 509 | 20250404 | 095200 | 1701367950 | 45150 | 45100 | 45150 | 45100 | 105 |
| 510 | 20250404 | 095100 | 1696632400 | 45200 | 45200 | 45200 | 45200 | 0 |
| 511 | 20250404 | 095000 | 1696632400 | 45200 | 45200 | 45200 | 45200 | 0 |
| 512 | 20250404 | 094900 | 1696632400 | 45200 | 45200 | 45200 | 45200 | 124 |
| 513 | 20250404 | 094800 | 1691027600 | 45200 | 45100 | 45200 | 45100 | 57 |
| 514 | 20250404 | 094700 | 1688456050 | 45150 | 45150 | 45150 | 45100 | 315 |
| 515 | 20250404 | 094600 | 1674234450 | 45100 | 45100 | 45100 | 45100 | 214 |
| 516 | 20250404 | 094500 | 1664583050 | 45050 | 45150 | 45300 | 44950 | 425 |
| 517 | 20250404 | 094400 | 1645438400 | 45300 | 45400 | 45400 | 45300 | 32 |
| 518 | 20250404 | 094300 | 1643987400 | 45400 | 45450 | 45500 | 45400 | 14 |
| 519 | 20250404 | 094200 | 1643351100 | 45450 | 45450 | 45450 | 45450 | 3 |
| 520 | 20250404 | 094100 | 1643214750 | 45500 | 45500 | 45500 | 45500 | 0 |
| 521 | 20250404 | 094000 | 1643214750 | 45500 | 45500 | 45500 | 45500 | 10 |
| 522 | 20250404 | 093900 | 1642759750 | 45500 | 45500 | 45500 | 45500 | 3 |
| 523 | 20250404 | 093800 | 1642623250 | 45500 | 45500 | 45500 | 45500 | 0 |
| 524 | 20250404 | 093700 | 1642623250 | 45500 | 45600 | 45600 | 45500 | 50 |
| 525 | 20250404 | 093600 | 1640348050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 526 | 20250404 | 093500 | 1640348050 | 45550 | 45550 | 45550 | 45500 | 173 |
| 527 | 20250404 | 093400 | 1632468900 | 45550 | 45500 | 45550 | 45500 | 353 |
| 528 | 20250404 | 093300 | 1616402500 | 45450 | 45500 | 45500 | 45450 | 132 |
| 529 | 20250404 | 093200 | 1610397300 | 45500 | 45350 | 45500 | 45350 | 246 |
| 530 | 20250404 | 093100 | 1599206300 | 45500 | 45350 | 45550 | 45250 | 962 |
| 531 | 20250404 | 093000 | 1555492850 | 45350 | 45150 | 45350 | 45150 | 730 |
| 532 | 20250404 | 092900 | 1522410300 | 45150 | 45000 | 45150 | 44950 | 805 |
| 533 | 20250404 | 092800 | 1486165450 | 45000 | 45000 | 45000 | 45000 | 5542 |
| 534 | 20250404 | 092700 | 1236775450 | 45000 | 45000 | 45000 | 45000 | 6402 |
| 535 | 20250404 | 092600 | 948685450 | 45000 | 44950 | 45000 | 44950 | 1848 |
| 536 | 20250404 | 092500 | 865540350 | 45000 | 44950 | 45000 | 44950 | 3505 |
| 537 | 20250404 | 092400 | 707815750 | 45000 | 44950 | 45000 | 44900 | 876 |
| 538 | 20250404 | 092300 | 668429350 | 44950 | 44800 | 44950 | 44800 | 610 |
| 539 | 20250404 | 092200 | 641084600 | 44800 | 44650 | 44800 | 44600 | 1011 |
| 540 | 20250404 | 092100 | 595903950 | 44450 | 44350 | 44450 | 44250 | 1185 |
| 541 | 20250404 | 092000 | 543337050 | 44350 | 44150 | 44350 | 43850 | 1018 |
| 542 | 20250404 | 091900 | 498489800 | 44250 | 43050 | 44950 | 43050 | 7415 |
| 543 | 20250404 | 091800 | 176461750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 544 | 20250404 | 091700 | 176461750 | 43000 | 45650 | 45650 | 43000 | 3859 |
| 545 | 20250404 | 091600 | 2841200 | 45650 | 45700 | 45700 | 45650 | 6 |
| 546 | 20250404 | 091500 | 2567050 | 45800 | 45800 | 45800 | 45650 | 6 |
| 547 | 20250404 | 091400 | 2292550 | 45650 | 45800 | 45800 | 45650 | 34 |
| 548 | 20250404 | 091300 | 737000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 549 | 20250404 | 091200 | 737000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 550 | 20250404 | 091100 | 737000 | 45800 | 45800 | 45800 | 45800 | 1 |
| 551 | 20250404 | 091000 | 691200 | 46300 | 46300 | 46300 | 46300 | 0 |
| 552 | 20250404 | 090900 | 691200 | 46300 | 46300 | 46300 | 46300 | 0 |
| 553 | 20250404 | 090800 | 691200 | 46300 | 46300 | 46300 | 46300 | 0 |
| 554 | 20250404 | 090700 | 691200 | 46300 | 46300 | 46300 | 46300 | 0 |
| 555 | 20250404 | 090600 | 691200 | 46300 | 46300 | 46300 | 46300 | 0 |
| 556 | 20250404 | 090500 | 691200 | 46300 | 46300 | 46300 | 46300 | 0 |
| 557 | 20250404 | 090400 | 691200 | 46300 | 46300 | 46300 | 46300 | 0 |
| 558 | 20250404 | 090300 | 691200 | 46300 | 46300 | 46300 | 46300 | 0 |
| 559 | 20250404 | 090200 | 691200 | 46300 | 46250 | 46300 | 46250 | 10 |
| 560 | 20250404 | 090100 | 228550 | 46350 | 46350 | 46350 | 46350 | 1 |
| 561 | 20250404 | 090000 | 182200 | 45550 | 45550 | 45550 | 45550 | 4 |