30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 181600 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 2212 |
| 3 | 20250415 | 181500 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 4 | 20250415 | 181400 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 5 | 20250415 | 181300 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 6 | 20250415 | 181200 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 7 | 20250415 | 181100 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 8 | 20250415 | 181000 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 9 | 20250415 | 180900 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 10 | 20250415 | 180800 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 11 | 20250415 | 180700 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 12 | 20250415 | 180600 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 13 | 20250415 | 180500 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 14 | 20250415 | 180400 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 15 | 20250415 | 180300 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 16 | 20250415 | 180200 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 17 | 20250415 | 180100 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 18 | 20250415 | 180000 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 19 | 20250415 | 175900 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 20 | 20250415 | 175800 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 21 | 20250415 | 175700 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 22 | 20250415 | 175600 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 23 | 20250415 | 175500 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 24 | 20250415 | 175400 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 25 | 20250415 | 175300 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 26 | 20250415 | 175200 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 27 | 20250415 | 175100 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 28 | 20250415 | 175000 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 29 | 20250415 | 174900 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 30 | 20250415 | 174800 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 31 | 20250415 | 174700 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 32 | 20250415 | 174600 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 2212 |
| 33 | 20250415 | 174500 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 34 | 20250415 | 174400 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 35 | 20250415 | 174300 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 36 | 20250415 | 174200 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 37 | 20250415 | 174100 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 38 | 20250415 | 174000 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 39 | 20250415 | 173900 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 40 | 20250415 | 173800 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 41 | 20250415 | 173700 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 42 | 20250415 | 173600 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 43 | 20250415 | 173500 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 44 | 20250415 | 173400 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 45 | 20250415 | 173300 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 46 | 20250415 | 173200 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 47 | 20250415 | 173100 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 48 | 20250415 | 173000 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 49 | 20250415 | 172900 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 50 | 20250415 | 172800 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 51 | 20250415 | 172700 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 52 | 20250415 | 172600 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 53 | 20250415 | 172500 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 54 | 20250415 | 172400 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 55 | 20250415 | 172300 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 56 | 20250415 | 172200 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 57 | 20250415 | 172100 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 58 | 20250415 | 172000 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 59 | 20250415 | 171900 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 60 | 20250415 | 171800 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 61 | 20250415 | 171700 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 62 | 20250415 | 171600 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 2212 |
| 63 | 20250415 | 171500 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 64 | 20250415 | 171400 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 65 | 20250415 | 171300 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 66 | 20250415 | 171200 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 67 | 20250415 | 171100 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 68 | 20250415 | 171000 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 69 | 20250415 | 170900 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 70 | 20250415 | 170800 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 71 | 20250415 | 170700 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 72 | 20250415 | 170600 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 73 | 20250415 | 170500 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 74 | 20250415 | 170400 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 75 | 20250415 | 170300 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 76 | 20250415 | 170200 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 77 | 20250415 | 170100 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 78 | 20250415 | 170000 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 79 | 20250415 | 165900 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 80 | 20250415 | 165800 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 81 | 20250415 | 165700 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 82 | 20250415 | 165600 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 83 | 20250415 | 165500 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 84 | 20250415 | 165400 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 85 | 20250415 | 165300 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 86 | 20250415 | 165200 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 87 | 20250415 | 165100 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 88 | 20250415 | 165000 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 89 | 20250415 | 164900 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 90 | 20250415 | 164800 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 91 | 20250415 | 164700 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 92 | 20250415 | 164600 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 2212 |
| 93 | 20250415 | 164500 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 94 | 20250415 | 164400 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 95 | 20250415 | 164300 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 96 | 20250415 | 164200 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 97 | 20250415 | 164100 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 98 | 20250415 | 164000 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 99 | 20250415 | 163900 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 100 | 20250415 | 163800 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 101 | 20250415 | 163700 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 102 | 20250415 | 163600 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 103 | 20250415 | 163500 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 104 | 20250415 | 163400 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 105 | 20250415 | 163300 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 106 | 20250415 | 163200 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 107 | 20250415 | 163100 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 108 | 20250415 | 163000 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 109 | 20250415 | 162900 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 110 | 20250415 | 162800 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 111 | 20250415 | 162700 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 112 | 20250415 | 162600 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 113 | 20250415 | 162500 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 114 | 20250415 | 162400 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 115 | 20250415 | 162300 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 116 | 20250415 | 162200 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 117 | 20250415 | 162100 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 118 | 20250415 | 162000 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 119 | 20250415 | 161900 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 120 | 20250415 | 161800 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 121 | 20250415 | 161700 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 122 | 20250415 | 161600 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 2212 |
| 123 | 20250415 | 161500 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 124 | 20250415 | 161400 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 125 | 20250415 | 161300 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 126 | 20250415 | 161200 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 127 | 20250415 | 161100 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 128 | 20250415 | 161000 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 129 | 20250415 | 160900 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 130 | 20250415 | 160800 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 131 | 20250415 | 160700 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 132 | 20250415 | 160600 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 133 | 20250415 | 160500 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 134 | 20250415 | 160400 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 135 | 20250415 | 160300 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 136 | 20250415 | 160200 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 137 | 20250415 | 160100 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 138 | 20250415 | 160000 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 139 | 20250415 | 155900 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 140 | 20250415 | 155800 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 141 | 20250415 | 155700 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 142 | 20250415 | 155600 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 143 | 20250415 | 155500 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 144 | 20250415 | 155400 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 145 | 20250415 | 155300 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 146 | 20250415 | 155200 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 147 | 20250415 | 155100 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 148 | 20250415 | 155000 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 149 | 20250415 | 154900 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 150 | 20250415 | 154800 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 151 | 20250415 | 154700 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 152 | 20250415 | 154600 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 2212 |
| 153 | 20250415 | 154500 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 154 | 20250415 | 154400 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 155 | 20250415 | 154300 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 156 | 20250415 | 154200 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 157 | 20250415 | 154100 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 158 | 20250415 | 154000 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 159 | 20250415 | 153900 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 160 | 20250415 | 153800 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 161 | 20250415 | 153700 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 162 | 20250415 | 153600 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 163 | 20250415 | 153500 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 164 | 20250415 | 153400 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 165 | 20250415 | 153300 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 166 | 20250415 | 153200 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 167 | 20250415 | 153100 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 168 | 20250415 | 153000 | 7525249800 | 45250 | 45250 | 45250 | 45250 | 2212 |
| 169 | 20250415 | 152900 | 7425156800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 170 | 20250415 | 152800 | 7425156800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 171 | 20250415 | 152700 | 7425156800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 172 | 20250415 | 152600 | 7425156800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 173 | 20250415 | 152500 | 7425156800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 174 | 20250415 | 152400 | 7425156800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 175 | 20250415 | 152300 | 7425156800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 176 | 20250415 | 152200 | 7425156800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 177 | 20250415 | 152100 | 7425156800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 178 | 20250415 | 152000 | 7425156800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 179 | 20250415 | 151900 | 7425156800 | 45250 | 45250 | 45300 | 45200 | 241 |
| 180 | 20250415 | 151800 | 7414252750 | 45250 | 45350 | 45350 | 45250 | 99 |
| 181 | 20250415 | 151700 | 7409766650 | 45350 | 45350 | 45350 | 45300 | 220 |
| 182 | 20250415 | 151600 | 7399791000 | 45300 | 45300 | 45350 | 45250 | 355 |
| 183 | 20250415 | 151500 | 7383715625 | 45300 | 45100 | 45350 | 45100 | 1658 |
| 184 | 20250415 | 151400 | 7308727325 | 45200 | 45200 | 45250 | 45100 | 712 |
| 185 | 20250415 | 151300 | 7276593675 | 45200 | 45200 | 45200 | 45200 | 90 |
| 186 | 20250415 | 151200 | 7272525675 | 45200 | 45200 | 45250 | 45200 | 172 |
| 187 | 20250415 | 151100 | 7264751225 | 45150 | 45200 | 45250 | 45150 | 262 |
| 188 | 20250415 | 151000 | 7252912275 | 45150 | 45150 | 45200 | 45150 | 72 |
| 189 | 20250415 | 150900 | 7249659025 | 45200 | 45150 | 45200 | 45150 | 66 |
| 190 | 20250415 | 150800 | 7246676025 | 45150 | 45250 | 45250 | 45150 | 110 |
| 191 | 20250415 | 150700 | 7241707775 | 45250 | 45300 | 45300 | 45200 | 155 |
| 192 | 20250415 | 150600 | 7234696125 | 45250 | 45300 | 45300 | 45200 | 59 |
| 193 | 20250415 | 150500 | 7232028925 | 45200 | 45300 | 45300 | 45200 | 169 |
| 194 | 20250415 | 150400 | 7224380925 | 45300 | 45250 | 45300 | 45250 | 194 |
| 195 | 20250415 | 150300 | 7215596775 | 45250 | 45250 | 45300 | 45150 | 183 |
| 196 | 20250415 | 150200 | 7207320775 | 45300 | 45250 | 45300 | 45200 | 1282 |
| 197 | 20250415 | 150100 | 7149259925 | 45200 | 45250 | 45250 | 45200 | 494 |
| 198 | 20250415 | 150000 | 7126907550 | 45300 | 45200 | 45300 | 45200 | 279 |
| 199 | 20250415 | 145900 | 7114282350 | 45250 | 45250 | 45250 | 45200 | 103 |
| 200 | 20250415 | 145800 | 7109622450 | 45200 | 45350 | 45350 | 45200 | 341 |
| 201 | 20250415 | 145700 | 7094191100 | 45300 | 45300 | 45350 | 45250 | 199 |
| 202 | 20250415 | 145600 | 7085171550 | 45350 | 45300 | 45350 | 45250 | 125 |
| 203 | 20250415 | 145500 | 7079508350 | 45250 | 45350 | 45350 | 45250 | 451 |
| 204 | 20250415 | 145400 | 7059082450 | 45300 | 45300 | 45350 | 45300 | 266 |
| 205 | 20250415 | 145300 | 7047028750 | 45300 | 45300 | 45350 | 45300 | 281 |
| 206 | 20250415 | 145200 | 7034299050 | 45250 | 45250 | 45350 | 45250 | 694 |
| 207 | 20250415 | 145100 | 7002859750 | 45300 | 45250 | 45300 | 45250 | 130 |
| 208 | 20250415 | 145000 | 6996973450 | 45250 | 45250 | 45250 | 45250 | 450 |
| 209 | 20250415 | 144900 | 6976610950 | 45250 | 45250 | 45250 | 45200 | 226 |
| 210 | 20250415 | 144800 | 6966387800 | 45200 | 45200 | 45250 | 45200 | 220 |
| 211 | 20250415 | 144700 | 6956443300 | 45150 | 45150 | 45200 | 45150 | 94 |
| 212 | 20250415 | 144600 | 6952196850 | 45150 | 45150 | 45200 | 45150 | 118 |
| 213 | 20250415 | 144500 | 6946863600 | 45200 | 45200 | 45200 | 45150 | 197 |
| 214 | 20250415 | 144400 | 6937961400 | 45200 | 45200 | 45200 | 45150 | 57 |
| 215 | 20250415 | 144300 | 6935385500 | 45200 | 45100 | 45250 | 45100 | 1352 |
| 216 | 20250415 | 144200 | 6874330550 | 45100 | 45050 | 45100 | 45050 | 678 |
| 217 | 20250415 | 144100 | 6843782200 | 45050 | 45000 | 45050 | 45000 | 53 |
| 218 | 20250415 | 144000 | 6841394600 | 45050 | 45000 | 45050 | 45000 | 126 |
| 219 | 20250415 | 143900 | 6835723050 | 45050 | 45000 | 45050 | 45000 | 96 |
| 220 | 20250415 | 143800 | 6831399350 | 45050 | 45000 | 45050 | 44950 | 203 |
| 221 | 20250415 | 143700 | 6822270300 | 45000 | 45000 | 45050 | 45000 | 355 |
| 222 | 20250415 | 143600 | 6806294750 | 45000 | 44900 | 45000 | 44900 | 672 |
| 223 | 20250415 | 143500 | 6776086400 | 44950 | 44900 | 44950 | 44900 | 120 |
| 224 | 20250415 | 143400 | 6770695250 | 44950 | 44950 | 44950 | 44900 | 319 |
| 225 | 20250415 | 143300 | 6756357300 | 44950 | 44950 | 44950 | 44900 | 540 |
| 226 | 20250415 | 143200 | 6732094300 | 45000 | 44950 | 45000 | 44950 | 84 |
| 227 | 20250415 | 143100 | 6728314350 | 44950 | 45000 | 45000 | 44950 | 96 |
| 228 | 20250415 | 143000 | 6723995375 | 45000 | 45000 | 45000 | 45000 | 7 |
| 229 | 20250415 | 142900 | 6723680375 | 45000 | 44950 | 45000 | 44950 | 564 |
| 230 | 20250415 | 142800 | 6698307175 | 44900 | 44950 | 44950 | 44900 | 113 |
| 231 | 20250415 | 142700 | 6693228425 | 44950 | 44950 | 45000 | 44950 | 291 |
| 232 | 20250415 | 142600 | 6680147475 | 44950 | 44950 | 44950 | 44950 | 70 |
| 233 | 20250415 | 142500 | 6677000975 | 44950 | 44950 | 44950 | 44925 | 96 |
| 234 | 20250415 | 142400 | 6672686400 | 44950 | 44950 | 44950 | 44950 | 162 |
| 235 | 20250415 | 142300 | 6665404500 | 44900 | 44900 | 44950 | 44900 | 125 |
| 236 | 20250415 | 142200 | 6659791650 | 44850 | 44850 | 44850 | 44850 | 105 |
| 237 | 20250415 | 142100 | 6655082400 | 44900 | 44900 | 44900 | 44900 | 49 |
| 238 | 20250415 | 142000 | 6652882300 | 44900 | 44900 | 44950 | 44900 | 139 |
| 239 | 20250415 | 141900 | 6646640850 | 44900 | 44850 | 44900 | 44800 | 163 |
| 240 | 20250415 | 141800 | 6639331500 | 44850 | 44850 | 44850 | 44850 | 17 |
| 241 | 20250415 | 141700 | 6638569050 | 44850 | 44950 | 44950 | 44850 | 270 |
| 242 | 20250415 | 141600 | 6626440450 | 45000 | 44900 | 45000 | 44900 | 145 |
| 243 | 20250415 | 141500 | 6619924300 | 44950 | 44900 | 45000 | 44900 | 46 |
| 244 | 20250415 | 141400 | 6617857350 | 44900 | 45000 | 45000 | 44900 | 123 |
| 245 | 20250415 | 141300 | 6612326600 | 45000 | 44950 | 45000 | 44950 | 158 |
| 246 | 20250415 | 141200 | 6605223250 | 45000 | 45000 | 45000 | 44950 | 54 |
| 247 | 20250415 | 141100 | 6602793350 | 45000 | 44950 | 45000 | 44950 | 57 |
| 248 | 20250415 | 141000 | 6600229350 | 44950 | 45000 | 45100 | 44950 | 529 |
| 249 | 20250415 | 140900 | 6576424050 | 45050 | 45000 | 45050 | 45000 | 224 |
| 250 | 20250415 | 140800 | 6566334500 | 45000 | 45000 | 45050 | 45000 | 256 |
| 251 | 20250415 | 140700 | 6554806700 | 45050 | 44950 | 45050 | 44950 | 128 |
| 252 | 20250415 | 140600 | 6549046350 | 45000 | 45000 | 45050 | 45000 | 169 |
| 253 | 20250415 | 140500 | 6541438850 | 45000 | 45000 | 45000 | 45000 | 260 |
| 254 | 20250415 | 140400 | 6529738850 | 45000 | 45000 | 45000 | 45000 | 67 |
| 255 | 20250415 | 140300 | 6526723850 | 45000 | 45000 | 45000 | 45000 | 61 |
| 256 | 20250415 | 140200 | 6523978850 | 45000 | 45000 | 45000 | 45000 | 163 |
| 257 | 20250415 | 140100 | 6516643850 | 45050 | 44950 | 45050 | 44950 | 57 |
| 258 | 20250415 | 140000 | 6514076700 | 44950 | 45000 | 45000 | 44950 | 112 |
| 259 | 20250415 | 135900 | 6509037050 | 45000 | 44900 | 45050 | 44900 | 738 |
| 260 | 20250415 | 135800 | 6475869050 | 44900 | 44900 | 44950 | 44850 | 275 |
| 261 | 20250415 | 135700 | 6463520850 | 44900 | 45000 | 45000 | 44900 | 1349 |
| 262 | 20250415 | 135600 | 6402937750 | 45000 | 44950 | 45000 | 44900 | 196 |
| 263 | 20250415 | 135500 | 6394128900 | 44950 | 45000 | 45000 | 44950 | 149 |
| 264 | 20250415 | 135400 | 6387430650 | 45000 | 44950 | 45000 | 44950 | 97 |
| 265 | 20250415 | 135300 | 6383068400 | 45000 | 44950 | 45000 | 44950 | 178 |
| 266 | 20250415 | 135200 | 6375064900 | 44950 | 45050 | 45050 | 44950 | 108 |
| 267 | 20250415 | 135100 | 6370205400 | 45050 | 45000 | 45050 | 45000 | 154 |
| 268 | 20250415 | 135000 | 6363270300 | 45050 | 44950 | 45050 | 44950 | 233 |
| 269 | 20250415 | 134900 | 6352790700 | 44950 | 44900 | 44950 | 44900 | 58 |
| 270 | 20250415 | 134800 | 6350184100 | 44950 | 44900 | 44950 | 44900 | 119 |
| 271 | 20250415 | 134700 | 6344835200 | 44900 | 45000 | 45000 | 44900 | 203 |
| 272 | 20250415 | 134600 | 6335714800 | 45000 | 45050 | 45050 | 44950 | 95 |
| 273 | 20250415 | 134500 | 6331439050 | 45000 | 45000 | 45050 | 45000 | 93 |
| 274 | 20250415 | 134400 | 6327252350 | 45000 | 45000 | 45050 | 45000 | 237 |
| 275 | 20250415 | 134300 | 6316587000 | 44900 | 44900 | 45000 | 44900 | 42 |
| 276 | 20250415 | 134200 | 6314697500 | 44900 | 45000 | 45050 | 44900 | 311 |
| 277 | 20250415 | 134100 | 6300712350 | 45000 | 45000 | 45050 | 44950 | 95 |
| 278 | 20250415 | 134000 | 6296435350 | 45000 | 45050 | 45050 | 45000 | 125 |
| 279 | 20250415 | 133900 | 6290809600 | 45050 | 45000 | 45050 | 45000 | 117 |
| 280 | 20250415 | 133800 | 6285543000 | 45000 | 45000 | 45050 | 44950 | 301 |
| 281 | 20250415 | 133700 | 6271996700 | 45000 | 44950 | 45000 | 44950 | 14 |
| 282 | 20250415 | 133600 | 6271367150 | 44950 | 44850 | 44950 | 44850 | 107 |
| 283 | 20250415 | 133500 | 6266561100 | 44800 | 44850 | 44850 | 44800 | 150 |
| 284 | 20250415 | 133400 | 6259837950 | 44900 | 44950 | 45000 | 44900 | 66 |
| 285 | 20250415 | 133300 | 6256869200 | 44950 | 44950 | 45000 | 44950 | 248 |
| 286 | 20250415 | 133200 | 6245720950 | 45000 | 45000 | 45000 | 45000 | 776 |
| 287 | 20250415 | 133100 | 6210800950 | 45100 | 45000 | 45100 | 45000 | 301 |
| 288 | 20250415 | 133000 | 6197245850 | 45000 | 45000 | 45050 | 45000 | 373 |
| 289 | 20250415 | 132900 | 6180458350 | 45050 | 45000 | 45050 | 45000 | 24 |
| 290 | 20250415 | 132800 | 6179377550 | 45000 | 45000 | 45000 | 45000 | 205 |
| 291 | 20250415 | 132700 | 6170152550 | 45000 | 45050 | 45050 | 45000 | 295 |
| 292 | 20250415 | 132600 | 6156877200 | 45050 | 45000 | 45050 | 45000 | 354 |
| 293 | 20250415 | 132500 | 6140942750 | 45000 | 45000 | 45000 | 44950 | 36 |
| 294 | 20250415 | 132400 | 6139323100 | 45000 | 45000 | 45000 | 44950 | 108 |
| 295 | 20250415 | 132300 | 6134466350 | 45000 | 44950 | 45000 | 44950 | 65 |
| 296 | 20250415 | 132200 | 6131541850 | 44850 | 44950 | 45000 | 44800 | 67 |
| 297 | 20250415 | 132100 | 6128533300 | 44950 | 44900 | 45000 | 44850 | 525 |
| 298 | 20250415 | 132000 | 6104919500 | 44900 | 44800 | 44900 | 44800 | 162 |
| 299 | 20250415 | 131900 | 6097653000 | 44850 | 44900 | 44900 | 44850 | 188 |
| 300 | 20250415 | 131800 | 6089214300 | 44950 | 45000 | 45000 | 44950 | 108 |
| 301 | 20250415 | 131700 | 6084357850 | 45000 | 45000 | 45000 | 44900 | 52 |
| 302 | 20250415 | 131600 | 6082018400 | 45000 | 45050 | 45050 | 45000 | 133 |
| 303 | 20250415 | 131500 | 6076028550 | 45000 | 45000 | 45050 | 45000 | 505 |
| 304 | 20250415 | 131400 | 6053303300 | 45000 | 45000 | 45000 | 44950 | 335 |
| 305 | 20250415 | 131300 | 6038231100 | 44950 | 45000 | 45000 | 44900 | 203 |
| 306 | 20250415 | 131200 | 6029101250 | 45000 | 44900 | 45000 | 44900 | 500 |
| 307 | 20250415 | 131100 | 6006614100 | 44900 | 44850 | 44900 | 44800 | 125 |
| 308 | 20250415 | 131000 | 6001008550 | 44800 | 44950 | 44950 | 44750 | 262 |
| 309 | 20250415 | 130900 | 5989266250 | 44900 | 45050 | 45050 | 44900 | 1379 |
| 310 | 20250415 | 130800 | 5927212750 | 45050 | 45100 | 45100 | 45050 | 337 |
| 311 | 20250415 | 130700 | 5912029650 | 45050 | 45050 | 45100 | 45050 | 160 |
| 312 | 20250415 | 130600 | 5904821050 | 45100 | 45050 | 45100 | 45050 | 130 |
| 313 | 20250415 | 130500 | 5898960450 | 45050 | 45050 | 45050 | 45000 | 260 |
| 314 | 20250415 | 130400 | 5887253900 | 45050 | 45250 | 45250 | 45000 | 3046 |
| 315 | 20250415 | 130300 | 5749598500 | 45250 | 45250 | 45300 | 45250 | 384 |
| 316 | 20250415 | 130200 | 5732210600 | 45250 | 45250 | 45250 | 45200 | 122 |
| 317 | 20250415 | 130100 | 5726690150 | 45300 | 45150 | 45300 | 45100 | 1387 |
| 318 | 20250415 | 130000 | 5663954750 | 45200 | 45200 | 45200 | 45150 | 137 |
| 319 | 20250415 | 125900 | 5657764000 | 45150 | 45200 | 45250 | 45150 | 613 |
| 320 | 20250415 | 125800 | 5630064450 | 45150 | 45050 | 45250 | 45050 | 1426 |
| 321 | 20250415 | 125700 | 5565667200 | 45050 | 45200 | 45200 | 45050 | 1744 |
| 322 | 20250415 | 125600 | 5486872800 | 45200 | 45200 | 45200 | 45200 | 0 |
| 323 | 20250415 | 125500 | 5486872800 | 45200 | 45150 | 45200 | 45150 | 590 |
| 324 | 20250415 | 125400 | 5460214350 | 45150 | 44950 | 45150 | 44950 | 1062 |
| 325 | 20250415 | 125300 | 5412361000 | 45000 | 44950 | 45000 | 44950 | 129 |
| 326 | 20250415 | 125200 | 5406556950 | 45000 | 45000 | 45000 | 44950 | 385 |
| 327 | 20250415 | 125100 | 5389249900 | 44950 | 45050 | 45050 | 44900 | 1110 |
| 328 | 20250415 | 125000 | 5339328400 | 45100 | 45050 | 45100 | 45000 | 193 |
| 329 | 20250415 | 124900 | 5330634000 | 45000 | 45150 | 45150 | 45000 | 782 |
| 330 | 20250415 | 124800 | 5295402250 | 45200 | 45150 | 45200 | 45150 | 149 |
| 331 | 20250415 | 124700 | 5288674550 | 45150 | 45150 | 45200 | 45100 | 300 |
| 332 | 20250415 | 124600 | 5275129550 | 45150 | 45100 | 45150 | 45100 | 375 |
| 333 | 20250415 | 124500 | 5258206650 | 45100 | 45050 | 45100 | 45000 | 306 |
| 334 | 20250415 | 124400 | 5244419750 | 45050 | 45000 | 45050 | 45000 | 95 |
| 335 | 20250415 | 124300 | 5240140100 | 45000 | 45000 | 45000 | 44950 | 256 |
| 336 | 20250415 | 124200 | 5228620150 | 45000 | 44950 | 45000 | 44950 | 539 |
| 337 | 20250415 | 124100 | 5204368050 | 45000 | 45000 | 45000 | 44950 | 58 |
| 338 | 20250415 | 124000 | 5201758100 | 44950 | 44950 | 44950 | 44900 | 266 |
| 339 | 20250415 | 123900 | 5189807400 | 44950 | 44900 | 44950 | 44900 | 129 |
| 340 | 20250415 | 123800 | 5184013450 | 44950 | 44950 | 45000 | 44900 | 287 |
| 341 | 20250415 | 123700 | 5171114850 | 44950 | 44950 | 45000 | 44950 | 53 |
| 342 | 20250415 | 123600 | 5168732150 | 45000 | 44950 | 45000 | 44900 | 526 |
| 343 | 20250415 | 123500 | 5145073900 | 44850 | 44850 | 44950 | 44850 | 528 |
| 344 | 20250415 | 123400 | 5121382700 | 44900 | 44950 | 44950 | 44900 | 202 |
| 345 | 20250415 | 123300 | 5112311700 | 44950 | 44850 | 44950 | 44850 | 144 |
| 346 | 20250415 | 123200 | 5105845700 | 44850 | 44850 | 44850 | 44850 | 100 |
| 347 | 20250415 | 123100 | 5101360700 | 44850 | 44750 | 44850 | 44650 | 209 |
| 348 | 20250415 | 123000 | 5092015450 | 44750 | 44700 | 44950 | 44700 | 517 |
| 349 | 20250415 | 122900 | 5068851750 | 44550 | 44650 | 44700 | 44550 | 613 |
| 350 | 20250415 | 122800 | 5041537000 | 44700 | 44850 | 44900 | 44700 | 215 |
| 351 | 20250415 | 122700 | 5031902750 | 44850 | 44900 | 44900 | 44850 | 165 |
| 352 | 20250415 | 122600 | 5024498950 | 44950 | 44900 | 45000 | 44900 | 587 |
| 353 | 20250415 | 122500 | 4998096750 | 44900 | 44900 | 44900 | 44850 | 236 |
| 354 | 20250415 | 122400 | 4987506300 | 45000 | 45000 | 45050 | 44900 | 565 |
| 355 | 20250415 | 122300 | 4962088250 | 45050 | 44950 | 45050 | 44950 | 358 |
| 356 | 20250415 | 122200 | 4945976700 | 44950 | 45100 | 45100 | 44700 | 1958 |
| 357 | 20250415 | 122100 | 4857958900 | 45100 | 45100 | 45100 | 45050 | 20 |
| 358 | 20250415 | 122000 | 4857056950 | 45100 | 45100 | 45100 | 45050 | 393 |
| 359 | 20250415 | 121900 | 4839340700 | 45100 | 45050 | 45150 | 45050 | 264 |
| 360 | 20250415 | 121800 | 4827433000 | 45000 | 45100 | 45150 | 45000 | 1230 |
| 361 | 20250415 | 121700 | 4771967100 | 45100 | 44825 | 45100 | 44800 | 3925 |
| 362 | 20250415 | 121600 | 4595531350 | 44850 | 44850 | 44850 | 44800 | 118 |
| 363 | 20250415 | 121500 | 4590239350 | 44800 | 44750 | 44800 | 44750 | 825 |
| 364 | 20250415 | 121400 | 4553281900 | 44750 | 44700 | 44750 | 44650 | 2675 |
| 365 | 20250415 | 121300 | 4433660800 | 44700 | 44700 | 44700 | 44650 | 370 |
| 366 | 20250415 | 121200 | 4417136900 | 44700 | 44650 | 44700 | 44650 | 55 |
| 367 | 20250415 | 121100 | 4414678600 | 44700 | 44700 | 44700 | 44650 | 84 |
| 368 | 20250415 | 121000 | 4410925400 | 44700 | 44650 | 44700 | 44650 | 138 |
| 369 | 20250415 | 120900 | 4404757400 | 44650 | 44650 | 44700 | 44650 | 65 |
| 370 | 20250415 | 120800 | 4401854125 | 44650 | 44650 | 44700 | 44650 | 652 |
| 371 | 20250415 | 120700 | 4372741325 | 44650 | 44650 | 44650 | 44600 | 724 |
| 372 | 20250415 | 120600 | 4340431175 | 44700 | 44700 | 44700 | 44650 | 78 |
| 373 | 20250415 | 120500 | 4336944875 | 44700 | 44700 | 44700 | 44675 | 99 |
| 374 | 20250415 | 120400 | 4332519625 | 44675 | 44675 | 44700 | 44650 | 149 |
| 375 | 20250415 | 120300 | 4325865550 | 44700 | 44700 | 44700 | 44700 | 60 |
| 376 | 20250415 | 120200 | 4323183550 | 44650 | 44700 | 44700 | 44650 | 629 |
| 377 | 20250415 | 120100 | 4295079900 | 44700 | 44700 | 44700 | 44650 | 127 |
| 378 | 20250415 | 120000 | 4289404750 | 44700 | 44650 | 44700 | 44650 | 507 |
| 379 | 20250415 | 115900 | 4266762400 | 44650 | 44650 | 44650 | 44600 | 52 |
| 380 | 20250415 | 115800 | 4264441500 | 44600 | 44600 | 44650 | 44600 | 100 |
| 381 | 20250415 | 115700 | 4259978900 | 44600 | 44600 | 44600 | 44600 | 414 |
| 382 | 20250415 | 115600 | 4241514500 | 44600 | 44600 | 44600 | 44600 | 43 |
| 383 | 20250415 | 115500 | 4239596700 | 44600 | 44550 | 44600 | 44550 | 91 |
| 384 | 20250415 | 115400 | 4235538500 | 44550 | 44550 | 44550 | 44550 | 14 |
| 385 | 20250415 | 115300 | 4234914800 | 44600 | 44550 | 44600 | 44550 | 83 |
| 386 | 20250415 | 115200 | 4231213350 | 44550 | 44550 | 44550 | 44500 | 177 |
| 387 | 20250415 | 115100 | 4223330500 | 44500 | 44550 | 44550 | 44500 | 20 |
| 388 | 20250415 | 115000 | 4222439900 | 44550 | 44550 | 44600 | 44550 | 121 |
| 389 | 20250415 | 114900 | 4217048650 | 44550 | 44600 | 44600 | 44450 | 582 |
| 390 | 20250415 | 114800 | 4191140350 | 44550 | 44600 | 44600 | 44550 | 77 |
| 391 | 20250415 | 114700 | 4187706950 | 44550 | 44550 | 44550 | 44550 | 27 |
| 392 | 20250415 | 114600 | 4186504100 | 44550 | 44550 | 44550 | 44550 | 36 |
| 393 | 20250415 | 114500 | 4184900300 | 44550 | 44550 | 44600 | 44500 | 231 |
| 394 | 20250415 | 114400 | 4174611200 | 44500 | 44550 | 44600 | 44450 | 583 |
| 395 | 20250415 | 114300 | 4148663750 | 44600 | 44600 | 44600 | 44550 | 61 |
| 396 | 20250415 | 114200 | 4145943350 | 44600 | 44550 | 44600 | 44550 | 55 |
| 397 | 20250415 | 114100 | 4143492450 | 44550 | 44600 | 44600 | 44550 | 191 |
| 398 | 20250415 | 114000 | 4134981300 | 44600 | 44450 | 44600 | 44450 | 285 |
| 399 | 20250415 | 113900 | 4122285800 | 44500 | 44500 | 44550 | 44500 | 202 |
| 400 | 20250415 | 113800 | 4113296150 | 44550 | 44500 | 44550 | 44500 | 167 |
| 401 | 20250415 | 113700 | 4105864150 | 44500 | 44450 | 44500 | 44450 | 209 |
| 402 | 20250415 | 113600 | 4096569200 | 44500 | 44500 | 44500 | 44350 | 336 |
| 403 | 20250415 | 113500 | 4081630400 | 44450 | 44500 | 44500 | 44450 | 389 |
| 404 | 20250415 | 113400 | 4064320650 | 44450 | 44550 | 44550 | 44450 | 86 |
| 405 | 20250415 | 113300 | 4060493400 | 44500 | 44500 | 44550 | 44400 | 2422 |
| 406 | 20250415 | 113200 | 3952818100 | 44500 | 44550 | 44550 | 44450 | 333 |
| 407 | 20250415 | 113100 | 3937985000 | 44550 | 44500 | 44550 | 44500 | 208 |
| 408 | 20250415 | 113000 | 3928727850 | 44500 | 44400 | 44500 | 44400 | 316 |
| 409 | 20250415 | 112900 | 3914667050 | 44450 | 44450 | 44450 | 44400 | 294 |
| 410 | 20250415 | 112800 | 3901606200 | 44450 | 44550 | 44550 | 44400 | 490 |
| 411 | 20250415 | 112700 | 3879834500 | 44500 | 44550 | 44550 | 44450 | 605 |
| 412 | 20250415 | 112600 | 3852893300 | 44550 | 44450 | 44550 | 44400 | 370 |
| 413 | 20250415 | 112500 | 3836426100 | 44500 | 44550 | 44550 | 44400 | 271 |
| 414 | 20250415 | 112400 | 3824364300 | 44450 | 44550 | 44550 | 44450 | 383 |
| 415 | 20250415 | 112300 | 3807332250 | 44500 | 44550 | 44550 | 44450 | 158 |
| 416 | 20250415 | 112200 | 3800300250 | 44550 | 44500 | 44550 | 44450 | 753 |
| 417 | 20250415 | 112100 | 3766784600 | 44500 | 44400 | 44500 | 44400 | 1127 |
| 418 | 20250415 | 112000 | 3716678900 | 44400 | 44150 | 44450 | 44150 | 1460 |
| 419 | 20250415 | 111900 | 3652009700 | 44200 | 44050 | 44200 | 44000 | 534 |
| 420 | 20250415 | 111800 | 3628457100 | 44050 | 44200 | 44250 | 44000 | 669 |
| 421 | 20250415 | 111700 | 3598956650 | 44100 | 44400 | 44400 | 44050 | 1201 |
| 422 | 20250415 | 111600 | 3545934850 | 44400 | 44650 | 44650 | 44400 | 1091 |
| 423 | 20250415 | 111500 | 3497381650 | 44600 | 44550 | 44650 | 44550 | 533 |
| 424 | 20250415 | 111400 | 3473611850 | 44600 | 44400 | 44600 | 44150 | 2003 |
| 425 | 20250415 | 111300 | 3384543350 | 44400 | 44400 | 44400 | 44300 | 348 |
| 426 | 20250415 | 111200 | 3369104100 | 44400 | 44400 | 44400 | 44350 | 121 |
| 427 | 20250415 | 111100 | 3363732650 | 44400 | 44400 | 44400 | 44350 | 73 |
| 428 | 20250415 | 111000 | 3360493900 | 44400 | 44400 | 44450 | 44400 | 308 |
| 429 | 20250415 | 110900 | 3346816700 | 44350 | 44350 | 44400 | 44350 | 101 |
| 430 | 20250415 | 110800 | 3342333250 | 44350 | 44300 | 44400 | 44300 | 42 |
| 431 | 20250415 | 110700 | 3340469900 | 44250 | 44450 | 44450 | 44200 | 198 |
| 432 | 20250415 | 110600 | 3331676250 | 44500 | 44450 | 44500 | 44050 | 607 |
| 433 | 20250415 | 110500 | 3304742500 | 44500 | 44450 | 44500 | 44400 | 345 |
| 434 | 20250415 | 110400 | 3289407450 | 44450 | 44450 | 44450 | 44450 | 312 |
| 435 | 20250415 | 110300 | 3275539050 | 44450 | 44400 | 44450 | 44400 | 318 |
| 436 | 20250415 | 110200 | 3261412950 | 44450 | 44450 | 44450 | 44450 | 397 |
| 437 | 20250415 | 110100 | 3243766300 | 44350 | 44450 | 44450 | 44300 | 295 |
| 438 | 20250415 | 110000 | 3230670050 | 44450 | 44450 | 44450 | 44400 | 230 |
| 439 | 20250415 | 105900 | 3220451600 | 44400 | 44450 | 44450 | 44400 | 205 |
| 440 | 20250415 | 105800 | 3211339500 | 44450 | 44450 | 44450 | 44450 | 295 |
| 441 | 20250415 | 105700 | 3198226750 | 44400 | 44300 | 44450 | 44300 | 920 |
| 442 | 20250415 | 105600 | 3157386200 | 44300 | 44400 | 44400 | 44300 | 514 |
| 443 | 20250415 | 105500 | 3134579000 | 44400 | 44400 | 44450 | 44400 | 542 |
| 444 | 20250415 | 105400 | 3110509800 | 44450 | 44350 | 44450 | 44350 | 305 |
| 445 | 20250415 | 105300 | 3096963000 | 44300 | 44300 | 44350 | 44300 | 335 |
| 446 | 20250415 | 105200 | 3082108150 | 44350 | 44200 | 44350 | 44200 | 832 |
| 447 | 20250415 | 105100 | 3045296100 | 44200 | 44150 | 44200 | 44100 | 209 |
| 448 | 20250415 | 105000 | 3036070800 | 44100 | 44000 | 44100 | 43950 | 909 |
| 449 | 20250415 | 104900 | 2996063250 | 44050 | 44000 | 44050 | 43950 | 334 |
| 450 | 20250415 | 104800 | 2981360550 | 44000 | 44100 | 44100 | 44000 | 200 |
| 451 | 20250415 | 104700 | 2972558800 | 44100 | 44250 | 44250 | 44100 | 474 |
| 452 | 20250415 | 104600 | 2951615700 | 44350 | 44400 | 44450 | 44250 | 631 |
| 453 | 20250415 | 104500 | 2923617750 | 44450 | 44500 | 44500 | 44450 | 427 |
| 454 | 20250415 | 104400 | 2904624300 | 44500 | 44500 | 44500 | 44500 | 218 |
| 455 | 20250415 | 104300 | 2894923300 | 44500 | 44550 | 44550 | 44500 | 449 |
| 456 | 20250415 | 104200 | 2874942550 | 44550 | 44450 | 44550 | 44450 | 358 |
| 457 | 20250415 | 104100 | 2859004450 | 44450 | 44450 | 44500 | 44350 | 703 |
| 458 | 20250415 | 104000 | 2827763850 | 44450 | 44350 | 44450 | 44350 | 1304 |
| 459 | 20250415 | 103900 | 2769858550 | 44350 | 44350 | 44350 | 44350 | 196 |
| 460 | 20250415 | 103800 | 2761165950 | 44300 | 44400 | 44400 | 44300 | 433 |
| 461 | 20250415 | 103700 | 2741962650 | 44400 | 44350 | 44400 | 44350 | 425 |
| 462 | 20250415 | 103600 | 2723095900 | 44350 | 44300 | 44400 | 44300 | 288 |
| 463 | 20250415 | 103500 | 2710324100 | 44350 | 44350 | 44350 | 44300 | 333 |
| 464 | 20250415 | 103400 | 2695556850 | 44400 | 44400 | 44400 | 44350 | 357 |
| 465 | 20250415 | 103300 | 2679721050 | 44400 | 44400 | 44400 | 44350 | 586 |
| 466 | 20250415 | 103200 | 2653705000 | 44400 | 44400 | 44400 | 44350 | 502 |
| 467 | 20250415 | 103100 | 2631429250 | 44350 | 44300 | 44350 | 44300 | 693 |
| 468 | 20250415 | 103000 | 2600694800 | 44300 | 44350 | 44350 | 44250 | 830 |
| 469 | 20250415 | 102900 | 2563891950 | 44300 | 44250 | 44300 | 44250 | 513 |
| 470 | 20250415 | 102800 | 2541168700 | 44250 | 44150 | 44250 | 44150 | 796 |
| 471 | 20250415 | 102700 | 2505955850 | 44150 | 44150 | 44200 | 44100 | 201 |
| 472 | 20250415 | 102600 | 2497081400 | 44200 | 44050 | 44200 | 44050 | 621 |
| 473 | 20250415 | 102500 | 2469678850 | 44100 | 43950 | 44100 | 43900 | 1557 |
| 474 | 20250415 | 102400 | 2401201600 | 43900 | 43950 | 43950 | 43900 | 543 |
| 475 | 20250415 | 102300 | 2377343100 | 43900 | 43900 | 44000 | 43850 | 396 |
| 476 | 20250415 | 102200 | 2359950450 | 43900 | 43800 | 43950 | 43800 | 241 |
| 477 | 20250415 | 102100 | 2349375000 | 43850 | 43800 | 43850 | 43800 | 449 |
| 478 | 20250415 | 102000 | 2329700050 | 43850 | 43800 | 43900 | 43800 | 291 |
| 479 | 20250415 | 101900 | 2316933850 | 43850 | 43850 | 43900 | 43850 | 239 |
| 480 | 20250415 | 101800 | 2306447250 | 43900 | 43800 | 44100 | 43800 | 917 |
| 481 | 20250415 | 101700 | 2266175200 | 43800 | 43850 | 43850 | 43750 | 390 |
| 482 | 20250415 | 101600 | 2249081500 | 43800 | 43700 | 43800 | 43650 | 783 |
| 483 | 20250415 | 101500 | 2214851550 | 43750 | 43800 | 43850 | 43700 | 974 |
| 484 | 20250415 | 101400 | 2172229000 | 43900 | 44000 | 44000 | 43850 | 909 |
| 485 | 20250415 | 101300 | 2132338100 | 44100 | 44200 | 44200 | 44000 | 783 |
| 486 | 20250415 | 101200 | 2097834650 | 44100 | 44200 | 44250 | 44000 | 1981 |
| 487 | 20250415 | 101100 | 2010530550 | 44200 | 44350 | 44350 | 44200 | 1255 |
| 488 | 20250415 | 101000 | 1954935900 | 44300 | 44350 | 44350 | 44250 | 1644 |
| 489 | 20250415 | 100900 | 1882131450 | 44350 | 44250 | 44450 | 44200 | 2098 |
| 490 | 20250415 | 100800 | 1789220000 | 44250 | 44200 | 44250 | 44150 | 883 |
| 491 | 20250415 | 100700 | 1750187500 | 44200 | 43950 | 44200 | 43950 | 1560 |
| 492 | 20250415 | 100600 | 1681489950 | 43950 | 43850 | 44000 | 43800 | 2150 |
| 493 | 20250415 | 100500 | 1587137200 | 43850 | 43700 | 43900 | 43700 | 590 |
| 494 | 20250415 | 100400 | 1561282850 | 43650 | 43600 | 43800 | 43600 | 1145 |
| 495 | 20250415 | 100300 | 1511288400 | 43550 | 43650 | 43650 | 43550 | 623 |
| 496 | 20250415 | 100200 | 1484139900 | 43650 | 43550 | 43700 | 43550 | 251 |
| 497 | 20250415 | 100100 | 1473184100 | 43700 | 43550 | 43700 | 43500 | 922 |
| 498 | 20250415 | 100000 | 1433011600 | 43550 | 43550 | 43700 | 43500 | 2699 |
| 499 | 20250415 | 095900 | 1315298175 | 43450 | 43600 | 43650 | 43450 | 585 |
| 500 | 20250415 | 095800 | 1289807675 | 43550 | 43400 | 43550 | 43350 | 925 |
| 501 | 20250415 | 095700 | 1249616275 | 43400 | 43250 | 43400 | 43250 | 198 |
| 502 | 20250415 | 095600 | 1241038775 | 43350 | 43200 | 43400 | 43150 | 1178 |
| 503 | 20250415 | 095500 | 1190059275 | 43200 | 43250 | 43250 | 43150 | 531 |
| 504 | 20250415 | 095400 | 1167122700 | 43200 | 43200 | 43250 | 43200 | 484 |
| 505 | 20250415 | 095300 | 1146209450 | 43200 | 43150 | 43200 | 43100 | 725 |
| 506 | 20250415 | 095200 | 1114926750 | 43150 | 42950 | 43200 | 42900 | 1746 |
| 507 | 20250415 | 095100 | 1039648050 | 42950 | 42850 | 42950 | 42850 | 561 |
| 508 | 20250415 | 095000 | 1015573100 | 42900 | 42850 | 42900 | 42800 | 678 |
| 509 | 20250415 | 094900 | 986534300 | 42850 | 42800 | 43000 | 42800 | 947 |
| 510 | 20250415 | 094800 | 945945950 | 42800 | 42650 | 43000 | 42650 | 1295 |
| 511 | 20250415 | 094700 | 890506450 | 42700 | 42750 | 42750 | 42650 | 687 |
| 512 | 20250415 | 094600 | 861169650 | 42750 | 42700 | 42800 | 42600 | 614 |
| 513 | 20250415 | 094500 | 834935350 | 42700 | 42525 | 42700 | 42500 | 1058 |
| 514 | 20250415 | 094400 | 789814100 | 42525 | 42400 | 42650 | 42050 | 3195 |
| 515 | 20250415 | 094300 | 654075475 | 42350 | 42300 | 42400 | 42300 | 53 |
| 516 | 20250415 | 094200 | 651831775 | 42350 | 42250 | 42450 | 42250 | 430 |
| 517 | 20250415 | 094100 | 633612775 | 42350 | 42300 | 42350 | 42100 | 141 |
| 518 | 20250415 | 094000 | 627647475 | 42300 | 42200 | 42300 | 42150 | 971 |
| 519 | 20250415 | 093900 | 586646725 | 42150 | 42200 | 42250 | 42050 | 738 |
| 520 | 20250415 | 093800 | 555506275 | 41950 | 42000 | 42250 | 41800 | 1313 |
| 521 | 20250415 | 093700 | 500206100 | 42000 | 41800 | 42100 | 41800 | 216 |
| 522 | 20250415 | 093600 | 491154100 | 41800 | 41800 | 42100 | 41700 | 1259 |
| 523 | 20250415 | 093500 | 438339200 | 41750 | 41650 | 41750 | 41650 | 471 |
| 524 | 20250415 | 093400 | 418696450 | 41750 | 41700 | 41750 | 41700 | 220 |
| 525 | 20250415 | 093300 | 409522400 | 41650 | 41500 | 41650 | 41500 | 88 |
| 526 | 20250415 | 093200 | 405865000 | 41500 | 41500 | 41500 | 41500 | 16 |
| 527 | 20250415 | 093100 | 405201000 | 41500 | 41650 | 41700 | 41500 | 163 |
| 528 | 20250415 | 093000 | 398414950 | 41600 | 41550 | 41950 | 41550 | 680 |
| 529 | 20250415 | 092900 | 369997250 | 41450 | 41550 | 41550 | 41450 | 51 |
| 530 | 20250415 | 092800 | 367879000 | 41550 | 41600 | 41600 | 41500 | 96 |
| 531 | 20250415 | 092700 | 363890100 | 41600 | 41650 | 41650 | 41550 | 312 |
| 532 | 20250415 | 092600 | 350906750 | 41650 | 41650 | 41800 | 41600 | 1312 |
| 533 | 20250415 | 092500 | 296200950 | 41600 | 41600 | 41650 | 41600 | 337 |
| 534 | 20250415 | 092400 | 282180500 | 41600 | 41650 | 41650 | 41600 | 29 |
| 535 | 20250415 | 092300 | 280973550 | 41650 | 41600 | 41700 | 41600 | 147 |
| 536 | 20250415 | 092200 | 274851800 | 41650 | 41700 | 41700 | 41650 | 81 |
| 537 | 20250415 | 092100 | 271477250 | 41700 | 41700 | 41700 | 41700 | 114 |
| 538 | 20250415 | 092000 | 266723450 | 41700 | 41700 | 41700 | 41600 | 430 |
| 539 | 20250415 | 091900 | 248793900 | 41650 | 41600 | 41650 | 41600 | 133 |
| 540 | 20250415 | 091800 | 243255000 | 41550 | 41550 | 41650 | 41550 | 86 |
| 541 | 20250415 | 091700 | 239676600 | 41600 | 41650 | 41650 | 41600 | 112 |
| 542 | 20250415 | 091600 | 235014100 | 41650 | 41600 | 41700 | 41600 | 398 |
| 543 | 20250415 | 091500 | 218426300 | 41650 | 41600 | 41650 | 41600 | 15 |
| 544 | 20250415 | 091400 | 217802250 | 41550 | 41550 | 41600 | 41550 | 72 |
| 545 | 20250415 | 091300 | 214809000 | 41550 | 41500 | 41550 | 41400 | 63 |
| 546 | 20250415 | 091200 | 212195650 | 41450 | 41400 | 41600 | 41400 | 134 |
| 547 | 20250415 | 091100 | 206637100 | 41400 | 41550 | 41650 | 41400 | 311 |
| 548 | 20250415 | 091000 | 193705050 | 41500 | 41500 | 41500 | 41350 | 131 |
| 549 | 20250415 | 090900 | 188275450 | 41350 | 41450 | 41600 | 41300 | 456 |
| 550 | 20250415 | 090800 | 169377750 | 41250 | 41250 | 41450 | 41200 | 733 |
| 551 | 20250415 | 090700 | 139107100 | 41250 | 41250 | 41250 | 41250 | 57 |
| 552 | 20250415 | 090600 | 136755850 | 41200 | 41050 | 41350 | 41050 | 590 |
| 553 | 20250415 | 090500 | 112439900 | 41050 | 41050 | 41100 | 41050 | 182 |
| 554 | 20250415 | 090400 | 104962250 | 41100 | 41100 | 41100 | 41000 | 489 |
| 555 | 20250415 | 090300 | 84872000 | 41150 | 41100 | 41150 | 41100 | 77 |
| 556 | 20250415 | 090200 | 81703850 | 41050 | 41150 | 41200 | 41050 | 810 |
| 557 | 20250415 | 090100 | 48408850 | 41250 | 41100 | 41250 | 41100 | 223 |
| 558 | 20250415 | 090000 | 39228250 | 41100 | 41100 | 41250 | 41050 | 953 |