30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 182800 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 6994 |
| 3 | 20250416 | 182700 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20250416 | 182600 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20250416 | 182500 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20250416 | 182400 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20250416 | 182300 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20250416 | 182200 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20250416 | 182100 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20250416 | 182000 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20250416 | 181900 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20250416 | 181800 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20250416 | 181700 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20250416 | 181600 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20250416 | 181500 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20250416 | 181400 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20250416 | 181300 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20250416 | 181200 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20250416 | 181100 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20250416 | 181000 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20250416 | 180900 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20250416 | 180800 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20250416 | 180700 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20250416 | 180600 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20250416 | 180500 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20250416 | 180400 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20250416 | 180300 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20250416 | 180200 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20250416 | 180100 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20250416 | 180000 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20250416 | 175900 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20250416 | 175800 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 6994 |
| 33 | 20250416 | 175700 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20250416 | 175600 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20250416 | 175500 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20250416 | 175400 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20250416 | 175300 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20250416 | 175200 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20250416 | 175100 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20250416 | 175000 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20250416 | 174900 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20250416 | 174800 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20250416 | 174700 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20250416 | 174600 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20250416 | 174500 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20250416 | 174400 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20250416 | 174300 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20250416 | 174200 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20250416 | 174100 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20250416 | 174000 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20250416 | 173900 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20250416 | 173800 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20250416 | 173700 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20250416 | 173600 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20250416 | 173500 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20250416 | 173400 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20250416 | 173300 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20250416 | 173200 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20250416 | 173100 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20250416 | 173000 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20250416 | 172900 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20250416 | 172800 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 6994 |
| 63 | 20250416 | 172700 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20250416 | 172600 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20250416 | 172500 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20250416 | 172400 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20250416 | 172300 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20250416 | 172200 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20250416 | 172100 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20250416 | 172000 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20250416 | 171900 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20250416 | 171800 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20250416 | 171700 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20250416 | 171600 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20250416 | 171500 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20250416 | 171400 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20250416 | 171300 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20250416 | 171200 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20250416 | 171100 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20250416 | 171000 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20250416 | 170900 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20250416 | 170800 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20250416 | 170700 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20250416 | 170600 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20250416 | 170500 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20250416 | 170400 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20250416 | 170300 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20250416 | 170200 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20250416 | 170100 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20250416 | 170000 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20250416 | 165900 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20250416 | 165800 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 6994 |
| 93 | 20250416 | 165700 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20250416 | 165600 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20250416 | 165500 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20250416 | 165400 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20250416 | 165300 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20250416 | 165200 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20250416 | 165100 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20250416 | 165000 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20250416 | 164900 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20250416 | 164800 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20250416 | 164700 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20250416 | 164600 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20250416 | 164500 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20250416 | 164400 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20250416 | 164300 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20250416 | 164200 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20250416 | 164100 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20250416 | 164000 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20250416 | 163900 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20250416 | 163800 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20250416 | 163700 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20250416 | 163600 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20250416 | 163500 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20250416 | 163400 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20250416 | 163300 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20250416 | 163200 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20250416 | 163100 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20250416 | 163000 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20250416 | 162900 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20250416 | 162800 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 6994 |
| 123 | 20250416 | 162700 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20250416 | 162600 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20250416 | 162500 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20250416 | 162400 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20250416 | 162300 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20250416 | 162200 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20250416 | 162100 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20250416 | 162000 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20250416 | 161900 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20250416 | 161800 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20250416 | 161700 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20250416 | 161600 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20250416 | 161500 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20250416 | 161400 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20250416 | 161300 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20250416 | 161200 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20250416 | 161100 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20250416 | 161000 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20250416 | 160900 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20250416 | 160800 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20250416 | 160700 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20250416 | 160600 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20250416 | 160500 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20250416 | 160400 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20250416 | 160300 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20250416 | 160200 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20250416 | 160100 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20250416 | 160000 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20250416 | 155900 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20250416 | 155800 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 6994 |
| 153 | 20250416 | 155700 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20250416 | 155600 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20250416 | 155500 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20250416 | 155400 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20250416 | 155300 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20250416 | 155200 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20250416 | 155100 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20250416 | 155000 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20250416 | 154900 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20250416 | 154800 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20250416 | 154700 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20250416 | 154600 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20250416 | 154500 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20250416 | 154400 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20250416 | 154300 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20250416 | 154200 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20250416 | 154100 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20250416 | 154000 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20250416 | 153900 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20250416 | 153800 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20250416 | 153700 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20250416 | 153600 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20250416 | 153500 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20250416 | 153400 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20250416 | 153300 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20250416 | 153200 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20250416 | 153100 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20250416 | 153000 | 10257354200 | 38700 | 38700 | 38700 | 38700 | 6994 |
| 181 | 20250416 | 152900 | 9986686400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20250416 | 152800 | 9986686400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 183 | 20250416 | 152700 | 9986686400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20250416 | 152600 | 9986686400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20250416 | 152500 | 9986686400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20250416 | 152400 | 9986686400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20250416 | 152300 | 9986686400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20250416 | 152200 | 9986686400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20250416 | 152100 | 9986686400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20250416 | 152000 | 9986686400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20250416 | 151900 | 9986686400 | 38700 | 38700 | 38700 | 38600 | 2276 |
| 192 | 20250416 | 151800 | 9898720900 | 38700 | 38750 | 38750 | 38700 | 723 |
| 193 | 20250416 | 151700 | 9870740750 | 38700 | 38700 | 38750 | 38700 | 230 |
| 194 | 20250416 | 151600 | 9861839450 | 38700 | 38700 | 38750 | 38700 | 341 |
| 195 | 20250416 | 151500 | 9848641950 | 38700 | 38750 | 38750 | 38700 | 744 |
| 196 | 20250416 | 151400 | 9819841275 | 38750 | 38700 | 38750 | 38700 | 1362 |
| 197 | 20250416 | 151300 | 9767124600 | 38700 | 38650 | 38700 | 38650 | 1088 |
| 198 | 20250416 | 151200 | 9725056400 | 38700 | 38700 | 38750 | 38700 | 368 |
| 199 | 20250416 | 151100 | 9710814600 | 38700 | 38650 | 38750 | 38650 | 1677 |
| 200 | 20250416 | 151000 | 9645920700 | 38650 | 38650 | 38700 | 38650 | 809 |
| 201 | 20250416 | 150900 | 9614632775 | 38700 | 38750 | 38750 | 38650 | 490 |
| 202 | 20250416 | 150800 | 9595691325 | 38750 | 38750 | 38750 | 38650 | 399 |
| 203 | 20250416 | 150700 | 9580249125 | 38700 | 38700 | 38750 | 38700 | 1389 |
| 204 | 20250416 | 150600 | 9526447925 | 38700 | 38750 | 38750 | 38700 | 327 |
| 205 | 20250416 | 150500 | 9513782875 | 38750 | 38800 | 38800 | 38750 | 573 |
| 206 | 20250416 | 150400 | 9491574825 | 38750 | 38750 | 38800 | 38750 | 867 |
| 207 | 20250416 | 150300 | 9457978525 | 38750 | 38700 | 38750 | 38600 | 3139 |
| 208 | 20250416 | 150200 | 9336491775 | 38750 | 38750 | 38750 | 38750 | 258 |
| 209 | 20250416 | 150100 | 9326494275 | 38750 | 38850 | 38850 | 38750 | 1994 |
| 210 | 20250416 | 150000 | 9249196975 | 38825 | 38850 | 38850 | 38800 | 374 |
| 211 | 20250416 | 145900 | 9234674650 | 38900 | 38850 | 38900 | 38850 | 566 |
| 212 | 20250416 | 145800 | 9212685500 | 38850 | 38850 | 38900 | 38850 | 580 |
| 213 | 20250416 | 145700 | 9190152400 | 38900 | 38800 | 38900 | 38750 | 1456 |
| 214 | 20250416 | 145600 | 9133608800 | 38850 | 38800 | 38850 | 38800 | 685 |
| 215 | 20250416 | 145500 | 9107030750 | 38800 | 38800 | 38850 | 38750 | 421 |
| 216 | 20250416 | 145400 | 9090697250 | 38800 | 38800 | 38850 | 38750 | 898 |
| 217 | 20250416 | 145300 | 9055856000 | 38750 | 38825 | 38825 | 38750 | 464 |
| 218 | 20250416 | 145200 | 9037868375 | 38800 | 38800 | 38850 | 38800 | 423 |
| 219 | 20250416 | 145100 | 9021455875 | 38900 | 38900 | 38900 | 38900 | 3 |
| 220 | 20250416 | 145000 | 9021339175 | 38850 | 38850 | 38850 | 38850 | 209 |
| 221 | 20250416 | 144900 | 9013219525 | 38850 | 38900 | 38900 | 38850 | 94 |
| 222 | 20250416 | 144800 | 9009567525 | 38900 | 38900 | 38900 | 38800 | 206 |
| 223 | 20250416 | 144700 | 9001564525 | 38900 | 38900 | 38950 | 38900 | 146 |
| 224 | 20250416 | 144600 | 8995885075 | 39000 | 38950 | 39000 | 38900 | 106 |
| 225 | 20250416 | 144500 | 8991756525 | 38900 | 38900 | 38950 | 38900 | 189 |
| 226 | 20250416 | 144400 | 8984399375 | 38900 | 38950 | 38950 | 38850 | 333 |
| 227 | 20250416 | 144300 | 8971441325 | 38950 | 38950 | 38950 | 38900 | 477 |
| 228 | 20250416 | 144200 | 8952862475 | 38900 | 38850 | 38900 | 38850 | 1537 |
| 229 | 20250416 | 144100 | 8893107875 | 38850 | 38850 | 38850 | 38800 | 164 |
| 230 | 20250416 | 144000 | 8886744075 | 38850 | 38850 | 38850 | 38800 | 317 |
| 231 | 20250416 | 143900 | 8874429075 | 38850 | 38750 | 38850 | 38750 | 291 |
| 232 | 20250416 | 143800 | 8863134525 | 38750 | 38750 | 38800 | 38750 | 339 |
| 233 | 20250416 | 143700 | 8849985625 | 38750 | 38800 | 38800 | 38700 | 996 |
| 234 | 20250416 | 143600 | 8811385125 | 38800 | 38850 | 38850 | 38750 | 1186 |
| 235 | 20250416 | 143500 | 8765373525 | 38850 | 38950 | 38950 | 38850 | 363 |
| 236 | 20250416 | 143400 | 8751258175 | 38900 | 38900 | 38950 | 38850 | 933 |
| 237 | 20250416 | 143300 | 8714953125 | 38850 | 38900 | 38950 | 38850 | 982 |
| 238 | 20250416 | 143200 | 8676755825 | 38950 | 39000 | 39000 | 38900 | 3685 |
| 239 | 20250416 | 143100 | 8533145675 | 39000 | 39050 | 39050 | 39000 | 238 |
| 240 | 20250416 | 143000 | 8523851875 | 39050 | 39050 | 39100 | 39050 | 271 |
| 241 | 20250416 | 142900 | 8513268925 | 39100 | 39050 | 39100 | 39050 | 388 |
| 242 | 20250416 | 142800 | 8498113725 | 39050 | 39050 | 39100 | 39050 | 286 |
| 243 | 20250416 | 142700 | 8486945375 | 39100 | 39100 | 39150 | 39050 | 829 |
| 244 | 20250416 | 142600 | 8454571525 | 39150 | 39150 | 39150 | 39100 | 1004 |
| 245 | 20250416 | 142500 | 8415309775 | 39150 | 39200 | 39200 | 39150 | 2259 |
| 246 | 20250416 | 142400 | 8326792775 | 39250 | 39300 | 39300 | 39250 | 15 |
| 247 | 20250416 | 142300 | 8326203975 | 39300 | 39300 | 39300 | 39250 | 237 |
| 248 | 20250416 | 142200 | 8316891625 | 39200 | 39350 | 39350 | 39200 | 1886 |
| 249 | 20250416 | 142100 | 8242806375 | 39400 | 39350 | 39400 | 39350 | 980 |
| 250 | 20250416 | 142000 | 8204243325 | 39350 | 39400 | 39400 | 39350 | 11 |
| 251 | 20250416 | 141900 | 8203810275 | 39400 | 39400 | 39400 | 39400 | 77 |
| 252 | 20250416 | 141800 | 8200776475 | 39450 | 39400 | 39450 | 39400 | 101 |
| 253 | 20250416 | 141700 | 8196797025 | 39400 | 39450 | 39450 | 39400 | 86 |
| 254 | 20250416 | 141600 | 8193406375 | 39450 | 39450 | 39450 | 39450 | 81 |
| 255 | 20250416 | 141500 | 8190210925 | 39450 | 39500 | 39500 | 39400 | 13 |
| 256 | 20250416 | 141400 | 8189698225 | 39500 | 39500 | 39500 | 39500 | 2 |
| 257 | 20250416 | 141300 | 8189619225 | 39500 | 39400 | 39500 | 39400 | 383 |
| 258 | 20250416 | 141200 | 8174513175 | 39400 | 39350 | 39450 | 39350 | 349 |
| 259 | 20250416 | 141100 | 8160762575 | 39400 | 39350 | 39400 | 39350 | 190 |
| 260 | 20250416 | 141000 | 8153285925 | 39400 | 39400 | 39400 | 39300 | 249 |
| 261 | 20250416 | 140900 | 8143483975 | 39400 | 39400 | 39400 | 39400 | 4 |
| 262 | 20250416 | 140800 | 8143326375 | 39400 | 39350 | 39400 | 39350 | 50 |
| 263 | 20250416 | 140700 | 8141358775 | 39400 | 39400 | 39450 | 39350 | 302 |
| 264 | 20250416 | 140600 | 8129474025 | 39400 | 39400 | 39450 | 39400 | 225 |
| 265 | 20250416 | 140500 | 8120608975 | 39450 | 39400 | 39450 | 39400 | 217 |
| 266 | 20250416 | 140400 | 8112058825 | 39400 | 39450 | 39450 | 39400 | 9 |
| 267 | 20250416 | 140300 | 8111704125 | 39400 | 39350 | 39450 | 39350 | 869 |
| 268 | 20250416 | 140200 | 8077467250 | 39350 | 39350 | 39400 | 39350 | 74 |
| 269 | 20250416 | 140100 | 8074554975 | 39350 | 39350 | 39400 | 39350 | 105 |
| 270 | 20250416 | 140000 | 8070423025 | 39400 | 39450 | 39450 | 39350 | 192 |
| 271 | 20250416 | 135900 | 8062857275 | 39450 | 39450 | 39500 | 39350 | 1119 |
| 272 | 20250416 | 135800 | 8018814825 | 39475 | 39500 | 39500 | 39475 | 2 |
| 273 | 20250416 | 135700 | 8018735850 | 39500 | 39450 | 39500 | 39400 | 194 |
| 274 | 20250416 | 135600 | 8011084550 | 39400 | 39400 | 39400 | 39350 | 285 |
| 275 | 20250416 | 135500 | 7999855600 | 39400 | 39450 | 39450 | 39350 | 227 |
| 276 | 20250416 | 135400 | 7990912150 | 39450 | 39450 | 39450 | 39450 | 4 |
| 277 | 20250416 | 135300 | 7990754350 | 39450 | 39450 | 39500 | 39450 | 93 |
| 278 | 20250416 | 135200 | 7987085450 | 39450 | 39500 | 39500 | 39450 | 12 |
| 279 | 20250416 | 135100 | 7986612000 | 39500 | 39450 | 39500 | 39450 | 200 |
| 280 | 20250416 | 135000 | 7978721950 | 39450 | 39450 | 39450 | 39400 | 198 |
| 281 | 20250416 | 134900 | 7970912850 | 39450 | 39450 | 39450 | 39400 | 127 |
| 282 | 20250416 | 134800 | 7965902850 | 39450 | 39450 | 39450 | 39400 | 737 |
| 283 | 20250416 | 134700 | 7936864050 | 39450 | 39450 | 39450 | 39450 | 324 |
| 284 | 20250416 | 134600 | 7924082250 | 39450 | 39450 | 39450 | 39450 | 121 |
| 285 | 20250416 | 134500 | 7919308800 | 39450 | 39500 | 39550 | 39450 | 607 |
| 286 | 20250416 | 134400 | 7895360350 | 39500 | 39550 | 39600 | 39500 | 325 |
| 287 | 20250416 | 134300 | 7882522700 | 39550 | 39550 | 39550 | 39550 | 148 |
| 288 | 20250416 | 134200 | 7876669300 | 39550 | 39600 | 39600 | 39550 | 15 |
| 289 | 20250416 | 134100 | 7876076000 | 39600 | 39550 | 39600 | 39550 | 78 |
| 290 | 20250416 | 134000 | 7872990700 | 39550 | 39550 | 39550 | 39550 | 159 |
| 291 | 20250416 | 133900 | 7866702250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 292 | 20250416 | 133800 | 7866702250 | 39550 | 39550 | 39600 | 39550 | 150 |
| 293 | 20250416 | 133700 | 7860768500 | 39550 | 39550 | 39550 | 39550 | 267 |
| 294 | 20250416 | 133600 | 7850208650 | 39550 | 39500 | 39550 | 39500 | 543 |
| 295 | 20250416 | 133500 | 7828756350 | 39500 | 39500 | 39500 | 39500 | 100 |
| 296 | 20250416 | 133400 | 7824806350 | 39500 | 39500 | 39500 | 39500 | 30 |
| 297 | 20250416 | 133300 | 7823621350 | 39500 | 39550 | 39550 | 39500 | 119 |
| 298 | 20250416 | 133200 | 7818916750 | 39550 | 39550 | 39550 | 39550 | 638 |
| 299 | 20250416 | 133100 | 7793683850 | 39550 | 39550 | 39550 | 39550 | 25 |
| 300 | 20250416 | 133000 | 7792695100 | 39600 | 39600 | 39600 | 39600 | 79 |
| 301 | 20250416 | 132900 | 7789566700 | 39550 | 39600 | 39600 | 39550 | 37 |
| 302 | 20250416 | 132800 | 7788103250 | 39600 | 39600 | 39600 | 39550 | 78 |
| 303 | 20250416 | 132700 | 7785014950 | 39600 | 39550 | 39600 | 39550 | 237 |
| 304 | 20250416 | 132600 | 7775635850 | 39600 | 39550 | 39600 | 39550 | 137 |
| 305 | 20250416 | 132500 | 7770213750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 306 | 20250416 | 132400 | 7770213750 | 39550 | 39550 | 39550 | 39550 | 308 |
| 307 | 20250416 | 132300 | 7758032350 | 39550 | 39550 | 39550 | 39550 | 1557 |
| 308 | 20250416 | 132200 | 7696453000 | 39600 | 39600 | 39600 | 39600 | 1 |
| 309 | 20250416 | 132100 | 7696413400 | 39600 | 39600 | 39600 | 39550 | 286 |
| 310 | 20250416 | 132000 | 7685091950 | 39600 | 39600 | 39600 | 39600 | 104 |
| 311 | 20250416 | 131900 | 7680973550 | 39550 | 39625 | 39650 | 39550 | 847 |
| 312 | 20250416 | 131800 | 7647435825 | 39625 | 39650 | 39650 | 39600 | 19 |
| 313 | 20250416 | 131700 | 7646682950 | 39650 | 39650 | 39650 | 39600 | 219 |
| 314 | 20250416 | 131600 | 7638007500 | 39600 | 39650 | 39650 | 39600 | 166 |
| 315 | 20250416 | 131500 | 7631425750 | 39650 | 39700 | 39700 | 39600 | 784 |
| 316 | 20250416 | 131400 | 7600339950 | 39700 | 39700 | 39700 | 39700 | 0 |
| 317 | 20250416 | 131300 | 7600339950 | 39700 | 39700 | 39700 | 39700 | 116 |
| 318 | 20250416 | 131200 | 7595734750 | 39650 | 39650 | 39650 | 39650 | 881 |
| 319 | 20250416 | 131100 | 7560803100 | 39650 | 39600 | 39650 | 39600 | 1280 |
| 320 | 20250416 | 131000 | 7510105875 | 39600 | 39600 | 39600 | 39600 | 77 |
| 321 | 20250416 | 130900 | 7507056675 | 39550 | 39550 | 39550 | 39550 | 125 |
| 322 | 20250416 | 130800 | 7502112925 | 39600 | 39500 | 39600 | 39500 | 2430 |
| 323 | 20250416 | 130700 | 7406052875 | 39500 | 39500 | 39500 | 39500 | 44 |
| 324 | 20250416 | 130600 | 7404314875 | 39550 | 39550 | 39550 | 39550 | 76 |
| 325 | 20250416 | 130500 | 7401309075 | 39500 | 39500 | 39500 | 39500 | 2133 |
| 326 | 20250416 | 130400 | 7317055575 | 39500 | 39600 | 39600 | 39500 | 1286 |
| 327 | 20250416 | 130300 | 7266194575 | 39600 | 39600 | 39600 | 39600 | 77 |
| 328 | 20250416 | 130200 | 7263145375 | 39600 | 39600 | 39600 | 39550 | 92 |
| 329 | 20250416 | 130100 | 7259506675 | 39600 | 39600 | 39600 | 39600 | 207 |
| 330 | 20250416 | 130000 | 7251309475 | 39600 | 39600 | 39600 | 39550 | 664 |
| 331 | 20250416 | 125900 | 7225022575 | 39550 | 39600 | 39600 | 39550 | 57 |
| 332 | 20250416 | 125800 | 7222768175 | 39550 | 39425 | 39550 | 39425 | 4429 |
| 333 | 20250416 | 125700 | 7047771525 | 39400 | 39475 | 39475 | 39400 | 370 |
| 334 | 20250416 | 125600 | 7033180450 | 39475 | 39500 | 39500 | 39450 | 244 |
| 335 | 20250416 | 125500 | 7023544825 | 39500 | 39500 | 39500 | 39500 | 2 |
| 336 | 20250416 | 125400 | 7023465825 | 39500 | 39500 | 39500 | 39500 | 68 |
| 337 | 20250416 | 125300 | 7020779825 | 39500 | 39500 | 39550 | 39450 | 861 |
| 338 | 20250416 | 125200 | 6986781275 | 39500 | 39600 | 39600 | 39500 | 757 |
| 339 | 20250416 | 125100 | 6956848875 | 39600 | 39600 | 39600 | 39600 | 6 |
| 340 | 20250416 | 125000 | 6956611275 | 39650 | 39650 | 39650 | 39600 | 120 |
| 341 | 20250416 | 124900 | 6951854275 | 39600 | 39600 | 39600 | 39600 | 115 |
| 342 | 20250416 | 124800 | 6947300275 | 39600 | 39600 | 39650 | 39600 | 660 |
| 343 | 20250416 | 124700 | 6921164125 | 39600 | 39650 | 39650 | 39600 | 571 |
| 344 | 20250416 | 124600 | 6898549975 | 39650 | 39650 | 39650 | 39650 | 69 |
| 345 | 20250416 | 124500 | 6895814125 | 39650 | 39650 | 39650 | 39625 | 460 |
| 346 | 20250416 | 124400 | 6877575275 | 39650 | 39650 | 39650 | 39650 | 44 |
| 347 | 20250416 | 124300 | 6875830675 | 39700 | 39700 | 39700 | 39700 | 96 |
| 348 | 20250416 | 124200 | 6872019475 | 39700 | 39700 | 39700 | 39700 | 146 |
| 349 | 20250416 | 124100 | 6866223275 | 39700 | 39700 | 39700 | 39700 | 51 |
| 350 | 20250416 | 124000 | 6864198575 | 39700 | 39750 | 39750 | 39700 | 77 |
| 351 | 20250416 | 123900 | 6861137925 | 39700 | 39700 | 39700 | 39700 | 12 |
| 352 | 20250416 | 123800 | 6860661525 | 39650 | 39700 | 39700 | 39650 | 198 |
| 353 | 20250416 | 123700 | 6852804225 | 39900 | 39900 | 39900 | 39900 | 0 |
| 354 | 20250416 | 123600 | 6852804225 | 39900 | 39750 | 39900 | 39750 | 675 |
| 355 | 20250416 | 123500 | 6825936825 | 39700 | 39725 | 39800 | 39700 | 923 |
| 356 | 20250416 | 123400 | 6789260125 | 39700 | 39700 | 39700 | 39700 | 86 |
| 357 | 20250416 | 123300 | 6785845925 | 39700 | 39700 | 39700 | 39650 | 149 |
| 358 | 20250416 | 123200 | 6779930975 | 39650 | 39700 | 39700 | 39650 | 510 |
| 359 | 20250416 | 123100 | 6759701675 | 39700 | 39700 | 39700 | 39700 | 50 |
| 360 | 20250416 | 123000 | 6757716675 | 39700 | 39700 | 39700 | 39700 | 1183 |
| 361 | 20250416 | 122900 | 6710751575 | 39700 | 39750 | 39750 | 39700 | 82 |
| 362 | 20250416 | 122800 | 6707495025 | 39750 | 39800 | 39800 | 39750 | 719 |
| 363 | 20250416 | 122700 | 6678911775 | 39900 | 39900 | 39900 | 39850 | 1566 |
| 364 | 20250416 | 122600 | 6616473025 | 39950 | 39900 | 39950 | 39900 | 95 |
| 365 | 20250416 | 122500 | 6612679100 | 39900 | 39900 | 39900 | 39900 | 5 |
| 366 | 20250416 | 122400 | 6612479600 | 39900 | 39950 | 39950 | 39900 | 92 |
| 367 | 20250416 | 122300 | 6608807600 | 39900 | 39900 | 40000 | 39900 | 1020 |
| 368 | 20250416 | 122200 | 6568042950 | 39900 | 39900 | 39900 | 39900 | 361 |
| 369 | 20250416 | 122100 | 6553639050 | 39850 | 39750 | 39900 | 39750 | 381 |
| 370 | 20250416 | 122000 | 6538465325 | 39750 | 39750 | 39750 | 39750 | 331 |
| 371 | 20250416 | 121900 | 6525308075 | 39600 | 39700 | 39700 | 39600 | 800 |
| 372 | 20250416 | 121800 | 6493566825 | 39700 | 39700 | 39700 | 39700 | 45 |
| 373 | 20250416 | 121700 | 6491780325 | 39700 | 39775 | 39775 | 39700 | 43 |
| 374 | 20250416 | 121600 | 6490071775 | 39800 | 39750 | 39800 | 39750 | 179 |
| 375 | 20250416 | 121500 | 6482952725 | 39750 | 39650 | 39750 | 39650 | 1006 |
| 376 | 20250416 | 121400 | 6442976475 | 39700 | 39700 | 39700 | 39700 | 2 |
| 377 | 20250416 | 121300 | 6442897075 | 39700 | 39700 | 39750 | 39700 | 1207 |
| 378 | 20250416 | 121200 | 6394975175 | 39750 | 39750 | 39750 | 39750 | 3 |
| 379 | 20250416 | 121100 | 6394855925 | 39750 | 39700 | 39750 | 39700 | 1210 |
| 380 | 20250416 | 121000 | 6346811325 | 39700 | 39700 | 39700 | 39700 | 275 |
| 381 | 20250416 | 120900 | 6335893825 | 39700 | 39700 | 39700 | 39700 | 3 |
| 382 | 20250416 | 120800 | 6335774725 | 39700 | 39550 | 39700 | 39550 | 3179 |
| 383 | 20250416 | 120700 | 6209872875 | 39550 | 39550 | 39550 | 39550 | 65 |
| 384 | 20250416 | 120600 | 6207302125 | 39550 | 39550 | 39550 | 39500 | 204 |
| 385 | 20250416 | 120500 | 6199235975 | 39550 | 39550 | 39550 | 39550 | 52 |
| 386 | 20250416 | 120400 | 6197179375 | 39550 | 39550 | 39550 | 39550 | 218 |
| 387 | 20250416 | 120300 | 6188557475 | 39550 | 39600 | 39600 | 39550 | 281 |
| 388 | 20250416 | 120200 | 6177438925 | 39550 | 39550 | 39550 | 39550 | 5 |
| 389 | 20250416 | 120100 | 6177241175 | 39550 | 39550 | 39550 | 39550 | 238 |
| 390 | 20250416 | 120000 | 6167828275 | 39600 | 39600 | 39600 | 39600 | 75 |
| 391 | 20250416 | 115900 | 6164858275 | 39550 | 39600 | 39600 | 39550 | 9 |
| 392 | 20250416 | 115800 | 6164502275 | 39550 | 39550 | 39550 | 39500 | 121 |
| 393 | 20250416 | 115700 | 6159717125 | 39500 | 39550 | 39550 | 39500 | 264 |
| 394 | 20250416 | 115600 | 6149277175 | 39550 | 39550 | 39550 | 39550 | 344 |
| 395 | 20250416 | 115500 | 6135671975 | 39550 | 39500 | 39550 | 39500 | 198 |
| 396 | 20250416 | 115400 | 6127841125 | 39550 | 39500 | 39550 | 39500 | 348 |
| 397 | 20250416 | 115300 | 6114080125 | 39550 | 39500 | 39550 | 39500 | 130 |
| 398 | 20250416 | 115200 | 6108939775 | 39550 | 39550 | 39550 | 39550 | 0 |
| 399 | 20250416 | 115100 | 6108939775 | 39550 | 39550 | 39550 | 39525 | 94 |
| 400 | 20250416 | 115000 | 6105223575 | 39550 | 39600 | 39600 | 39550 | 81 |
| 401 | 20250416 | 114900 | 6102019925 | 39600 | 39600 | 39600 | 39500 | 1867 |
| 402 | 20250416 | 114800 | 6028215325 | 39650 | 39650 | 39650 | 39650 | 0 |
| 403 | 20250416 | 114700 | 6028215325 | 39650 | 39650 | 39650 | 39650 | 105 |
| 404 | 20250416 | 114600 | 6024052075 | 39650 | 39650 | 39650 | 39650 | 71 |
| 405 | 20250416 | 114500 | 6021236925 | 39650 | 39700 | 39700 | 39650 | 248 |
| 406 | 20250416 | 114400 | 6011402975 | 39700 | 39700 | 39700 | 39700 | 194 |
| 407 | 20250416 | 114300 | 6003701175 | 39700 | 39700 | 39750 | 39700 | 144 |
| 408 | 20250416 | 114200 | 5997978325 | 39750 | 39750 | 39750 | 39750 | 215 |
| 409 | 20250416 | 114100 | 5989432075 | 39700 | 39700 | 39700 | 39700 | 0 |
| 410 | 20250416 | 114000 | 5989432075 | 39700 | 39750 | 39850 | 39700 | 81 |
| 411 | 20250416 | 113900 | 5986211975 | 39750 | 39750 | 39750 | 39750 | 272 |
| 412 | 20250416 | 113800 | 5975399975 | 39850 | 39850 | 39850 | 39800 | 339 |
| 413 | 20250416 | 113700 | 5961905775 | 39850 | 39900 | 39900 | 39850 | 216 |
| 414 | 20250416 | 113600 | 5953297475 | 39900 | 39900 | 39950 | 39900 | 990 |
| 415 | 20250416 | 113500 | 5913792725 | 39950 | 39850 | 39950 | 39850 | 2115 |
| 416 | 20250416 | 113400 | 5829377925 | 39850 | 39800 | 39850 | 39800 | 813 |
| 417 | 20250416 | 113300 | 5796982625 | 39850 | 39750 | 39850 | 39750 | 1420 |
| 418 | 20250416 | 113200 | 5740452675 | 39800 | 39750 | 39800 | 39750 | 192 |
| 419 | 20250416 | 113100 | 5732818175 | 39750 | 39750 | 39800 | 39750 | 1186 |
| 420 | 20250416 | 113000 | 5685673825 | 39750 | 39750 | 39750 | 39700 | 1649 |
| 421 | 20250416 | 112900 | 5620126675 | 39700 | 39700 | 39700 | 39700 | 1232 |
| 422 | 20250416 | 112800 | 5571216275 | 39700 | 39750 | 39750 | 39700 | 1521 |
| 423 | 20250416 | 112700 | 5510832525 | 39700 | 39700 | 39750 | 39700 | 88 |
| 424 | 20250416 | 112600 | 5507338625 | 39750 | 39700 | 39750 | 39700 | 408 |
| 425 | 20250416 | 112500 | 5491134975 | 39700 | 39750 | 39750 | 39700 | 438 |
| 426 | 20250416 | 112400 | 5473743775 | 39700 | 39750 | 39750 | 39700 | 40 |
| 427 | 20250416 | 112300 | 5472154875 | 39750 | 39700 | 39750 | 39700 | 457 |
| 428 | 20250416 | 112200 | 5453995975 | 39700 | 39700 | 39750 | 39650 | 1401 |
| 429 | 20250416 | 112100 | 5398375675 | 39650 | 39700 | 39700 | 39650 | 12 |
| 430 | 20250416 | 112000 | 5397899825 | 39650 | 39650 | 39700 | 39650 | 641 |
| 431 | 20250416 | 111900 | 5372480425 | 39600 | 39650 | 39650 | 39600 | 1430 |
| 432 | 20250416 | 111800 | 5315802125 | 39700 | 39650 | 39700 | 39600 | 2389 |
| 433 | 20250416 | 111700 | 5221143825 | 39600 | 39700 | 39750 | 39600 | 794 |
| 434 | 20250416 | 111600 | 5189641025 | 39700 | 39800 | 39800 | 39700 | 950 |
| 435 | 20250416 | 111500 | 5151844425 | 39850 | 39850 | 39875 | 39850 | 52 |
| 436 | 20250416 | 111400 | 5149772200 | 39850 | 39850 | 39900 | 39850 | 145 |
| 437 | 20250416 | 111300 | 5143991250 | 39900 | 39850 | 39900 | 39850 | 87 |
| 438 | 20250416 | 111200 | 5140523700 | 39800 | 39850 | 39850 | 39800 | 251 |
| 439 | 20250416 | 111100 | 5130522750 | 39850 | 39900 | 39900 | 39850 | 108 |
| 440 | 20250416 | 111000 | 5126213600 | 39900 | 39950 | 40000 | 39850 | 1456 |
| 441 | 20250416 | 110900 | 5068158350 | 39950 | 39950 | 39950 | 39950 | 1 |
| 442 | 20250416 | 110800 | 5068118400 | 40000 | 40000 | 40000 | 39950 | 125 |
| 443 | 20250416 | 110700 | 5063121800 | 40050 | 40100 | 40100 | 39950 | 361 |
| 444 | 20250416 | 110600 | 5048677000 | 40100 | 40100 | 40100 | 40100 | 89 |
| 445 | 20250416 | 110500 | 5045108100 | 40100 | 40100 | 40150 | 40050 | 1777 |
| 446 | 20250416 | 110400 | 4973837000 | 40150 | 40000 | 40150 | 40000 | 930 |
| 447 | 20250416 | 110300 | 4936574300 | 40000 | 39900 | 40000 | 39900 | 973 |
| 448 | 20250416 | 110200 | 4897725750 | 39900 | 39800 | 39900 | 39800 | 2943 |
| 449 | 20250416 | 110100 | 4780416900 | 39800 | 39800 | 39800 | 39800 | 71 |
| 450 | 20250416 | 110000 | 4777591100 | 39800 | 39750 | 39800 | 39750 | 1112 |
| 451 | 20250416 | 105900 | 4733335550 | 39750 | 39750 | 39800 | 39750 | 1268 |
| 452 | 20250416 | 105800 | 4682930700 | 39800 | 39850 | 39850 | 39750 | 696 |
| 453 | 20250416 | 105700 | 4655230750 | 39800 | 39850 | 39850 | 39800 | 721 |
| 454 | 20250416 | 105600 | 4626504000 | 39850 | 39850 | 39900 | 39850 | 378 |
| 455 | 20250416 | 105500 | 4611436950 | 39850 | 39850 | 39900 | 39850 | 15 |
| 456 | 20250416 | 105400 | 4610838900 | 39850 | 39850 | 39900 | 39850 | 350 |
| 457 | 20250416 | 105300 | 4596879900 | 39850 | 39850 | 39900 | 39850 | 208 |
| 458 | 20250416 | 105200 | 4588587100 | 39850 | 39900 | 39900 | 39850 | 257 |
| 459 | 20250416 | 105100 | 4578345500 | 39900 | 39900 | 39950 | 39900 | 576 |
| 460 | 20250416 | 105000 | 4555362850 | 39900 | 39950 | 39950 | 39900 | 86 |
| 461 | 20250416 | 104900 | 4551927200 | 39950 | 39950 | 39950 | 39950 | 539 |
| 462 | 20250416 | 104800 | 4530394150 | 40000 | 40000 | 40000 | 39950 | 1076 |
| 463 | 20250416 | 104700 | 4487379850 | 40000 | 40000 | 40000 | 40000 | 362 |
| 464 | 20250416 | 104600 | 4472899850 | 40000 | 40000 | 40000 | 40000 | 76 |
| 465 | 20250416 | 104500 | 4469859850 | 39950 | 39925 | 39975 | 39925 | 972 |
| 466 | 20250416 | 104400 | 4431028200 | 39950 | 39850 | 39950 | 39850 | 1261 |
| 467 | 20250416 | 104300 | 4380737800 | 39850 | 39800 | 39850 | 39800 | 78 |
| 468 | 20250416 | 104200 | 4377629700 | 39800 | 39850 | 39900 | 39800 | 178 |
| 469 | 20250416 | 104100 | 4370536600 | 39900 | 39900 | 39900 | 39900 | 117 |
| 470 | 20250416 | 104000 | 4365868300 | 39900 | 39850 | 39900 | 39850 | 401 |
| 471 | 20250416 | 103900 | 4349873350 | 39900 | 40000 | 40000 | 39900 | 449 |
| 472 | 20250416 | 103800 | 4331943950 | 40000 | 40050 | 40100 | 39950 | 1253 |
| 473 | 20250416 | 103700 | 4281786950 | 40150 | 40100 | 40150 | 40100 | 45 |
| 474 | 20250416 | 103600 | 4279980250 | 40100 | 40100 | 40150 | 40100 | 287 |
| 475 | 20250416 | 103500 | 4268471025 | 40100 | 40150 | 40150 | 40050 | 763 |
| 476 | 20250416 | 103400 | 4237855525 | 40150 | 40200 | 40200 | 40150 | 55 |
| 477 | 20250416 | 103300 | 4235647075 | 40200 | 40150 | 40200 | 40100 | 347 |
| 478 | 20250416 | 103200 | 4221712875 | 40200 | 40200 | 40200 | 40150 | 279 |
| 479 | 20250416 | 103100 | 4210498075 | 40200 | 40200 | 40200 | 40200 | 32 |
| 480 | 20250416 | 103000 | 4209211675 | 40200 | 40200 | 40250 | 40200 | 241 |
| 481 | 20250416 | 102900 | 4199517175 | 40200 | 40350 | 40350 | 40200 | 351 |
| 482 | 20250416 | 102800 | 4185379425 | 40350 | 40350 | 40350 | 40350 | 218 |
| 483 | 20250416 | 102700 | 4176583125 | 40400 | 40500 | 40500 | 40400 | 419 |
| 484 | 20250416 | 102600 | 4159652175 | 40500 | 40400 | 40500 | 40400 | 114 |
| 485 | 20250416 | 102500 | 4155037675 | 40500 | 40350 | 40500 | 40350 | 358 |
| 486 | 20250416 | 102400 | 4140558625 | 40350 | 40400 | 40400 | 40350 | 298 |
| 487 | 20250416 | 102300 | 4128519875 | 40350 | 40500 | 40500 | 40350 | 457 |
| 488 | 20250416 | 102200 | 4110019025 | 40500 | 40425 | 40500 | 40400 | 140 |
| 489 | 20250416 | 102100 | 4104355650 | 40450 | 40400 | 40450 | 40400 | 231 |
| 490 | 20250416 | 102000 | 4095019000 | 40350 | 40400 | 40400 | 40300 | 253 |
| 491 | 20250416 | 101900 | 4084809175 | 40350 | 40500 | 40500 | 40350 | 361 |
| 492 | 20250416 | 101800 | 4070215425 | 40550 | 40550 | 40550 | 40550 | 67 |
| 493 | 20250416 | 101700 | 4067498575 | 40500 | 40550 | 40550 | 40450 | 506 |
| 494 | 20250416 | 101600 | 4047004375 | 40550 | 40550 | 40600 | 40500 | 1060 |
| 495 | 20250416 | 101500 | 4004016425 | 40600 | 40650 | 40650 | 40550 | 678 |
| 496 | 20250416 | 101400 | 3976491475 | 40650 | 40650 | 40700 | 40600 | 761 |
| 497 | 20250416 | 101300 | 3945557275 | 40650 | 40650 | 40700 | 40600 | 237 |
| 498 | 20250416 | 101200 | 3935925875 | 40650 | 40650 | 40700 | 40650 | 482 |
| 499 | 20250416 | 101100 | 3916330025 | 40650 | 40550 | 40650 | 40550 | 437 |
| 500 | 20250416 | 101000 | 3898575725 | 40550 | 40550 | 40600 | 40550 | 93 |
| 501 | 20250416 | 100900 | 3894803725 | 40650 | 40450 | 40650 | 40450 | 812 |
| 502 | 20250416 | 100800 | 3861917325 | 40450 | 40400 | 40450 | 40350 | 499 |
| 503 | 20250416 | 100700 | 3841748275 | 40350 | 40400 | 40400 | 40300 | 254 |
| 504 | 20250416 | 100600 | 3831496150 | 40400 | 40500 | 40500 | 40350 | 1322 |
| 505 | 20250416 | 100500 | 3778021150 | 40500 | 40550 | 40550 | 40500 | 1734 |
| 506 | 20250416 | 100400 | 3707755100 | 40550 | 40600 | 40600 | 40550 | 493 |
| 507 | 20250416 | 100300 | 3687762750 | 40600 | 40700 | 40750 | 40600 | 1596 |
| 508 | 20250416 | 100200 | 3622839700 | 40750 | 40750 | 40800 | 40700 | 1989 |
| 509 | 20250416 | 100100 | 3541785100 | 40700 | 40700 | 40750 | 40650 | 2080 |
| 510 | 20250416 | 100000 | 3457125975 | 40675 | 40600 | 40700 | 40500 | 1011 |
| 511 | 20250416 | 095900 | 3416050300 | 40450 | 40400 | 40650 | 40300 | 2240 |
| 512 | 20250416 | 095800 | 3325391050 | 40350 | 40200 | 40400 | 40200 | 2747 |
| 513 | 20250416 | 095700 | 3214705300 | 40250 | 40350 | 40350 | 40250 | 2168 |
| 514 | 20250416 | 095600 | 3127332400 | 40350 | 40350 | 40400 | 40350 | 209 |
| 515 | 20250416 | 095500 | 3118894050 | 40350 | 40300 | 40400 | 40250 | 1783 |
| 516 | 20250416 | 095400 | 3046968050 | 40250 | 40100 | 40350 | 40100 | 3222 |
| 517 | 20250416 | 095300 | 2917410700 | 40050 | 39950 | 40100 | 39950 | 1963 |
| 518 | 20250416 | 095200 | 2838781000 | 39950 | 39900 | 40000 | 39900 | 2378 |
| 519 | 20250416 | 095100 | 2743774850 | 39900 | 40100 | 40100 | 39900 | 2406 |
| 520 | 20250416 | 095000 | 2647534850 | 40100 | 40100 | 40100 | 40050 | 291 |
| 521 | 20250416 | 094900 | 2635866700 | 40050 | 40250 | 40250 | 40050 | 1126 |
| 522 | 20250416 | 094800 | 2590756400 | 40250 | 39950 | 40250 | 39950 | 839 |
| 523 | 20250416 | 094700 | 2557170600 | 39950 | 39900 | 39950 | 39800 | 675 |
| 524 | 20250416 | 094600 | 2530233550 | 39900 | 39800 | 39900 | 39800 | 397 |
| 525 | 20250416 | 094500 | 2514401025 | 39750 | 39700 | 39750 | 39650 | 848 |
| 526 | 20250416 | 094400 | 2480718575 | 39700 | 39600 | 39700 | 39600 | 617 |
| 527 | 20250416 | 094300 | 2456235975 | 39600 | 39500 | 39700 | 39500 | 748 |
| 528 | 20250416 | 094200 | 2426628225 | 39600 | 39400 | 39600 | 39400 | 111 |
| 529 | 20250416 | 094100 | 2422241775 | 39400 | 39350 | 39450 | 39350 | 497 |
| 530 | 20250416 | 094000 | 2402673575 | 39350 | 39250 | 39400 | 39250 | 459 |
| 531 | 20250416 | 093900 | 2384627275 | 39200 | 39250 | 39300 | 39200 | 1275 |
| 532 | 20250416 | 093800 | 2334569000 | 39300 | 39400 | 39400 | 39300 | 472 |
| 533 | 20250416 | 093700 | 2316007100 | 39400 | 39450 | 39450 | 39400 | 1090 |
| 534 | 20250416 | 093600 | 2273021200 | 39500 | 39500 | 39550 | 39450 | 307 |
| 535 | 20250416 | 093500 | 2260894750 | 39500 | 39550 | 39550 | 39500 | 1211 |
| 536 | 20250416 | 093400 | 2213044250 | 39550 | 39500 | 39600 | 39500 | 546 |
| 537 | 20250416 | 093300 | 2191458300 | 39500 | 39700 | 39750 | 39500 | 3684 |
| 538 | 20250416 | 093200 | 2045601425 | 39650 | 39650 | 39700 | 39650 | 162 |
| 539 | 20250416 | 093100 | 2039177825 | 39650 | 39650 | 39700 | 39650 | 638 |
| 540 | 20250416 | 093000 | 2013878575 | 39600 | 39700 | 39700 | 39600 | 1012 |
| 541 | 20250416 | 092900 | 1973751225 | 39700 | 39700 | 39750 | 39700 | 195 |
| 542 | 20250416 | 092800 | 1966007325 | 39750 | 39650 | 39750 | 39650 | 461 |
| 543 | 20250416 | 092700 | 1947717975 | 39650 | 39700 | 39750 | 39650 | 779 |
| 544 | 20250416 | 092600 | 1916818525 | 39700 | 39750 | 39750 | 39650 | 646 |
| 545 | 20250416 | 092500 | 1891177925 | 39750 | 39800 | 39800 | 39650 | 1150 |
| 546 | 20250416 | 092400 | 1845540325 | 39850 | 39675 | 39850 | 39650 | 816 |
| 547 | 20250416 | 092300 | 1813101975 | 39700 | 39650 | 39700 | 39600 | 482 |
| 548 | 20250416 | 092200 | 1793992575 | 39650 | 39800 | 39800 | 39600 | 1201 |
| 549 | 20250416 | 092100 | 1746298875 | 39800 | 40000 | 40000 | 39750 | 1438 |
| 550 | 20250416 | 092000 | 1688930175 | 40000 | 40000 | 40050 | 40000 | 502 |
| 551 | 20250416 | 091900 | 1668846475 | 40050 | 40050 | 40150 | 40000 | 960 |
| 552 | 20250416 | 091800 | 1630436425 | 40050 | 40100 | 40100 | 40050 | 836 |
| 553 | 20250416 | 091700 | 1596945925 | 40100 | 40150 | 40150 | 40050 | 1124 |
| 554 | 20250416 | 091600 | 1551852775 | 40150 | 40200 | 40200 | 40100 | 1908 |
| 555 | 20250416 | 091500 | 1475233825 | 40200 | 40150 | 40200 | 40150 | 741 |
| 556 | 20250416 | 091400 | 1445476425 | 40150 | 40200 | 40300 | 40150 | 842 |
| 557 | 20250416 | 091300 | 1411648875 | 40250 | 40350 | 40400 | 40250 | 1391 |
| 558 | 20250416 | 091200 | 1355589775 | 40400 | 40550 | 40650 | 40400 | 2622 |
| 559 | 20250416 | 091100 | 1249277225 | 40600 | 40450 | 40600 | 40400 | 1488 |
| 560 | 20250416 | 091000 | 1188939375 | 40450 | 40350 | 40450 | 40300 | 362 |
| 561 | 20250416 | 090900 | 1174324325 | 40350 | 40150 | 40350 | 40100 | 573 |
| 562 | 20250416 | 090800 | 1151268625 | 40200 | 40150 | 40200 | 40000 | 2803 |
| 563 | 20250416 | 090700 | 1038882675 | 40150 | 40200 | 40200 | 40150 | 1474 |
| 564 | 20250416 | 090600 | 979675375 | 40200 | 40250 | 40300 | 40200 | 1726 |
| 565 | 20250416 | 090500 | 910232275 | 40200 | 40350 | 40350 | 40200 | 2394 |
| 566 | 20250416 | 090400 | 813839675 | 40350 | 40300 | 40350 | 40250 | 1644 |
| 567 | 20250416 | 090300 | 747557125 | 40300 | 40400 | 40450 | 40250 | 3002 |
| 568 | 20250416 | 090200 | 626424075 | 40450 | 40800 | 40800 | 40300 | 3883 |
| 569 | 20250416 | 090100 | 469033775 | 40800 | 40950 | 41100 | 40700 | 2907 |
| 570 | 20250416 | 090000 | 349984275 | 41150 | 40400 | 41150 | 40350 | 8586 |