30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 182800 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 4607 |
| 3 | 20250415 | 182700 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20250415 | 182600 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20250415 | 182500 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20250415 | 182400 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20250415 | 182300 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20250415 | 182200 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20250415 | 182100 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20250415 | 182000 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20250415 | 181900 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20250415 | 181800 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20250415 | 181700 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20250415 | 181600 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20250415 | 181500 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20250415 | 181400 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20250415 | 181300 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20250415 | 181200 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20250415 | 181100 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20250415 | 181000 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20250415 | 180900 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20250415 | 180800 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20250415 | 180700 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20250415 | 180600 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20250415 | 180500 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20250415 | 180400 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20250415 | 180300 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20250415 | 180200 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20250415 | 180100 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20250415 | 180000 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20250415 | 175900 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20250415 | 175800 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 4607 |
| 33 | 20250415 | 175700 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20250415 | 175600 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20250415 | 175500 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20250415 | 175400 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20250415 | 175300 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20250415 | 175200 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20250415 | 175100 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20250415 | 175000 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20250415 | 174900 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20250415 | 174800 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20250415 | 174700 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20250415 | 174600 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20250415 | 174500 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20250415 | 174400 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20250415 | 174300 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20250415 | 174200 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20250415 | 174100 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20250415 | 174000 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20250415 | 173900 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20250415 | 173800 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20250415 | 173700 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20250415 | 173600 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20250415 | 173500 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20250415 | 173400 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20250415 | 173300 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20250415 | 173200 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20250415 | 173100 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20250415 | 173000 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20250415 | 172900 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20250415 | 172800 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 4607 |
| 63 | 20250415 | 172700 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20250415 | 172600 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20250415 | 172500 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20250415 | 172400 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20250415 | 172300 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20250415 | 172200 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20250415 | 172100 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20250415 | 172000 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20250415 | 171900 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20250415 | 171800 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20250415 | 171700 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20250415 | 171600 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20250415 | 171500 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20250415 | 171400 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20250415 | 171300 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20250415 | 171200 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20250415 | 171100 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20250415 | 171000 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20250415 | 170900 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20250415 | 170800 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20250415 | 170700 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20250415 | 170600 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20250415 | 170500 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20250415 | 170400 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20250415 | 170300 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20250415 | 170200 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20250415 | 170100 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20250415 | 170000 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20250415 | 165900 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20250415 | 165800 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 4607 |
| 93 | 20250415 | 165700 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20250415 | 165600 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20250415 | 165500 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20250415 | 165400 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20250415 | 165300 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20250415 | 165200 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20250415 | 165100 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20250415 | 165000 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20250415 | 164900 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20250415 | 164800 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20250415 | 164700 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20250415 | 164600 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20250415 | 164500 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20250415 | 164400 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20250415 | 164300 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20250415 | 164200 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20250415 | 164100 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20250415 | 164000 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20250415 | 163900 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20250415 | 163800 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20250415 | 163700 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20250415 | 163600 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20250415 | 163500 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20250415 | 163400 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20250415 | 163300 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20250415 | 163200 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20250415 | 163100 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20250415 | 163000 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20250415 | 162900 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20250415 | 162800 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 4607 |
| 123 | 20250415 | 162700 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20250415 | 162600 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20250415 | 162500 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20250415 | 162400 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20250415 | 162300 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20250415 | 162200 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20250415 | 162100 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20250415 | 162000 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20250415 | 161900 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20250415 | 161800 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20250415 | 161700 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20250415 | 161600 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20250415 | 161500 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20250415 | 161400 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20250415 | 161300 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20250415 | 161200 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20250415 | 161100 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20250415 | 161000 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20250415 | 160900 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20250415 | 160800 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20250415 | 160700 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20250415 | 160600 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20250415 | 160500 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20250415 | 160400 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20250415 | 160300 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20250415 | 160200 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20250415 | 160100 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20250415 | 160000 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20250415 | 155900 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20250415 | 155800 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 4607 |
| 153 | 20250415 | 155700 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20250415 | 155600 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20250415 | 155500 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20250415 | 155400 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20250415 | 155300 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20250415 | 155200 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20250415 | 155100 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20250415 | 155000 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20250415 | 154900 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20250415 | 154800 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20250415 | 154700 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20250415 | 154600 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20250415 | 154500 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20250415 | 154400 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20250415 | 154300 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20250415 | 154200 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20250415 | 154100 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20250415 | 154000 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20250415 | 153900 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20250415 | 153800 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20250415 | 153700 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20250415 | 153600 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20250415 | 153500 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20250415 | 153400 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20250415 | 153300 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20250415 | 153200 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20250415 | 153100 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20250415 | 153000 | 8175527525 | 39600 | 39600 | 39600 | 39600 | 4607 |
| 181 | 20250415 | 152900 | 7993090325 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20250415 | 152800 | 7993090325 | 39700 | 39700 | 39700 | 39700 | 0 |
| 183 | 20250415 | 152700 | 7993090325 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20250415 | 152600 | 7993090325 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20250415 | 152500 | 7993090325 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20250415 | 152400 | 7993090325 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20250415 | 152300 | 7993090325 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20250415 | 152200 | 7993090325 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20250415 | 152100 | 7993090325 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20250415 | 152000 | 7993090325 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20250415 | 151900 | 7993090325 | 39700 | 39700 | 39700 | 39600 | 208 |
| 192 | 20250415 | 151800 | 7984838275 | 39650 | 39600 | 39750 | 39600 | 300 |
| 193 | 20250415 | 151700 | 7972935675 | 39750 | 39550 | 39850 | 39550 | 2374 |
| 194 | 20250415 | 151600 | 7879011525 | 39550 | 39500 | 39550 | 39500 | 234 |
| 195 | 20250415 | 151500 | 7869758425 | 39500 | 39550 | 39550 | 39500 | 752 |
| 196 | 20250415 | 151400 | 7840053275 | 39550 | 39550 | 39600 | 39550 | 402 |
| 197 | 20250415 | 151300 | 7824153075 | 39550 | 39600 | 39600 | 39550 | 294 |
| 198 | 20250415 | 151200 | 7812510725 | 39600 | 39450 | 39600 | 39450 | 6027 |
| 199 | 20250415 | 151100 | 7574505575 | 39500 | 39450 | 39500 | 39450 | 324 |
| 200 | 20250415 | 151000 | 7561722850 | 39450 | 39500 | 39550 | 39450 | 493 |
| 201 | 20250415 | 150900 | 7542248300 | 39500 | 39550 | 39600 | 39500 | 793 |
| 202 | 20250415 | 150800 | 7510886400 | 39550 | 39600 | 39600 | 39550 | 938 |
| 203 | 20250415 | 150700 | 7473745300 | 39650 | 39600 | 39650 | 39600 | 125 |
| 204 | 20250415 | 150600 | 7468794300 | 39600 | 39650 | 39650 | 39600 | 912 |
| 205 | 20250415 | 150500 | 7432649350 | 39650 | 39700 | 39700 | 39650 | 56 |
| 206 | 20250415 | 150400 | 7430427400 | 39650 | 39650 | 39700 | 39650 | 714 |
| 207 | 20250415 | 150300 | 7402094800 | 39650 | 39750 | 39750 | 39650 | 390 |
| 208 | 20250415 | 150200 | 7386606950 | 39700 | 39750 | 39800 | 39700 | 387 |
| 209 | 20250415 | 150100 | 7371234150 | 39800 | 39800 | 39800 | 39800 | 411 |
| 210 | 20250415 | 150000 | 7354876350 | 39775 | 39800 | 39850 | 39750 | 482 |
| 211 | 20250415 | 145900 | 7335695275 | 39900 | 39850 | 39900 | 39800 | 621 |
| 212 | 20250415 | 145800 | 7310945075 | 39850 | 39850 | 39850 | 39850 | 0 |
| 213 | 20250415 | 145700 | 7310945075 | 39850 | 39850 | 39850 | 39850 | 22 |
| 214 | 20250415 | 145600 | 7310068375 | 39800 | 39800 | 39800 | 39800 | 40 |
| 215 | 20250415 | 145500 | 7308476375 | 39800 | 39850 | 39850 | 39800 | 111 |
| 216 | 20250415 | 145400 | 7304053525 | 39800 | 39800 | 39800 | 39800 | 7 |
| 217 | 20250415 | 145300 | 7303774925 | 39750 | 39750 | 39850 | 39750 | 1525 |
| 218 | 20250415 | 145200 | 7243123925 | 39700 | 39800 | 39800 | 39700 | 385 |
| 219 | 20250415 | 145100 | 7227822775 | 39800 | 39825 | 39850 | 39800 | 1035 |
| 220 | 20250415 | 145000 | 7186626925 | 39800 | 39800 | 39800 | 39800 | 20 |
| 221 | 20250415 | 144900 | 7185830925 | 39800 | 39800 | 39850 | 39800 | 35 |
| 222 | 20250415 | 144800 | 7184436575 | 39850 | 39850 | 39850 | 39800 | 1043 |
| 223 | 20250415 | 144700 | 7142874025 | 39850 | 39900 | 39900 | 39850 | 688 |
| 224 | 20250415 | 144600 | 7115449725 | 39900 | 39925 | 39925 | 39900 | 323 |
| 225 | 20250415 | 144500 | 7102561975 | 39925 | 39900 | 39950 | 39900 | 55 |
| 226 | 20250415 | 144400 | 7100366075 | 39950 | 40000 | 40000 | 39950 | 261 |
| 227 | 20250415 | 144300 | 7089939025 | 40000 | 40000 | 40050 | 40000 | 273 |
| 228 | 20250415 | 144200 | 7079017925 | 40000 | 40000 | 40000 | 40000 | 2 |
| 229 | 20250415 | 144100 | 7078937925 | 40000 | 40000 | 40050 | 40000 | 198 |
| 230 | 20250415 | 144000 | 7071016825 | 40000 | 40000 | 40000 | 40000 | 188 |
| 231 | 20250415 | 143900 | 7063496825 | 40000 | 40000 | 40050 | 40000 | 31 |
| 232 | 20250415 | 143800 | 7062255725 | 40000 | 40000 | 40050 | 40000 | 169 |
| 233 | 20250415 | 143700 | 7055494775 | 40000 | 40000 | 40000 | 40000 | 189 |
| 234 | 20250415 | 143600 | 7047934775 | 39950 | 40000 | 40000 | 39950 | 75 |
| 235 | 20250415 | 143500 | 7044936525 | 40000 | 40000 | 40000 | 39950 | 417 |
| 236 | 20250415 | 143400 | 7028257425 | 40000 | 40000 | 40000 | 39900 | 775 |
| 237 | 20250415 | 143300 | 6997298975 | 40000 | 40000 | 40000 | 40000 | 39 |
| 238 | 20250415 | 143200 | 6995738975 | 40000 | 40000 | 40000 | 39950 | 44 |
| 239 | 20250415 | 143100 | 6993979125 | 40000 | 40000 | 40050 | 40000 | 54 |
| 240 | 20250415 | 143000 | 6991819075 | 40050 | 40000 | 40050 | 39950 | 296 |
| 241 | 20250415 | 142900 | 6979979175 | 40000 | 39950 | 40050 | 39900 | 320 |
| 242 | 20250415 | 142800 | 6967188325 | 39950 | 40050 | 40100 | 39750 | 1369 |
| 243 | 20250415 | 142700 | 6912477450 | 40050 | 40075 | 40075 | 40050 | 22 |
| 244 | 20250415 | 142600 | 6911596300 | 40075 | 40100 | 40100 | 40075 | 55 |
| 245 | 20250415 | 142500 | 6909390875 | 40100 | 40150 | 40200 | 40100 | 995 |
| 246 | 20250415 | 142400 | 6869451925 | 40175 | 40200 | 40200 | 40175 | 98 |
| 247 | 20250415 | 142300 | 6865513700 | 40175 | 40125 | 40175 | 40125 | 497 |
| 248 | 20250415 | 142200 | 6845559425 | 40150 | 40125 | 40150 | 40125 | 51 |
| 249 | 20250415 | 142100 | 6843511800 | 40125 | 40150 | 40150 | 40125 | 21 |
| 250 | 20250415 | 142000 | 6842669150 | 40100 | 40100 | 40150 | 40100 | 108 |
| 251 | 20250415 | 141900 | 6838337200 | 40100 | 40100 | 40150 | 40050 | 791 |
| 252 | 20250415 | 141800 | 6806637200 | 40100 | 40100 | 40100 | 40100 | 24 |
| 253 | 20250415 | 141700 | 6805674800 | 40050 | 40050 | 40100 | 40000 | 711 |
| 254 | 20250415 | 141600 | 6777182200 | 40050 | 40000 | 40050 | 40000 | 77 |
| 255 | 20250415 | 141500 | 6774101050 | 40000 | 40000 | 40000 | 40000 | 679 |
| 256 | 20250415 | 141400 | 6746941050 | 40000 | 40050 | 40050 | 40000 | 176 |
| 257 | 20250415 | 141300 | 6739895650 | 40050 | 40050 | 40050 | 40000 | 240 |
| 258 | 20250415 | 141200 | 6730285350 | 40050 | 39950 | 40050 | 39900 | 1270 |
| 259 | 20250415 | 141100 | 6679518600 | 39950 | 39900 | 39950 | 39900 | 1309 |
| 260 | 20250415 | 141000 | 6627262350 | 39900 | 39900 | 39900 | 39900 | 105 |
| 261 | 20250415 | 140900 | 6623072850 | 39900 | 39900 | 39900 | 39900 | 47 |
| 262 | 20250415 | 140800 | 6621197550 | 39900 | 39900 | 39900 | 39800 | 123 |
| 263 | 20250415 | 140700 | 6616290650 | 39900 | 39850 | 39900 | 39800 | 566 |
| 264 | 20250415 | 140600 | 6593734700 | 39800 | 39800 | 39800 | 39800 | 2 |
| 265 | 20250415 | 140500 | 6593655100 | 39850 | 39800 | 39850 | 39800 | 603 |
| 266 | 20250415 | 140400 | 6569654600 | 39800 | 39800 | 39800 | 39750 | 322 |
| 267 | 20250415 | 140300 | 6556839050 | 39800 | 39800 | 39800 | 39750 | 173 |
| 268 | 20250415 | 140200 | 6549955150 | 39750 | 39750 | 39750 | 39750 | 459 |
| 269 | 20250415 | 140100 | 6531709900 | 39750 | 39750 | 39750 | 39750 | 31 |
| 270 | 20250415 | 140000 | 6530477650 | 39700 | 39700 | 39750 | 39700 | 4719 |
| 271 | 20250415 | 135900 | 6343130050 | 39700 | 39700 | 39700 | 39700 | 60 |
| 272 | 20250415 | 135800 | 6340748050 | 39700 | 39650 | 39700 | 39650 | 12 |
| 273 | 20250415 | 135700 | 6340271700 | 39650 | 39675 | 39675 | 39650 | 27 |
| 274 | 20250415 | 135600 | 6339200600 | 39700 | 39700 | 39700 | 39700 | 557 |
| 275 | 20250415 | 135500 | 6317087700 | 39725 | 39700 | 39725 | 39700 | 23 |
| 276 | 20250415 | 135400 | 6316174050 | 39700 | 39700 | 39750 | 39700 | 138 |
| 277 | 20250415 | 135300 | 6310695400 | 39750 | 39750 | 39800 | 39750 | 591 |
| 278 | 20250415 | 135200 | 6287201650 | 39800 | 39800 | 39800 | 39800 | 1 |
| 279 | 20250415 | 135100 | 6287161850 | 39800 | 39750 | 39800 | 39750 | 406 |
| 280 | 20250415 | 135000 | 6271014800 | 39750 | 39750 | 39750 | 39750 | 5 |
| 281 | 20250415 | 134900 | 6270816050 | 39750 | 39700 | 39750 | 39700 | 276 |
| 282 | 20250415 | 134800 | 6259845200 | 39700 | 39700 | 39700 | 39700 | 61 |
| 283 | 20250415 | 134700 | 6257423500 | 39750 | 39750 | 39750 | 39750 | 22 |
| 284 | 20250415 | 134600 | 6256549000 | 39750 | 39750 | 39750 | 39750 | 110 |
| 285 | 20250415 | 134500 | 6252176500 | 39750 | 39700 | 39750 | 39650 | 204 |
| 286 | 20250415 | 134400 | 6244080600 | 39650 | 39700 | 39700 | 39650 | 461 |
| 287 | 20250415 | 134300 | 6225779900 | 39650 | 39850 | 39850 | 39650 | 365 |
| 288 | 20250415 | 134200 | 6211272900 | 39850 | 39850 | 39850 | 39850 | 115 |
| 289 | 20250415 | 134100 | 6206690150 | 39850 | 39850 | 39850 | 39850 | 122 |
| 290 | 20250415 | 134000 | 6201828450 | 39850 | 39850 | 39850 | 39850 | 23 |
| 291 | 20250415 | 133900 | 6200911900 | 39850 | 39850 | 39850 | 39850 | 186 |
| 292 | 20250415 | 133800 | 6193499800 | 39850 | 39850 | 39850 | 39850 | 82 |
| 293 | 20250415 | 133700 | 6190232100 | 39850 | 39850 | 39850 | 39850 | 134 |
| 294 | 20250415 | 133600 | 6184892200 | 39900 | 39850 | 39900 | 39850 | 43 |
| 295 | 20250415 | 133500 | 6183177050 | 39900 | 39900 | 39900 | 39900 | 25 |
| 296 | 20250415 | 133400 | 6182179550 | 39900 | 39900 | 39950 | 39900 | 147 |
| 297 | 20250415 | 133300 | 6176313150 | 39900 | 39900 | 39900 | 39900 | 77 |
| 298 | 20250415 | 133200 | 6173240850 | 39900 | 39900 | 39950 | 39850 | 1438 |
| 299 | 20250415 | 133100 | 6115863800 | 39875 | 39850 | 39875 | 39850 | 368 |
| 300 | 20250415 | 133000 | 6101198975 | 39900 | 39850 | 39900 | 39850 | 29 |
| 301 | 20250415 | 132900 | 6100042225 | 39850 | 39850 | 39850 | 39850 | 102 |
| 302 | 20250415 | 132800 | 6095977525 | 39900 | 39900 | 39900 | 39850 | 47 |
| 303 | 20250415 | 132700 | 6094102575 | 39900 | 39900 | 39900 | 39900 | 8 |
| 304 | 20250415 | 132600 | 6093783375 | 39850 | 39850 | 39900 | 39850 | 659 |
| 305 | 20250415 | 132500 | 6067521125 | 39850 | 39850 | 39850 | 39850 | 107 |
| 306 | 20250415 | 132400 | 6063257175 | 39850 | 39750 | 39850 | 39750 | 1692 |
| 307 | 20250415 | 132300 | 5995837375 | 39800 | 39850 | 39850 | 39800 | 113 |
| 308 | 20250415 | 132200 | 5991339725 | 39850 | 39900 | 39900 | 39800 | 1017 |
| 309 | 20250415 | 132100 | 5950816375 | 39900 | 39900 | 39900 | 39900 | 5 |
| 310 | 20250415 | 132000 | 5950616875 | 39850 | 39850 | 39850 | 39850 | 162 |
| 311 | 20250415 | 131900 | 5944161175 | 39900 | 39900 | 39950 | 39900 | 2472 |
| 312 | 20250415 | 131800 | 5845527075 | 39900 | 39950 | 39950 | 39900 | 1347 |
| 313 | 20250415 | 131700 | 5791775325 | 39900 | 39950 | 39950 | 39900 | 13 |
| 314 | 20250415 | 131600 | 5791256225 | 39950 | 39950 | 39950 | 39950 | 2 |
| 315 | 20250415 | 131500 | 5791176325 | 39950 | 39950 | 39950 | 39950 | 141 |
| 316 | 20250415 | 131400 | 5785543375 | 39950 | 39950 | 39950 | 39950 | 985 |
| 317 | 20250415 | 131300 | 5746192625 | 39950 | 40000 | 40000 | 39950 | 34 |
| 318 | 20250415 | 131200 | 5744833725 | 40000 | 39950 | 40000 | 39950 | 321 |
| 319 | 20250415 | 131100 | 5732008775 | 39950 | 39900 | 39950 | 39900 | 2723 |
| 320 | 20250415 | 131000 | 5623300075 | 39900 | 39900 | 39900 | 39850 | 50 |
| 321 | 20250415 | 130900 | 5621305225 | 39900 | 39800 | 39900 | 39800 | 2308 |
| 322 | 20250415 | 130800 | 5529399175 | 39750 | 39750 | 39750 | 39750 | 1293 |
| 323 | 20250415 | 130700 | 5478002425 | 39700 | 39700 | 39750 | 39700 | 2118 |
| 324 | 20250415 | 130600 | 5393861475 | 39700 | 39700 | 39700 | 39650 | 1421 |
| 325 | 20250415 | 130500 | 5337464275 | 39650 | 39650 | 39700 | 39650 | 844 |
| 326 | 20250415 | 130400 | 5303998675 | 39700 | 39650 | 39700 | 39650 | 1505 |
| 327 | 20250415 | 130300 | 5244317625 | 39650 | 39650 | 39650 | 39600 | 3 |
| 328 | 20250415 | 130200 | 5244198725 | 39650 | 39600 | 39650 | 39600 | 813 |
| 329 | 20250415 | 130100 | 5212003875 | 39650 | 39650 | 39650 | 39650 | 0 |
| 330 | 20250415 | 130000 | 5212003875 | 39650 | 39650 | 39650 | 39650 | 25 |
| 331 | 20250415 | 125900 | 5211012625 | 39650 | 39650 | 39650 | 39650 | 0 |
| 332 | 20250415 | 125800 | 5211012625 | 39650 | 39650 | 39650 | 39650 | 0 |
| 333 | 20250415 | 125700 | 5211012625 | 39650 | 39650 | 39650 | 39650 | 2 |
| 334 | 20250415 | 125600 | 5210933325 | 39600 | 39600 | 39600 | 39600 | 233 |
| 335 | 20250415 | 125500 | 5201706525 | 39650 | 39650 | 39650 | 39650 | 1 |
| 336 | 20250415 | 125400 | 5201666875 | 39650 | 39650 | 39650 | 39650 | 0 |
| 337 | 20250415 | 125300 | 5201666875 | 39650 | 39650 | 39650 | 39650 | 8 |
| 338 | 20250415 | 125200 | 5201349675 | 39600 | 39600 | 39600 | 39600 | 286 |
| 339 | 20250415 | 125100 | 5190024075 | 39650 | 39650 | 39650 | 39650 | 100 |
| 340 | 20250415 | 125000 | 5186059075 | 39650 | 39700 | 39700 | 39650 | 860 |
| 341 | 20250415 | 124900 | 5151960025 | 39700 | 39700 | 39700 | 39700 | 99 |
| 342 | 20250415 | 124800 | 5148029725 | 39700 | 39700 | 39700 | 39700 | 300 |
| 343 | 20250415 | 124700 | 5136119725 | 39700 | 39700 | 39700 | 39700 | 1 |
| 344 | 20250415 | 124600 | 5136080025 | 39700 | 39700 | 39700 | 39700 | 26 |
| 345 | 20250415 | 124500 | 5135047825 | 39700 | 39750 | 39750 | 39650 | 209 |
| 346 | 20250415 | 124400 | 5126750525 | 39700 | 39750 | 39750 | 39700 | 983 |
| 347 | 20250415 | 124300 | 5087723625 | 39750 | 39700 | 39750 | 39700 | 755 |
| 348 | 20250415 | 124200 | 5057749275 | 39700 | 39700 | 39700 | 39700 | 24 |
| 349 | 20250415 | 124100 | 5056796475 | 39700 | 39700 | 39700 | 39700 | 18 |
| 350 | 20250415 | 124000 | 5056081875 | 39700 | 39700 | 39700 | 39700 | 79 |
| 351 | 20250415 | 123900 | 5052945575 | 39700 | 39650 | 39700 | 39650 | 121 |
| 352 | 20250415 | 123800 | 5048147575 | 39650 | 39700 | 39700 | 39650 | 21 |
| 353 | 20250415 | 123700 | 5047313925 | 39700 | 39700 | 39700 | 39650 | 156 |
| 354 | 20250415 | 123600 | 5041120825 | 39650 | 39650 | 39650 | 39650 | 100 |
| 355 | 20250415 | 123500 | 5037155825 | 39700 | 39700 | 39700 | 39700 | 445 |
| 356 | 20250415 | 123400 | 5019489325 | 39700 | 39700 | 39700 | 39700 | 156 |
| 357 | 20250415 | 123300 | 5013296125 | 39700 | 39700 | 39700 | 39650 | 24 |
| 358 | 20250415 | 123200 | 5012343375 | 39650 | 39700 | 39700 | 39650 | 164 |
| 359 | 20250415 | 123100 | 5005838750 | 39700 | 39700 | 39700 | 39700 | 202 |
| 360 | 20250415 | 123000 | 4997819350 | 39700 | 39700 | 39700 | 39675 | 224 |
| 361 | 20250415 | 122900 | 4988926575 | 39700 | 39700 | 39700 | 39700 | 163 |
| 362 | 20250415 | 122800 | 4982455475 | 39700 | 39600 | 39700 | 39600 | 3940 |
| 363 | 20250415 | 122700 | 4826366275 | 39600 | 39600 | 39600 | 39600 | 18 |
| 364 | 20250415 | 122600 | 4825653475 | 39550 | 39600 | 39600 | 39550 | 483 |
| 365 | 20250415 | 122500 | 4806537175 | 39600 | 39600 | 39600 | 39600 | 87 |
| 366 | 20250415 | 122400 | 4803091975 | 39600 | 39550 | 39600 | 39550 | 6410 |
| 367 | 20250415 | 122300 | 4549456725 | 39550 | 39500 | 39550 | 39500 | 199 |
| 368 | 20250415 | 122200 | 4541595375 | 39500 | 39550 | 39550 | 39500 | 185 |
| 369 | 20250415 | 122100 | 4534286475 | 39550 | 39550 | 39550 | 39550 | 0 |
| 370 | 20250415 | 122000 | 4534286475 | 39550 | 39550 | 39550 | 39550 | 0 |
| 371 | 20250415 | 121900 | 4534286475 | 39550 | 39500 | 39550 | 39500 | 142 |
| 372 | 20250415 | 121800 | 4528677425 | 39550 | 39500 | 39550 | 39500 | 21 |
| 373 | 20250415 | 121700 | 4527847825 | 39500 | 39500 | 39500 | 39500 | 183 |
| 374 | 20250415 | 121600 | 4520619325 | 39500 | 39500 | 39550 | 39500 | 740 |
| 375 | 20250415 | 121500 | 4491388375 | 39500 | 39500 | 39550 | 39500 | 1001 |
| 376 | 20250415 | 121400 | 4451848325 | 39500 | 39525 | 39525 | 39500 | 195 |
| 377 | 20250415 | 121300 | 4444145250 | 39500 | 39500 | 39550 | 39500 | 46 |
| 378 | 20250415 | 121200 | 4442328100 | 39500 | 39500 | 39550 | 39500 | 41 |
| 379 | 20250415 | 121100 | 4440707550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 380 | 20250415 | 121000 | 4440707550 | 39550 | 39550 | 39550 | 39550 | 23 |
| 381 | 20250415 | 120900 | 4439797900 | 39550 | 39550 | 39550 | 39550 | 0 |
| 382 | 20250415 | 120800 | 4439797900 | 39550 | 39500 | 39550 | 39500 | 22 |
| 383 | 20250415 | 120700 | 4438927850 | 39525 | 39525 | 39525 | 39500 | 126 |
| 384 | 20250415 | 120600 | 4433949375 | 39500 | 39500 | 39500 | 39500 | 315 |
| 385 | 20250415 | 120500 | 4421506875 | 39525 | 39525 | 39525 | 39525 | 25 |
| 386 | 20250415 | 120400 | 4420518750 | 39525 | 39525 | 39525 | 39525 | 1 |
| 387 | 20250415 | 120300 | 4420479225 | 39525 | 39525 | 39525 | 39500 | 24 |
| 388 | 20250415 | 120200 | 4419530875 | 39525 | 39500 | 39525 | 39500 | 29 |
| 389 | 20250415 | 120100 | 4418385350 | 39550 | 39550 | 39600 | 39500 | 501 |
| 390 | 20250415 | 120000 | 4398572000 | 39550 | 39600 | 39600 | 39550 | 239 |
| 391 | 20250415 | 115900 | 4389111550 | 39550 | 39600 | 39650 | 39550 | 405 |
| 392 | 20250415 | 115800 | 4373077850 | 39600 | 39675 | 39675 | 39600 | 1405 |
| 393 | 20250415 | 115700 | 4317393225 | 39675 | 39700 | 39700 | 39675 | 1063 |
| 394 | 20250415 | 115600 | 4275192150 | 39725 | 39725 | 39725 | 39725 | 4 |
| 395 | 20250415 | 115500 | 4275033250 | 39700 | 39725 | 39725 | 39700 | 15 |
| 396 | 20250415 | 115400 | 4274437650 | 39750 | 39750 | 39750 | 39750 | 4 |
| 397 | 20250415 | 115300 | 4274278650 | 39750 | 39700 | 39750 | 39700 | 206 |
| 398 | 20250415 | 115200 | 4266098300 | 39700 | 39700 | 39700 | 39700 | 116 |
| 399 | 20250415 | 115100 | 4261493100 | 39700 | 39750 | 39750 | 39700 | 26 |
| 400 | 20250415 | 115000 | 4260460400 | 39750 | 39750 | 39750 | 39750 | 60 |
| 401 | 20250415 | 114900 | 4258075400 | 39750 | 39725 | 39750 | 39700 | 38 |
| 402 | 20250415 | 114800 | 4256565900 | 39750 | 39700 | 39750 | 39700 | 6 |
| 403 | 20250415 | 114700 | 4256327450 | 39750 | 39700 | 39750 | 39700 | 23 |
| 404 | 20250415 | 114600 | 4255414250 | 39700 | 39700 | 39700 | 39700 | 102 |
| 405 | 20250415 | 114500 | 4251364850 | 39700 | 39700 | 39750 | 39700 | 1290 |
| 406 | 20250415 | 114400 | 4200151800 | 39750 | 39750 | 39750 | 39700 | 45 |
| 407 | 20250415 | 114300 | 4198363100 | 39750 | 39700 | 39750 | 39700 | 76 |
| 408 | 20250415 | 114200 | 4195343900 | 39750 | 39725 | 39750 | 39725 | 373 |
| 409 | 20250415 | 114100 | 4180517900 | 39725 | 39725 | 39725 | 39700 | 86 |
| 410 | 20250415 | 114000 | 4177103225 | 39700 | 39700 | 39725 | 39700 | 43 |
| 411 | 20250415 | 113900 | 4175396100 | 39700 | 39750 | 39750 | 39700 | 18 |
| 412 | 20250415 | 113800 | 4174680650 | 39750 | 39750 | 39750 | 39750 | 23 |
| 413 | 20250415 | 113700 | 4173766400 | 39750 | 39750 | 39750 | 39700 | 86 |
| 414 | 20250415 | 113600 | 4170349450 | 39700 | 39700 | 39750 | 39700 | 24 |
| 415 | 20250415 | 113500 | 4169396550 | 39750 | 39700 | 39750 | 39700 | 651 |
| 416 | 20250415 | 113400 | 4143551750 | 39750 | 39750 | 39750 | 39700 | 75 |
| 417 | 20250415 | 113300 | 4140570600 | 39700 | 39750 | 39750 | 39700 | 136 |
| 418 | 20250415 | 113200 | 4135167700 | 39750 | 39750 | 39750 | 39750 | 1130 |
| 419 | 20250415 | 113100 | 4090250200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 420 | 20250415 | 113000 | 4090250200 | 39800 | 39750 | 39800 | 39750 | 34 |
| 421 | 20250415 | 112900 | 4088897550 | 39700 | 39750 | 39800 | 39700 | 2220 |
| 422 | 20250415 | 112800 | 4000662300 | 39750 | 39700 | 39750 | 39700 | 2434 |
| 423 | 20250415 | 112700 | 3904030500 | 39750 | 39700 | 39750 | 39700 | 290 |
| 424 | 20250415 | 112600 | 3892507300 | 39750 | 39750 | 39750 | 39750 | 21 |
| 425 | 20250415 | 112500 | 3891672550 | 39750 | 39700 | 39750 | 39700 | 119 |
| 426 | 20250415 | 112400 | 3886942350 | 39750 | 39750 | 39750 | 39700 | 247 |
| 427 | 20250415 | 112300 | 3877128600 | 39750 | 39750 | 39750 | 39750 | 10 |
| 428 | 20250415 | 112200 | 3876731100 | 39700 | 39800 | 39800 | 39700 | 1174 |
| 429 | 20250415 | 112100 | 3830069900 | 39800 | 39800 | 39800 | 39800 | 32 |
| 430 | 20250415 | 112000 | 3828796300 | 39800 | 39850 | 39850 | 39800 | 739 |
| 431 | 20250415 | 111900 | 3799383200 | 39850 | 39850 | 39850 | 39800 | 242 |
| 432 | 20250415 | 111800 | 3789739550 | 39850 | 39850 | 39850 | 39850 | 177 |
| 433 | 20250415 | 111700 | 3782686100 | 39850 | 39850 | 39850 | 39800 | 30 |
| 434 | 20250415 | 111600 | 3781491100 | 39800 | 39800 | 39800 | 39750 | 1633 |
| 435 | 20250415 | 111500 | 3716513100 | 39800 | 39750 | 39800 | 39750 | 32 |
| 436 | 20250415 | 111400 | 3715240300 | 39800 | 39800 | 39800 | 39800 | 4 |
| 437 | 20250415 | 111300 | 3715081100 | 39800 | 39800 | 39800 | 39750 | 1131 |
| 438 | 20250415 | 111200 | 3670120600 | 39800 | 39800 | 39800 | 39800 | 276 |
| 439 | 20250415 | 111100 | 3659135800 | 39800 | 39850 | 39850 | 39800 | 683 |
| 440 | 20250415 | 111000 | 3631945250 | 39800 | 39800 | 39850 | 39800 | 14 |
| 441 | 20250415 | 110900 | 3631387500 | 39850 | 39800 | 39850 | 39800 | 899 |
| 442 | 20250415 | 110800 | 3595593350 | 39800 | 39800 | 39800 | 39750 | 604 |
| 443 | 20250415 | 110700 | 3571580750 | 39750 | 39750 | 39800 | 39700 | 736 |
| 444 | 20250415 | 110600 | 3542322250 | 39800 | 39800 | 39800 | 39800 | 504 |
| 445 | 20250415 | 110500 | 3522263050 | 39850 | 39900 | 39900 | 39850 | 260 |
| 446 | 20250415 | 110400 | 3511901850 | 39900 | 39850 | 39950 | 39850 | 1561 |
| 447 | 20250415 | 110300 | 3449621300 | 39850 | 39750 | 39900 | 39750 | 1551 |
| 448 | 20250415 | 110200 | 3387900000 | 39700 | 39650 | 39700 | 39650 | 642 |
| 449 | 20250415 | 110100 | 3362417950 | 39650 | 39650 | 39650 | 39650 | 872 |
| 450 | 20250415 | 110000 | 3327843150 | 39600 | 39550 | 39650 | 39550 | 20 |
| 451 | 20250415 | 105900 | 3327051150 | 39600 | 39500 | 39650 | 39500 | 1155 |
| 452 | 20250415 | 105800 | 3281341800 | 39500 | 39500 | 39550 | 39500 | 225 |
| 453 | 20250415 | 105700 | 3272444300 | 39500 | 39500 | 39550 | 39500 | 62 |
| 454 | 20250415 | 105600 | 3269993300 | 39500 | 39500 | 39550 | 39450 | 1084 |
| 455 | 20250415 | 105500 | 3227176600 | 39500 | 39450 | 39500 | 39450 | 994 |
| 456 | 20250415 | 105400 | 3187914500 | 39450 | 39500 | 39500 | 39450 | 152 |
| 457 | 20250415 | 105300 | 3181917650 | 39500 | 39450 | 39500 | 39450 | 31 |
| 458 | 20250415 | 105200 | 3180694550 | 39500 | 39400 | 39500 | 39400 | 1185 |
| 459 | 20250415 | 105100 | 3133949900 | 39400 | 39400 | 39400 | 39400 | 83 |
| 460 | 20250415 | 105000 | 3130679700 | 39400 | 39350 | 39400 | 39350 | 1022 |
| 461 | 20250415 | 104900 | 3090413750 | 39350 | 39300 | 39350 | 39300 | 576 |
| 462 | 20250415 | 104800 | 3067753350 | 39300 | 39350 | 39350 | 39300 | 676 |
| 463 | 20250415 | 104700 | 3041173350 | 39350 | 39350 | 39400 | 39350 | 90 |
| 464 | 20250415 | 104600 | 3037630900 | 39350 | 39350 | 39400 | 39350 | 52 |
| 465 | 20250415 | 104500 | 3035582700 | 39400 | 39400 | 39400 | 39400 | 141 |
| 466 | 20250415 | 104400 | 3030027300 | 39400 | 39400 | 39400 | 39400 | 185 |
| 467 | 20250415 | 104300 | 3022738300 | 39450 | 39400 | 39450 | 39400 | 51 |
| 468 | 20250415 | 104200 | 3020728250 | 39400 | 39400 | 39400 | 39400 | 72 |
| 469 | 20250415 | 104100 | 3017891450 | 39400 | 39400 | 39450 | 39350 | 324 |
| 470 | 20250415 | 104000 | 3005113250 | 39400 | 39450 | 39500 | 39400 | 718 |
| 471 | 20250415 | 103900 | 2976801650 | 39500 | 39425 | 39550 | 39400 | 1888 |
| 472 | 20250415 | 103800 | 2902280250 | 39400 | 39350 | 39450 | 39350 | 1080 |
| 473 | 20250415 | 103700 | 2859728900 | 39350 | 39350 | 39400 | 39350 | 54 |
| 474 | 20250415 | 103600 | 2857603950 | 39350 | 39350 | 39350 | 39350 | 254 |
| 475 | 20250415 | 103500 | 2847609050 | 39350 | 39350 | 39400 | 39350 | 153 |
| 476 | 20250415 | 103400 | 2841588200 | 39400 | 39450 | 39450 | 39400 | 1319 |
| 477 | 20250415 | 103300 | 2789582200 | 39450 | 39500 | 39500 | 39450 | 524 |
| 478 | 20250415 | 103200 | 2768884700 | 39500 | 39500 | 39550 | 39500 | 1028 |
| 479 | 20250415 | 103100 | 2728278650 | 39500 | 39500 | 39550 | 39500 | 232 |
| 480 | 20250415 | 103000 | 2719110975 | 39500 | 39550 | 39600 | 39450 | 2451 |
| 481 | 20250415 | 102900 | 2622228675 | 39550 | 39550 | 39600 | 39550 | 102 |
| 482 | 20250415 | 102800 | 2618190375 | 39550 | 39600 | 39600 | 39550 | 381 |
| 483 | 20250415 | 102700 | 2603110025 | 39600 | 39550 | 39600 | 39500 | 642 |
| 484 | 20250415 | 102600 | 2577720675 | 39500 | 39550 | 39550 | 39500 | 70 |
| 485 | 20250415 | 102500 | 2574953625 | 39550 | 39500 | 39600 | 39450 | 545 |
| 486 | 20250415 | 102400 | 2553390475 | 39600 | 39400 | 39600 | 39400 | 224 |
| 487 | 20250415 | 102300 | 2544542575 | 39400 | 39400 | 39450 | 39400 | 647 |
| 488 | 20250415 | 102200 | 2519019925 | 39400 | 39350 | 39450 | 39300 | 1147 |
| 489 | 20250415 | 102100 | 2473865675 | 39300 | 39350 | 39350 | 39300 | 251 |
| 490 | 20250415 | 102000 | 2463995925 | 39350 | 39350 | 39400 | 39350 | 526 |
| 491 | 20250415 | 101900 | 2443297725 | 39350 | 39300 | 39400 | 39300 | 497 |
| 492 | 20250415 | 101800 | 2423739175 | 39350 | 39350 | 39350 | 39300 | 978 |
| 493 | 20250415 | 101700 | 2385265825 | 39300 | 39300 | 39350 | 39300 | 619 |
| 494 | 20250415 | 101600 | 2360939025 | 39300 | 39350 | 39350 | 39300 | 590 |
| 495 | 20250415 | 101500 | 2337723075 | 39350 | 39300 | 39400 | 39300 | 1408 |
| 496 | 20250415 | 101400 | 2282319625 | 39350 | 39300 | 39400 | 39250 | 1275 |
| 497 | 20250415 | 101300 | 2232205800 | 39250 | 39200 | 39300 | 39200 | 808 |
| 498 | 20250415 | 101200 | 2200489950 | 39200 | 39200 | 39250 | 39200 | 143 |
| 499 | 20250415 | 101100 | 2194883925 | 39200 | 39200 | 39250 | 39200 | 286 |
| 500 | 20250415 | 101000 | 2183672175 | 39200 | 39200 | 39200 | 39200 | 75 |
| 501 | 20250415 | 100900 | 2180732175 | 39200 | 39250 | 39300 | 39200 | 991 |
| 502 | 20250415 | 100800 | 2141831025 | 39250 | 39200 | 39250 | 39200 | 329 |
| 503 | 20250415 | 100700 | 2128932475 | 39250 | 39200 | 39250 | 39200 | 196 |
| 504 | 20250415 | 100600 | 2121249175 | 39200 | 39250 | 39250 | 39200 | 95 |
| 505 | 20250415 | 100500 | 2117521075 | 39200 | 39200 | 39200 | 39200 | 226 |
| 506 | 20250415 | 100400 | 2108661875 | 39150 | 39200 | 39200 | 39150 | 45 |
| 507 | 20250415 | 100300 | 2106900075 | 39200 | 39200 | 39200 | 39200 | 27 |
| 508 | 20250415 | 100200 | 2105841675 | 39150 | 39200 | 39200 | 39150 | 273 |
| 509 | 20250415 | 100100 | 2095141225 | 39200 | 39150 | 39200 | 39150 | 49 |
| 510 | 20250415 | 100000 | 2093220925 | 39200 | 39150 | 39200 | 39150 | 145 |
| 511 | 20250415 | 095900 | 2087543325 | 39200 | 39150 | 39200 | 39150 | 10 |
| 512 | 20250415 | 095800 | 2087151775 | 39150 | 39200 | 39200 | 39150 | 181 |
| 513 | 20250415 | 095700 | 2080065225 | 39200 | 39200 | 39200 | 39200 | 13 |
| 514 | 20250415 | 095600 | 2079555625 | 39200 | 39200 | 39200 | 39200 | 203 |
| 515 | 20250415 | 095500 | 2071598025 | 39250 | 39200 | 39250 | 39200 | 10 |
| 516 | 20250415 | 095400 | 2071205775 | 39200 | 39250 | 39250 | 39200 | 82 |
| 517 | 20250415 | 095300 | 2067991325 | 39250 | 39250 | 39250 | 39200 | 272 |
| 518 | 20250415 | 095200 | 2057319325 | 39250 | 39250 | 39250 | 39250 | 179 |
| 519 | 20250415 | 095100 | 2050293575 | 39200 | 39200 | 39300 | 39200 | 168 |
| 520 | 20250415 | 095000 | 2043707875 | 39200 | 39150 | 39250 | 39150 | 479 |
| 521 | 20250415 | 094900 | 2024945175 | 39100 | 39100 | 39150 | 39100 | 541 |
| 522 | 20250415 | 094800 | 2003792025 | 39100 | 39100 | 39150 | 39050 | 783 |
| 523 | 20250415 | 094700 | 1973176725 | 39100 | 39100 | 39150 | 39100 | 18 |
| 524 | 20250415 | 094600 | 1972472675 | 39150 | 39150 | 39150 | 39100 | 363 |
| 525 | 20250415 | 094500 | 1958270975 | 39150 | 39100 | 39200 | 39100 | 613 |
| 526 | 20250415 | 094400 | 1934294525 | 39200 | 39150 | 39200 | 39100 | 297 |
| 527 | 20250415 | 094300 | 1922658525 | 39200 | 39150 | 39200 | 39150 | 128 |
| 528 | 20250415 | 094200 | 1917647225 | 39150 | 39200 | 39250 | 39150 | 305 |
| 529 | 20250415 | 094100 | 1905696625 | 39200 | 39200 | 39200 | 39150 | 424 |
| 530 | 20250415 | 094000 | 1889092425 | 39150 | 39100 | 39150 | 39050 | 803 |
| 531 | 20250415 | 093900 | 1857687175 | 39100 | 39100 | 39150 | 39050 | 438 |
| 532 | 20250415 | 093800 | 1840561375 | 39100 | 39150 | 39150 | 39050 | 386 |
| 533 | 20250415 | 093700 | 1825468025 | 39100 | 39250 | 39250 | 39100 | 932 |
| 534 | 20250415 | 093600 | 1788977975 | 39250 | 39300 | 39300 | 39200 | 277 |
| 535 | 20250415 | 093500 | 1778101225 | 39300 | 39250 | 39350 | 39250 | 155 |
| 536 | 20250415 | 093400 | 1772015625 | 39250 | 39500 | 39500 | 39250 | 1696 |
| 537 | 20250415 | 093300 | 1705205275 | 39400 | 39600 | 39650 | 39400 | 1244 |
| 538 | 20250415 | 093200 | 1656053075 | 39600 | 39600 | 39650 | 39550 | 1642 |
| 539 | 20250415 | 093100 | 1591027925 | 39600 | 39600 | 39600 | 39500 | 476 |
| 540 | 20250415 | 093000 | 1572186675 | 39650 | 39600 | 39700 | 39550 | 649 |
| 541 | 20250415 | 092900 | 1546481025 | 39600 | 39650 | 39650 | 39500 | 883 |
| 542 | 20250415 | 092800 | 1511536325 | 39650 | 39550 | 39650 | 39500 | 239 |
| 543 | 20250415 | 092700 | 1502084375 | 39550 | 39700 | 39750 | 39550 | 381 |
| 544 | 20250415 | 092600 | 1486971575 | 39650 | 39350 | 39650 | 39350 | 1648 |
| 545 | 20250415 | 092500 | 1421998825 | 39350 | 39200 | 39350 | 39150 | 670 |
| 546 | 20250415 | 092400 | 1395699425 | 39200 | 39150 | 39200 | 39150 | 677 |
| 547 | 20250415 | 092300 | 1369179375 | 39150 | 39150 | 39150 | 39150 | 79 |
| 548 | 20250415 | 092200 | 1366086525 | 39150 | 39150 | 39150 | 39050 | 1512 |
| 549 | 20250415 | 092100 | 1306967875 | 39200 | 39250 | 39300 | 39200 | 310 |
| 550 | 20250415 | 092000 | 1294804075 | 39250 | 39350 | 39350 | 39200 | 733 |
| 551 | 20250415 | 091900 | 1266012525 | 39350 | 39350 | 39350 | 39250 | 913 |
| 552 | 20250415 | 091800 | 1230124775 | 39300 | 39250 | 39350 | 39200 | 580 |
| 553 | 20250415 | 091700 | 1207350875 | 39200 | 39200 | 39200 | 39150 | 481 |
| 554 | 20250415 | 091600 | 1188508475 | 39150 | 39150 | 39250 | 39100 | 3024 |
| 555 | 20250415 | 091500 | 1070192975 | 39150 | 39100 | 39200 | 39050 | 1692 |
| 556 | 20250415 | 091400 | 1004023625 | 39050 | 39100 | 39100 | 39050 | 536 |
| 557 | 20250415 | 091300 | 983088475 | 39050 | 39100 | 39100 | 39050 | 418 |
| 558 | 20250415 | 091200 | 966749925 | 39100 | 39100 | 39150 | 39050 | 1683 |
| 559 | 20250415 | 091100 | 900947125 | 39100 | 38950 | 39250 | 38950 | 1346 |
| 560 | 20250415 | 091000 | 848301375 | 38950 | 39000 | 39050 | 38900 | 3324 |
| 561 | 20250415 | 090900 | 718699575 | 39050 | 39100 | 39100 | 39000 | 1585 |
| 562 | 20250415 | 090800 | 656815375 | 39100 | 39100 | 39150 | 39000 | 2933 |
| 563 | 20250415 | 090700 | 542211175 | 39100 | 39350 | 39350 | 39100 | 1402 |
| 564 | 20250415 | 090600 | 487341825 | 39350 | 39250 | 39400 | 39100 | 788 |
| 565 | 20250415 | 090500 | 456420425 | 38500 | 38500 | 38500 | 38500 | 0 |
| 566 | 20250415 | 090400 | 456420425 | 38500 | 39750 | 39750 | 38500 | 2784 |
| 567 | 20250415 | 090300 | 346524075 | 39700 | 39750 | 40150 | 39650 | 1827 |
| 568 | 20250415 | 090200 | 273743925 | 39800 | 39850 | 39900 | 39650 | 972 |
| 569 | 20250415 | 090100 | 235075075 | 39850 | 39950 | 40000 | 39750 | 941 |
| 570 | 20250415 | 090000 | 197550100 | 39950 | 40100 | 40150 | 39700 | 4945 |