30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 183100 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 4309 |
| 3 | 20250415 | 183000 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 4 | 20250415 | 182900 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 5 | 20250415 | 182800 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 6 | 20250415 | 182700 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 7 | 20250415 | 182600 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 8 | 20250415 | 182500 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 9 | 20250415 | 182400 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 10 | 20250415 | 182300 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 11 | 20250415 | 182200 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 12 | 20250415 | 182100 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 13 | 20250415 | 182000 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 14 | 20250415 | 181900 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 15 | 20250415 | 181800 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 16 | 20250415 | 181700 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 17 | 20250415 | 181600 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 18 | 20250415 | 181500 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 19 | 20250415 | 181400 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 20 | 20250415 | 181300 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 21 | 20250415 | 181200 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 22 | 20250415 | 181100 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 23 | 20250415 | 181000 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 24 | 20250415 | 180900 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 25 | 20250415 | 180800 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 26 | 20250415 | 180700 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 27 | 20250415 | 180600 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 28 | 20250415 | 180500 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 29 | 20250415 | 180400 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 30 | 20250415 | 180300 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 31 | 20250415 | 180200 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 32 | 20250415 | 180100 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 4309 |
| 33 | 20250415 | 180000 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 34 | 20250415 | 175900 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 35 | 20250415 | 175800 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 36 | 20250415 | 175700 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 37 | 20250415 | 175600 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 38 | 20250415 | 175500 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 39 | 20250415 | 175400 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 40 | 20250415 | 175300 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 41 | 20250415 | 175200 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 42 | 20250415 | 175100 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 43 | 20250415 | 175000 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 44 | 20250415 | 174900 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 45 | 20250415 | 174800 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 46 | 20250415 | 174700 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 47 | 20250415 | 174600 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 48 | 20250415 | 174500 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 49 | 20250415 | 174400 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 50 | 20250415 | 174300 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 51 | 20250415 | 174200 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 52 | 20250415 | 174100 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 53 | 20250415 | 174000 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 54 | 20250415 | 173900 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 55 | 20250415 | 173800 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 56 | 20250415 | 173700 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 57 | 20250415 | 173600 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 58 | 20250415 | 173500 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 59 | 20250415 | 173400 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 60 | 20250415 | 173300 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 61 | 20250415 | 173200 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 62 | 20250415 | 173100 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 4309 |
| 63 | 20250415 | 173000 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 64 | 20250415 | 172900 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 65 | 20250415 | 172800 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 66 | 20250415 | 172700 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 67 | 20250415 | 172600 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 68 | 20250415 | 172500 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 69 | 20250415 | 172400 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 70 | 20250415 | 172300 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 71 | 20250415 | 172200 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 72 | 20250415 | 172100 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 73 | 20250415 | 172000 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 74 | 20250415 | 171900 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 75 | 20250415 | 171800 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 76 | 20250415 | 171700 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 77 | 20250415 | 171600 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 78 | 20250415 | 171500 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 79 | 20250415 | 171400 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 80 | 20250415 | 171300 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 81 | 20250415 | 171200 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 82 | 20250415 | 171100 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 83 | 20250415 | 171000 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 84 | 20250415 | 170900 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 85 | 20250415 | 170800 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 86 | 20250415 | 170700 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 87 | 20250415 | 170600 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 88 | 20250415 | 170500 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 89 | 20250415 | 170400 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 90 | 20250415 | 170300 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 91 | 20250415 | 170200 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 92 | 20250415 | 170100 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 4309 |
| 93 | 20250415 | 170000 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 94 | 20250415 | 165900 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 95 | 20250415 | 165800 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 96 | 20250415 | 165700 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 97 | 20250415 | 165600 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 98 | 20250415 | 165500 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 99 | 20250415 | 165400 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 100 | 20250415 | 165300 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 101 | 20250415 | 165200 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 102 | 20250415 | 165100 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 103 | 20250415 | 165000 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 104 | 20250415 | 164900 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 105 | 20250415 | 164800 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 106 | 20250415 | 164700 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 107 | 20250415 | 164600 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 108 | 20250415 | 164500 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 109 | 20250415 | 164400 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 110 | 20250415 | 164300 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 111 | 20250415 | 164200 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 112 | 20250415 | 164100 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 113 | 20250415 | 164000 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 114 | 20250415 | 163900 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 115 | 20250415 | 163800 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 116 | 20250415 | 163700 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 117 | 20250415 | 163600 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 118 | 20250415 | 163500 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 119 | 20250415 | 163400 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 120 | 20250415 | 163300 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 121 | 20250415 | 163200 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 122 | 20250415 | 163100 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 4309 |
| 123 | 20250415 | 163000 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 124 | 20250415 | 162900 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 125 | 20250415 | 162800 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 126 | 20250415 | 162700 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 127 | 20250415 | 162600 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 128 | 20250415 | 162500 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 129 | 20250415 | 162400 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 130 | 20250415 | 162300 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 131 | 20250415 | 162200 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 132 | 20250415 | 162100 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 133 | 20250415 | 162000 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 134 | 20250415 | 161900 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 135 | 20250415 | 161800 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 136 | 20250415 | 161700 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 137 | 20250415 | 161600 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 138 | 20250415 | 161500 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 139 | 20250415 | 161400 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 140 | 20250415 | 161300 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 141 | 20250415 | 161200 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 142 | 20250415 | 161100 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 143 | 20250415 | 161000 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 144 | 20250415 | 160900 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 145 | 20250415 | 160800 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 146 | 20250415 | 160700 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 147 | 20250415 | 160600 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 148 | 20250415 | 160500 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 149 | 20250415 | 160400 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 150 | 20250415 | 160300 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 151 | 20250415 | 160200 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 152 | 20250415 | 160100 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 4309 |
| 153 | 20250415 | 160000 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 154 | 20250415 | 155900 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 155 | 20250415 | 155800 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 156 | 20250415 | 155700 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 157 | 20250415 | 155600 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 158 | 20250415 | 155500 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 159 | 20250415 | 155400 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 160 | 20250415 | 155300 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 161 | 20250415 | 155200 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 162 | 20250415 | 155100 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 163 | 20250415 | 155000 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 164 | 20250415 | 154900 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 165 | 20250415 | 154800 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 166 | 20250415 | 154700 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 167 | 20250415 | 154600 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 168 | 20250415 | 154500 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 169 | 20250415 | 154400 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 170 | 20250415 | 154300 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 171 | 20250415 | 154200 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 172 | 20250415 | 154100 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 173 | 20250415 | 154000 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 174 | 20250415 | 153900 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 175 | 20250415 | 153800 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 176 | 20250415 | 153700 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 177 | 20250415 | 153600 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 178 | 20250415 | 153500 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 179 | 20250415 | 153400 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 180 | 20250415 | 153300 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 181 | 20250415 | 153200 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 182 | 20250415 | 153100 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 4309 |
| 183 | 20250415 | 153000 | 9995481875 | 39900 | 39900 | 39900 | 39900 | 4309 |
| 184 | 20250415 | 152900 | 9823552775 | 39850 | 39850 | 39850 | 39850 | 0 |
| 185 | 20250415 | 152800 | 9823552775 | 39850 | 39850 | 39850 | 39850 | 0 |
| 186 | 20250415 | 152700 | 9823552775 | 39850 | 39850 | 39850 | 39850 | 0 |
| 187 | 20250415 | 152600 | 9823552775 | 39850 | 39850 | 39850 | 39850 | 0 |
| 188 | 20250415 | 152500 | 9823552775 | 39850 | 39850 | 39850 | 39850 | 0 |
| 189 | 20250415 | 152400 | 9823552775 | 39850 | 39850 | 39850 | 39850 | 0 |
| 190 | 20250415 | 152300 | 9823552775 | 39850 | 39850 | 39850 | 39850 | 0 |
| 191 | 20250415 | 152200 | 9823552775 | 39850 | 39850 | 39850 | 39850 | 0 |
| 192 | 20250415 | 152100 | 9823552775 | 39850 | 39850 | 39850 | 39850 | 0 |
| 193 | 20250415 | 152000 | 9823552775 | 39850 | 39850 | 39850 | 39850 | 0 |
| 194 | 20250415 | 151900 | 9823552775 | 39850 | 39750 | 39850 | 39750 | 117 |
| 195 | 20250415 | 151800 | 9818894775 | 39800 | 39800 | 39850 | 39800 | 142 |
| 196 | 20250415 | 151700 | 9813242775 | 39850 | 39850 | 39900 | 39800 | 582 |
| 197 | 20250415 | 151600 | 9790045175 | 39900 | 39850 | 39900 | 39800 | 861 |
| 198 | 20250415 | 151500 | 9755712975 | 39800 | 39850 | 39900 | 39750 | 988 |
| 199 | 20250415 | 151400 | 9716363625 | 39850 | 39850 | 39900 | 39800 | 714 |
| 200 | 20250415 | 151300 | 9687900275 | 39900 | 39800 | 39900 | 39800 | 374 |
| 201 | 20250415 | 151200 | 9672994675 | 39900 | 39800 | 39900 | 39750 | 502 |
| 202 | 20250415 | 151100 | 9653002025 | 39850 | 39800 | 39850 | 39750 | 296 |
| 203 | 20250415 | 151000 | 9641219475 | 39850 | 39800 | 39850 | 39750 | 1072 |
| 204 | 20250415 | 150900 | 9598540725 | 39800 | 39800 | 39800 | 39750 | 275 |
| 205 | 20250415 | 150800 | 9587597225 | 39750 | 39750 | 39750 | 39700 | 906 |
| 206 | 20250415 | 150700 | 9551587425 | 39750 | 39800 | 39800 | 39750 | 686 |
| 207 | 20250415 | 150600 | 9524308525 | 39750 | 39750 | 39800 | 39700 | 262 |
| 208 | 20250415 | 150500 | 9513885775 | 39750 | 39700 | 39800 | 39700 | 1278 |
| 209 | 20250415 | 150400 | 9463131050 | 39700 | 39800 | 39800 | 39675 | 367 |
| 210 | 20250415 | 150300 | 9448539725 | 39800 | 39750 | 39800 | 39650 | 619 |
| 211 | 20250415 | 150200 | 9423940775 | 39750 | 39750 | 39750 | 39700 | 296 |
| 212 | 20250415 | 150100 | 9412178175 | 39700 | 39800 | 39850 | 39700 | 662 |
| 213 | 20250415 | 150000 | 9385841825 | 39800 | 39750 | 39800 | 39750 | 321 |
| 214 | 20250415 | 145900 | 9373068075 | 39800 | 39800 | 39900 | 39800 | 482 |
| 215 | 20250415 | 145800 | 9353868225 | 39850 | 39800 | 39850 | 39750 | 1342 |
| 216 | 20250415 | 145700 | 9300457125 | 39800 | 39800 | 39800 | 39750 | 367 |
| 217 | 20250415 | 145600 | 9285854325 | 39750 | 39750 | 39800 | 39700 | 600 |
| 218 | 20250415 | 145500 | 9261992325 | 39750 | 39750 | 39800 | 39750 | 576 |
| 219 | 20250415 | 145400 | 9239083725 | 39750 | 39750 | 39800 | 39750 | 753 |
| 220 | 20250415 | 145300 | 9209117125 | 39800 | 39750 | 39800 | 39750 | 415 |
| 221 | 20250415 | 145200 | 9192605775 | 39750 | 39650 | 39800 | 39650 | 646 |
| 222 | 20250415 | 145100 | 9166923825 | 39700 | 39700 | 39700 | 39650 | 517 |
| 223 | 20250415 | 145000 | 9146400725 | 39650 | 39700 | 39700 | 39600 | 1030 |
| 224 | 20250415 | 144900 | 9105519575 | 39650 | 39650 | 39700 | 39650 | 485 |
| 225 | 20250415 | 144800 | 9086277225 | 39650 | 39600 | 39650 | 39600 | 319 |
| 226 | 20250415 | 144700 | 9073636675 | 39550 | 39550 | 39600 | 39550 | 632 |
| 227 | 20250415 | 144600 | 9048615625 | 39500 | 39500 | 39550 | 39450 | 318 |
| 228 | 20250415 | 144500 | 9036050025 | 39500 | 39500 | 39600 | 39500 | 78 |
| 229 | 20250415 | 144400 | 9032966775 | 39500 | 39600 | 39600 | 39500 | 172 |
| 230 | 20250415 | 144300 | 9026161975 | 39600 | 39500 | 39650 | 39500 | 234 |
| 231 | 20250415 | 144200 | 9016903475 | 39550 | 39500 | 39550 | 39450 | 114 |
| 232 | 20250415 | 144100 | 9012404525 | 39500 | 39500 | 39550 | 39500 | 55 |
| 233 | 20250415 | 144000 | 9010231025 | 39500 | 39550 | 39550 | 39500 | 292 |
| 234 | 20250415 | 143900 | 8998686375 | 39550 | 39500 | 39550 | 39500 | 357 |
| 235 | 20250415 | 143800 | 8984583275 | 39650 | 39700 | 39700 | 39500 | 372 |
| 236 | 20250415 | 143700 | 8969832075 | 39650 | 39650 | 39700 | 39600 | 175 |
| 237 | 20250415 | 143600 | 8962889825 | 39650 | 39650 | 39650 | 39600 | 68 |
| 238 | 20250415 | 143500 | 8960195325 | 39600 | 39550 | 39700 | 39550 | 153 |
| 239 | 20250415 | 143400 | 8954129875 | 39600 | 39600 | 39600 | 39500 | 226 |
| 240 | 20250415 | 143300 | 8945188775 | 39600 | 39600 | 39600 | 39550 | 224 |
| 241 | 20250415 | 143200 | 8936320525 | 39600 | 39650 | 39700 | 39600 | 118 |
| 242 | 20250415 | 143100 | 8931641275 | 39600 | 39750 | 39750 | 39600 | 1143 |
| 243 | 20250415 | 143000 | 8886298575 | 39700 | 39700 | 39700 | 39600 | 708 |
| 244 | 20250415 | 142900 | 8858196325 | 39700 | 39700 | 39750 | 39650 | 416 |
| 245 | 20250415 | 142800 | 8841697825 | 39700 | 39750 | 39750 | 39700 | 211 |
| 246 | 20250415 | 142700 | 8833318225 | 39700 | 39750 | 39750 | 39700 | 86 |
| 247 | 20250415 | 142600 | 8829901425 | 39750 | 39700 | 39750 | 39700 | 93 |
| 248 | 20250415 | 142500 | 8826209075 | 39750 | 39750 | 39750 | 39700 | 157 |
| 249 | 20250415 | 142400 | 8819970375 | 39750 | 39700 | 39750 | 39650 | 234 |
| 250 | 20250415 | 142300 | 8810680375 | 39650 | 39700 | 39700 | 39650 | 152 |
| 251 | 20250415 | 142200 | 8804647725 | 39650 | 39650 | 39700 | 39650 | 120 |
| 252 | 20250415 | 142100 | 8799887425 | 39650 | 39650 | 39700 | 39650 | 247 |
| 253 | 20250415 | 142000 | 8790090825 | 39700 | 39700 | 39700 | 39650 | 210 |
| 254 | 20250415 | 141900 | 8781757825 | 39700 | 39700 | 39700 | 39650 | 156 |
| 255 | 20250415 | 141800 | 8775566925 | 39650 | 39600 | 39650 | 39600 | 348 |
| 256 | 20250415 | 141700 | 8761770575 | 39650 | 39550 | 39650 | 39500 | 286 |
| 257 | 20250415 | 141600 | 8750456275 | 39600 | 39700 | 39700 | 39550 | 593 |
| 258 | 20250415 | 141500 | 8726957725 | 39650 | 39700 | 39700 | 39650 | 101 |
| 259 | 20250415 | 141400 | 8722950275 | 39700 | 39700 | 39700 | 39650 | 236 |
| 260 | 20250415 | 141300 | 8713588325 | 39800 | 39600 | 39800 | 39600 | 149 |
| 261 | 20250415 | 141200 | 8707667425 | 39650 | 39600 | 39700 | 39600 | 116 |
| 262 | 20250415 | 141100 | 8703067175 | 39600 | 39950 | 39950 | 39550 | 480 |
| 263 | 20250415 | 141000 | 8684003075 | 39950 | 39900 | 39950 | 39750 | 119 |
| 264 | 20250415 | 140900 | 8679257975 | 39900 | 39900 | 40000 | 39850 | 2249 |
| 265 | 20250415 | 140800 | 8589402175 | 39950 | 39900 | 39950 | 39850 | 750 |
| 266 | 20250415 | 140700 | 8559460225 | 39900 | 39800 | 39950 | 39800 | 2217 |
| 267 | 20250415 | 140600 | 8471008725 | 39850 | 39850 | 39850 | 39750 | 1212 |
| 268 | 20250415 | 140500 | 8422755800 | 39850 | 39800 | 39850 | 39750 | 1087 |
| 269 | 20250415 | 140400 | 8379476150 | 39800 | 39750 | 39800 | 39750 | 1418 |
| 270 | 20250415 | 140300 | 8323066900 | 39750 | 39650 | 39750 | 39650 | 1334 |
| 271 | 20250415 | 140200 | 8270096600 | 39650 | 39600 | 39700 | 39550 | 1208 |
| 272 | 20250415 | 140100 | 8222220950 | 39650 | 39550 | 39700 | 39500 | 1130 |
| 273 | 20250415 | 140000 | 8177474450 | 39600 | 39550 | 39600 | 39450 | 926 |
| 274 | 20250415 | 135900 | 8140835600 | 39550 | 39600 | 39600 | 39450 | 1307 |
| 275 | 20250415 | 135800 | 8089143600 | 39450 | 39400 | 39600 | 39400 | 2666 |
| 276 | 20250415 | 135700 | 7983912300 | 39400 | 39350 | 39400 | 39250 | 267 |
| 277 | 20250415 | 135600 | 7973408150 | 39400 | 39300 | 39400 | 39250 | 280 |
| 278 | 20250415 | 135500 | 7962403900 | 39350 | 39400 | 39400 | 39350 | 342 |
| 279 | 20250415 | 135400 | 7948941700 | 39400 | 39350 | 39400 | 39300 | 440 |
| 280 | 20250415 | 135300 | 7931624300 | 39350 | 39250 | 39350 | 39250 | 114 |
| 281 | 20250415 | 135200 | 7927144850 | 39300 | 39300 | 39300 | 39200 | 315 |
| 282 | 20250415 | 135100 | 7914778650 | 39300 | 39300 | 39300 | 39200 | 364 |
| 283 | 20250415 | 135000 | 7900479650 | 39300 | 39250 | 39300 | 39250 | 140 |
| 284 | 20250415 | 134900 | 7894979550 | 39300 | 39250 | 39300 | 39250 | 255 |
| 285 | 20250415 | 134800 | 7884969600 | 39300 | 39250 | 39300 | 39250 | 153 |
| 286 | 20250415 | 134700 | 7878960400 | 39250 | 39250 | 39250 | 39200 | 305 |
| 287 | 20250415 | 134600 | 7867000300 | 39250 | 39200 | 39250 | 39150 | 633 |
| 288 | 20250415 | 134500 | 7842160750 | 39200 | 39150 | 39250 | 39150 | 213 |
| 289 | 20250415 | 134400 | 7833810750 | 39150 | 39100 | 39200 | 39100 | 309 |
| 290 | 20250415 | 134300 | 7821706800 | 39150 | 39200 | 39250 | 39150 | 258 |
| 291 | 20250415 | 134200 | 7811596600 | 39200 | 39150 | 39250 | 39100 | 155 |
| 292 | 20250415 | 134100 | 7805523050 | 39100 | 39150 | 39150 | 39100 | 212 |
| 293 | 20250415 | 134000 | 7797225050 | 39100 | 39150 | 39150 | 39100 | 105 |
| 294 | 20250415 | 133900 | 7793117450 | 39100 | 39100 | 39150 | 39100 | 72 |
| 295 | 20250415 | 133800 | 7790300300 | 39100 | 39100 | 39150 | 39050 | 374 |
| 296 | 20250415 | 133700 | 7775660400 | 39100 | 39200 | 39200 | 39100 | 348 |
| 297 | 20250415 | 133600 | 7762042750 | 39200 | 39150 | 39300 | 39150 | 387 |
| 298 | 20250415 | 133500 | 7746870700 | 39150 | 39050 | 39200 | 39050 | 1841 |
| 299 | 20250415 | 133400 | 7674912350 | 39050 | 39100 | 39100 | 39050 | 46 |
| 300 | 20250415 | 133300 | 7673114200 | 39100 | 39150 | 39150 | 39050 | 527 |
| 301 | 20250415 | 133200 | 7652522300 | 39150 | 39150 | 39150 | 39100 | 55 |
| 302 | 20250415 | 133100 | 7650369300 | 39100 | 39050 | 39150 | 39050 | 202 |
| 303 | 20250415 | 133000 | 7642471300 | 39050 | 39100 | 39100 | 39050 | 83 |
| 304 | 20250415 | 132900 | 7639228050 | 39050 | 39100 | 39100 | 39050 | 121 |
| 305 | 20250415 | 132800 | 7634497300 | 39100 | 39100 | 39100 | 39050 | 288 |
| 306 | 20250415 | 132700 | 7623242600 | 39150 | 39150 | 39150 | 39100 | 54 |
| 307 | 20250415 | 132600 | 7621128800 | 39100 | 39150 | 39150 | 39050 | 127 |
| 308 | 20250415 | 132500 | 7616161150 | 39200 | 39300 | 39300 | 39150 | 229 |
| 309 | 20250415 | 132400 | 7607178950 | 39250 | 39300 | 39300 | 39250 | 190 |
| 310 | 20250415 | 132300 | 7599717200 | 39250 | 39250 | 39300 | 39250 | 38 |
| 311 | 20250415 | 132200 | 7598224650 | 39250 | 39250 | 39300 | 39250 | 122 |
| 312 | 20250415 | 132100 | 7593432000 | 39300 | 39300 | 39300 | 39250 | 65 |
| 313 | 20250415 | 132000 | 7590877550 | 39250 | 39300 | 39300 | 39250 | 83 |
| 314 | 20250415 | 131900 | 7587616250 | 39300 | 39300 | 39300 | 39250 | 103 |
| 315 | 20250415 | 131800 | 7583568650 | 39300 | 39300 | 39300 | 39250 | 113 |
| 316 | 20250415 | 131700 | 7579129800 | 39250 | 39300 | 39350 | 39250 | 324 |
| 317 | 20250415 | 131600 | 7566401450 | 39300 | 39350 | 39350 | 39300 | 163 |
| 318 | 20250415 | 131500 | 7559995200 | 39300 | 39200 | 39350 | 39200 | 61 |
| 319 | 20250415 | 131400 | 7557598850 | 39200 | 39300 | 39350 | 39200 | 230 |
| 320 | 20250415 | 131300 | 7548562750 | 39300 | 39350 | 39350 | 39300 | 117 |
| 321 | 20250415 | 131200 | 7543963150 | 39300 | 39350 | 39350 | 39300 | 240 |
| 322 | 20250415 | 131100 | 7534519850 | 39300 | 39300 | 39350 | 39300 | 145 |
| 323 | 20250415 | 131000 | 7528815300 | 39300 | 39350 | 39350 | 39300 | 79 |
| 324 | 20250415 | 130900 | 7525707400 | 39300 | 39300 | 39350 | 39300 | 158 |
| 325 | 20250415 | 130800 | 7519495500 | 39350 | 39300 | 39350 | 39300 | 228 |
| 326 | 20250415 | 130700 | 7510528450 | 39350 | 39350 | 39400 | 39300 | 138 |
| 327 | 20250415 | 130600 | 7505096600 | 39350 | 39400 | 39400 | 39350 | 408 |
| 328 | 20250415 | 130500 | 7489037000 | 39400 | 39400 | 39400 | 39350 | 221 |
| 329 | 20250415 | 130400 | 7480336750 | 39350 | 39400 | 39450 | 39350 | 107 |
| 330 | 20250415 | 130300 | 7476118200 | 39350 | 39400 | 39450 | 39350 | 332 |
| 331 | 20250415 | 130200 | 7463037700 | 39350 | 39350 | 39400 | 39350 | 51 |
| 332 | 20250415 | 130100 | 7461028850 | 39350 | 39400 | 39450 | 39350 | 158 |
| 333 | 20250415 | 130000 | 7454803000 | 39400 | 39400 | 39450 | 39350 | 232 |
| 334 | 20250415 | 125900 | 7445662950 | 39400 | 39350 | 39400 | 39350 | 58 |
| 335 | 20250415 | 125800 | 7443378000 | 39350 | 39350 | 39400 | 39300 | 126 |
| 336 | 20250415 | 125700 | 7438421100 | 39300 | 39300 | 39350 | 39300 | 37 |
| 337 | 20250415 | 125600 | 7436965850 | 39300 | 39300 | 39400 | 39300 | 264 |
| 338 | 20250415 | 125500 | 7426577700 | 39300 | 39300 | 39350 | 39300 | 152 |
| 339 | 20250415 | 125400 | 7420602850 | 39300 | 39350 | 39350 | 39300 | 152 |
| 340 | 20250415 | 125300 | 7414623250 | 39300 | 39300 | 39300 | 39250 | 191 |
| 341 | 20250415 | 125200 | 7407117400 | 39300 | 39250 | 39300 | 39250 | 30 |
| 342 | 20250415 | 125100 | 7405938950 | 39250 | 39250 | 39300 | 39250 | 72 |
| 343 | 20250415 | 125000 | 7403111700 | 39250 | 39200 | 39300 | 39200 | 55 |
| 344 | 20250415 | 124900 | 7400952200 | 39150 | 39250 | 39300 | 39150 | 280 |
| 345 | 20250415 | 124800 | 7389974300 | 39250 | 39250 | 39300 | 39250 | 176 |
| 346 | 20250415 | 124700 | 7383064850 | 39250 | 39300 | 39300 | 39250 | 141 |
| 347 | 20250415 | 124600 | 7377525900 | 39350 | 39350 | 39350 | 39300 | 126 |
| 348 | 20250415 | 124500 | 7372569750 | 39300 | 39350 | 39350 | 39250 | 109 |
| 349 | 20250415 | 124400 | 7368283750 | 39300 | 39300 | 39300 | 39250 | 218 |
| 350 | 20250415 | 124300 | 7359717000 | 39250 | 39250 | 39300 | 39200 | 384 |
| 351 | 20250415 | 124200 | 7344644150 | 39200 | 39200 | 39250 | 39200 | 119 |
| 352 | 20250415 | 124100 | 7339975250 | 39250 | 39300 | 39300 | 39200 | 191 |
| 353 | 20250415 | 124000 | 7332478050 | 39300 | 39300 | 39300 | 39250 | 81 |
| 354 | 20250415 | 123900 | 7329295150 | 39300 | 39250 | 39300 | 39250 | 152 |
| 355 | 20250415 | 123800 | 7323325250 | 39300 | 39250 | 39350 | 39250 | 117 |
| 356 | 20250415 | 123700 | 7318728000 | 39250 | 39250 | 39300 | 39250 | 108 |
| 357 | 20250415 | 123600 | 7314484400 | 39300 | 39250 | 39300 | 39250 | 26 |
| 358 | 20250415 | 123500 | 7313462850 | 39300 | 39250 | 39300 | 39250 | 88 |
| 359 | 20250415 | 123400 | 7310004750 | 39200 | 39250 | 39300 | 39200 | 87 |
| 360 | 20250415 | 123300 | 7306592400 | 39200 | 39250 | 39300 | 39200 | 143 |
| 361 | 20250415 | 123200 | 7300977700 | 39300 | 39200 | 39300 | 39200 | 81 |
| 362 | 20250415 | 123100 | 7297795500 | 39200 | 39150 | 39250 | 39150 | 182 |
| 363 | 20250415 | 123000 | 7290660700 | 39150 | 39150 | 39200 | 39150 | 142 |
| 364 | 20250415 | 122900 | 7285094650 | 39150 | 39150 | 39200 | 39100 | 211 |
| 365 | 20250415 | 122800 | 7276827650 | 39150 | 39150 | 39200 | 39100 | 123 |
| 366 | 20250415 | 122700 | 7272008700 | 39200 | 39200 | 39200 | 39100 | 118 |
| 367 | 20250415 | 122600 | 7267386000 | 39150 | 39200 | 39200 | 39150 | 219 |
| 368 | 20250415 | 122500 | 7258808700 | 39200 | 39150 | 39200 | 39150 | 95 |
| 369 | 20250415 | 122400 | 7255085050 | 39200 | 39150 | 39200 | 39150 | 91 |
| 370 | 20250415 | 122300 | 7251518500 | 39150 | 39100 | 39200 | 39100 | 70 |
| 371 | 20250415 | 122200 | 7248780300 | 39150 | 39200 | 39200 | 39050 | 562 |
| 372 | 20250415 | 122100 | 7226793800 | 39200 | 39250 | 39300 | 39150 | 94 |
| 373 | 20250415 | 122000 | 7223101400 | 39300 | 39250 | 39300 | 39050 | 1180 |
| 374 | 20250415 | 121900 | 7176909100 | 39250 | 39250 | 39350 | 39250 | 57 |
| 375 | 20250415 | 121800 | 7174669150 | 39300 | 39200 | 39300 | 39050 | 406 |
| 376 | 20250415 | 121700 | 7158757200 | 39250 | 39150 | 39250 | 39150 | 362 |
| 377 | 20250415 | 121600 | 7144564550 | 39150 | 39100 | 39250 | 39100 | 145 |
| 378 | 20250415 | 121500 | 7138881250 | 39300 | 39250 | 39300 | 39050 | 747 |
| 379 | 20250415 | 121400 | 7109665900 | 39300 | 39300 | 39300 | 39250 | 197 |
| 380 | 20250415 | 121300 | 7101924600 | 39250 | 39350 | 39350 | 39200 | 240 |
| 381 | 20250415 | 121200 | 7092498250 | 39350 | 39350 | 39400 | 39300 | 43 |
| 382 | 20250415 | 121100 | 7090805650 | 39350 | 39350 | 39400 | 39350 | 314 |
| 383 | 20250415 | 121000 | 7078445300 | 39400 | 39350 | 39400 | 39350 | 70 |
| 384 | 20250415 | 120900 | 7075689150 | 39400 | 39350 | 39450 | 39350 | 147 |
| 385 | 20250415 | 120800 | 7069896750 | 39400 | 39400 | 39400 | 39350 | 57 |
| 386 | 20250415 | 120700 | 7067651850 | 39350 | 39450 | 39500 | 39350 | 224 |
| 387 | 20250415 | 120600 | 7058823650 | 39450 | 39400 | 39450 | 39350 | 71 |
| 388 | 20250415 | 120500 | 7056027600 | 39450 | 39400 | 39450 | 39300 | 476 |
| 389 | 20250415 | 120400 | 7037317250 | 39400 | 39450 | 39500 | 39350 | 182 |
| 390 | 20250415 | 120300 | 7030139900 | 39500 | 39450 | 39500 | 39450 | 93 |
| 391 | 20250415 | 120200 | 7026468400 | 39450 | 39500 | 39500 | 39450 | 112 |
| 392 | 20250415 | 120100 | 7022045250 | 39450 | 39450 | 39500 | 39450 | 74 |
| 393 | 20250415 | 120000 | 7019124050 | 39500 | 39450 | 39500 | 39400 | 172 |
| 394 | 20250415 | 115900 | 7012339950 | 39500 | 39500 | 39500 | 39450 | 91 |
| 395 | 20250415 | 115800 | 7008745850 | 39500 | 39500 | 39500 | 39450 | 129 |
| 396 | 20250415 | 115700 | 7003654150 | 39450 | 39450 | 39450 | 39400 | 66 |
| 397 | 20250415 | 115600 | 7001050500 | 39450 | 39400 | 39500 | 39400 | 78 |
| 398 | 20250415 | 115500 | 6997972350 | 39400 | 39450 | 39500 | 39400 | 161 |
| 399 | 20250415 | 115400 | 6991620800 | 39450 | 39400 | 39500 | 39400 | 53 |
| 400 | 20250415 | 115300 | 6989530100 | 39400 | 39400 | 39400 | 39350 | 158 |
| 401 | 20250415 | 115200 | 6983305500 | 39400 | 39400 | 39450 | 39350 | 217 |
| 402 | 20250415 | 115100 | 6974749500 | 39400 | 39150 | 39450 | 39150 | 61 |
| 403 | 20250415 | 115000 | 6972351150 | 39150 | 39350 | 39450 | 39150 | 797 |
| 404 | 20250415 | 114900 | 6941069700 | 39350 | 39500 | 39650 | 39350 | 404 |
| 405 | 20250415 | 114800 | 6925133750 | 39500 | 39450 | 39600 | 39450 | 777 |
| 406 | 20250415 | 114700 | 6894381600 | 39500 | 39500 | 39600 | 39500 | 239 |
| 407 | 20250415 | 114600 | 6884936700 | 39500 | 39500 | 39600 | 39500 | 58 |
| 408 | 20250415 | 114500 | 6882643050 | 39550 | 39550 | 39600 | 39500 | 227 |
| 409 | 20250415 | 114400 | 6873662450 | 39600 | 39550 | 39600 | 39550 | 218 |
| 410 | 20250415 | 114300 | 6865039050 | 39600 | 39600 | 39600 | 39550 | 130 |
| 411 | 20250415 | 114200 | 6859892600 | 39600 | 39650 | 39650 | 39550 | 238 |
| 412 | 20250415 | 114100 | 6850470150 | 39650 | 39650 | 39700 | 39650 | 207 |
| 413 | 20250415 | 114000 | 6842257900 | 39650 | 39700 | 39700 | 39650 | 85 |
| 414 | 20250415 | 113900 | 6838886650 | 39650 | 39650 | 39700 | 39650 | 21 |
| 415 | 20250415 | 113800 | 6838053200 | 39650 | 39650 | 39700 | 39600 | 204 |
| 416 | 20250415 | 113700 | 6829968700 | 39650 | 39550 | 39650 | 39550 | 343 |
| 417 | 20250415 | 113600 | 6816378400 | 39550 | 39600 | 39650 | 39550 | 318 |
| 418 | 20250415 | 113500 | 6803784100 | 39650 | 39600 | 39650 | 39550 | 544 |
| 419 | 20250415 | 113400 | 6782236050 | 39550 | 39600 | 39600 | 39550 | 120 |
| 420 | 20250415 | 113300 | 6777484350 | 39600 | 39500 | 39600 | 39500 | 472 |
| 421 | 20250415 | 113200 | 6758816650 | 39550 | 39450 | 39550 | 39450 | 169 |
| 422 | 20250415 | 113100 | 6752133850 | 39500 | 39500 | 39500 | 39450 | 118 |
| 423 | 20250415 | 113000 | 6747473050 | 39550 | 39400 | 39550 | 39400 | 129 |
| 424 | 20250415 | 112900 | 6742383350 | 39400 | 39350 | 39500 | 39350 | 936 |
| 425 | 20250415 | 112800 | 6705497250 | 39350 | 39450 | 39550 | 39350 | 1376 |
| 426 | 20250415 | 112700 | 6651241200 | 39400 | 39400 | 39500 | 39400 | 700 |
| 427 | 20250415 | 112600 | 6623633150 | 39400 | 39350 | 39400 | 39350 | 143 |
| 428 | 20250415 | 112500 | 6618002700 | 39400 | 39400 | 39450 | 39350 | 135 |
| 429 | 20250415 | 112400 | 6612684250 | 39350 | 39350 | 39400 | 39350 | 235 |
| 430 | 20250415 | 112300 | 6603434100 | 39300 | 39400 | 39400 | 39300 | 109 |
| 431 | 20250415 | 112200 | 6599142750 | 39350 | 39400 | 39400 | 39350 | 292 |
| 432 | 20250415 | 112100 | 6587646400 | 39400 | 39350 | 39400 | 39350 | 39 |
| 433 | 20250415 | 112000 | 6586110350 | 39350 | 39350 | 39400 | 39350 | 117 |
| 434 | 20250415 | 111900 | 6581504000 | 39350 | 39350 | 39400 | 39350 | 206 |
| 435 | 20250415 | 111800 | 6573390700 | 39400 | 39350 | 39400 | 39350 | 47 |
| 436 | 20250415 | 111700 | 6571540600 | 39350 | 39400 | 39450 | 39350 | 167 |
| 437 | 20250415 | 111600 | 6564959550 | 39450 | 39400 | 39450 | 39400 | 104 |
| 438 | 20250415 | 111500 | 6560861000 | 39400 | 39400 | 39450 | 39400 | 224 |
| 439 | 20250415 | 111400 | 6552033500 | 39450 | 39350 | 39450 | 39350 | 50 |
| 440 | 20250415 | 111300 | 6550062550 | 39400 | 39450 | 39450 | 39350 | 381 |
| 441 | 20250415 | 111200 | 6535056250 | 39400 | 39450 | 39500 | 39400 | 295 |
| 442 | 20250415 | 111100 | 6523429150 | 39450 | 39450 | 39500 | 39400 | 211 |
| 443 | 20250415 | 111000 | 6515104750 | 39500 | 39500 | 39550 | 39450 | 170 |
| 444 | 20250415 | 110900 | 6508392000 | 39450 | 39450 | 39500 | 39450 | 225 |
| 445 | 20250415 | 110800 | 6499514450 | 39450 | 39450 | 39500 | 39450 | 29 |
| 446 | 20250415 | 110700 | 6498369700 | 39450 | 39450 | 39500 | 39450 | 41 |
| 447 | 20250415 | 110600 | 6496751200 | 39500 | 39400 | 39500 | 39400 | 28 |
| 448 | 20250415 | 110500 | 6495645500 | 39450 | 39550 | 39550 | 39450 | 195 |
| 449 | 20250415 | 110400 | 6487945600 | 39550 | 39450 | 39550 | 39450 | 57 |
| 450 | 20250415 | 110300 | 6485692800 | 39450 | 39400 | 39450 | 39400 | 110 |
| 451 | 20250415 | 110200 | 6481353450 | 39400 | 39400 | 39550 | 39400 | 87 |
| 452 | 20250415 | 110100 | 6477917400 | 39400 | 39400 | 39450 | 39350 | 257 |
| 453 | 20250415 | 110000 | 6467793000 | 39400 | 39350 | 39450 | 39350 | 113 |
| 454 | 20250415 | 105900 | 6463341250 | 39450 | 39400 | 39450 | 39400 | 181 |
| 455 | 20250415 | 105800 | 6456207800 | 39350 | 39350 | 39400 | 39300 | 62 |
| 456 | 20250415 | 105700 | 6453768100 | 39350 | 39300 | 39350 | 39250 | 106 |
| 457 | 20250415 | 105600 | 6449602000 | 39300 | 39450 | 39500 | 39300 | 423 |
| 458 | 20250415 | 105500 | 6432953800 | 39450 | 39350 | 39550 | 39350 | 17 |
| 459 | 20250415 | 105400 | 6432283700 | 39400 | 39400 | 39400 | 39300 | 155 |
| 460 | 20250415 | 105300 | 6426178700 | 39450 | 39400 | 39550 | 39400 | 385 |
| 461 | 20250415 | 105200 | 6410982850 | 39450 | 39300 | 39450 | 39300 | 343 |
| 462 | 20250415 | 105100 | 6397484500 | 39350 | 39300 | 39400 | 39250 | 11 |
| 463 | 20250415 | 105000 | 6397051800 | 39250 | 39350 | 39400 | 39250 | 334 |
| 464 | 20250415 | 104900 | 6383920650 | 39350 | 39350 | 39450 | 39300 | 167 |
| 465 | 20250415 | 104800 | 6377347250 | 39450 | 39500 | 39500 | 39350 | 240 |
| 466 | 20250415 | 104700 | 6367884200 | 39550 | 39650 | 39650 | 39450 | 622 |
| 467 | 20250415 | 104600 | 6343288850 | 39650 | 39650 | 39700 | 39650 | 75 |
| 468 | 20250415 | 104500 | 6340312650 | 39700 | 39650 | 39700 | 39650 | 114 |
| 469 | 20250415 | 104400 | 6335788700 | 39600 | 39600 | 39600 | 39600 | 1 |
| 470 | 20250415 | 104300 | 6335749100 | 39700 | 39700 | 39700 | 39550 | 339 |
| 471 | 20250415 | 104200 | 6322318600 | 39700 | 39700 | 39700 | 39600 | 309 |
| 472 | 20250415 | 104100 | 6310079600 | 39600 | 39600 | 39700 | 39550 | 654 |
| 473 | 20250415 | 104000 | 6284152200 | 39550 | 39550 | 39650 | 39550 | 206 |
| 474 | 20250415 | 103900 | 6275999650 | 39550 | 39600 | 39600 | 39550 | 121 |
| 475 | 20250415 | 103800 | 6271208150 | 39600 | 39550 | 39600 | 39550 | 243 |
| 476 | 20250415 | 103700 | 6261585600 | 39600 | 39600 | 39600 | 39600 | 91 |
| 477 | 20250415 | 103600 | 6257982000 | 39600 | 39600 | 39600 | 39500 | 103 |
| 478 | 20250415 | 103500 | 6253903300 | 39450 | 39600 | 39600 | 39450 | 15 |
| 479 | 20250415 | 103400 | 6253310700 | 39600 | 39650 | 39650 | 39500 | 394 |
| 480 | 20250415 | 103300 | 6237715300 | 39650 | 39700 | 39700 | 39600 | 39 |
| 481 | 20250415 | 103200 | 6236168050 | 39650 | 39550 | 39650 | 39500 | 975 |
| 482 | 20250415 | 103100 | 6197580800 | 39550 | 39600 | 39600 | 39450 | 137 |
| 483 | 20250415 | 103000 | 6192165700 | 39600 | 39550 | 39600 | 39550 | 133 |
| 484 | 20250415 | 102900 | 6186900700 | 39600 | 39600 | 39650 | 39400 | 2115 |
| 485 | 20250415 | 102800 | 6103215750 | 39650 | 39400 | 39650 | 39400 | 6516 |
| 486 | 20250415 | 102700 | 5846220350 | 39350 | 39250 | 39350 | 39250 | 461 |
| 487 | 20250415 | 102600 | 5828080300 | 39200 | 39150 | 39350 | 39150 | 1226 |
| 488 | 20250415 | 102500 | 5779977750 | 39150 | 39050 | 39150 | 39050 | 222 |
| 489 | 20250415 | 102400 | 5771290250 | 39050 | 39000 | 39050 | 38900 | 146 |
| 490 | 20250415 | 102300 | 5765595450 | 39000 | 38950 | 39000 | 38900 | 742 |
| 491 | 20250415 | 102200 | 5736663850 | 38950 | 39000 | 39000 | 38950 | 126 |
| 492 | 20250415 | 102100 | 5731755400 | 39000 | 39000 | 39000 | 38975 | 29 |
| 493 | 20250415 | 102000 | 5730624425 | 39000 | 38800 | 39000 | 38800 | 8 |
| 494 | 20250415 | 101900 | 5730312625 | 38850 | 38900 | 38900 | 38650 | 1001 |
| 495 | 20250415 | 101800 | 5691506825 | 38950 | 39100 | 39100 | 38950 | 354 |
| 496 | 20250415 | 101700 | 5677694975 | 39100 | 39100 | 39100 | 39100 | 40 |
| 497 | 20250415 | 101600 | 5676130975 | 39050 | 39100 | 39100 | 38950 | 556 |
| 498 | 20250415 | 101500 | 5654442325 | 39150 | 39200 | 39200 | 39100 | 17 |
| 499 | 20250415 | 101400 | 5653776325 | 39150 | 39200 | 39250 | 39150 | 330 |
| 500 | 20250415 | 101300 | 5640842675 | 39200 | 39200 | 39250 | 39200 | 186 |
| 501 | 20250415 | 101200 | 5633549575 | 39250 | 39250 | 39250 | 39150 | 1291 |
| 502 | 20250415 | 101100 | 5582929775 | 39250 | 39050 | 39250 | 39000 | 652 |
| 503 | 20250415 | 101000 | 5557408275 | 38900 | 38850 | 39000 | 38850 | 1171 |
| 504 | 20250415 | 100900 | 5511822425 | 38900 | 38900 | 38900 | 38800 | 450 |
| 505 | 20250415 | 100800 | 5494330475 | 38850 | 38900 | 38950 | 38850 | 608 |
| 506 | 20250415 | 100700 | 5470681275 | 38900 | 39000 | 39000 | 38900 | 388 |
| 507 | 20250415 | 100600 | 5455577325 | 39000 | 39000 | 39000 | 38900 | 1084 |
| 508 | 20250415 | 100500 | 5413389075 | 39000 | 39100 | 39100 | 39000 | 416 |
| 509 | 20250415 | 100400 | 5397141675 | 39100 | 39200 | 39200 | 39050 | 911 |
| 510 | 20250415 | 100300 | 5361497325 | 39200 | 39250 | 39300 | 39150 | 330 |
| 511 | 20250415 | 100200 | 5348541675 | 39250 | 39250 | 39300 | 39150 | 361 |
| 512 | 20250415 | 100100 | 5334397675 | 39300 | 39500 | 39500 | 39100 | 1350 |
| 513 | 20250415 | 100000 | 5281305625 | 39450 | 39550 | 39700 | 39450 | 698 |
| 514 | 20250415 | 095900 | 5253731975 | 39550 | 39700 | 39700 | 39500 | 2609 |
| 515 | 20250415 | 095800 | 5150571825 | 39750 | 39700 | 39800 | 39700 | 654 |
| 516 | 20250415 | 095700 | 5124560175 | 39700 | 39750 | 39800 | 39700 | 375 |
| 517 | 20250415 | 095600 | 5109658425 | 39750 | 39800 | 39950 | 39750 | 611 |
| 518 | 20250415 | 095500 | 5085353375 | 40000 | 39800 | 40000 | 39750 | 631 |
| 519 | 20250415 | 095400 | 5060226075 | 39800 | 39800 | 39900 | 39700 | 868 |
| 520 | 20250415 | 095300 | 5025694725 | 39800 | 40050 | 40050 | 39800 | 545 |
| 521 | 20250415 | 095200 | 5003903925 | 40050 | 40050 | 40100 | 40050 | 325 |
| 522 | 20250415 | 095100 | 4990885925 | 40100 | 40100 | 40150 | 40050 | 239 |
| 523 | 20250415 | 095000 | 4981301875 | 40100 | 39950 | 40100 | 39950 | 856 |
| 524 | 20250415 | 094900 | 4947027125 | 40000 | 39950 | 40000 | 39900 | 124 |
| 525 | 20250415 | 094800 | 4942075975 | 39900 | 39900 | 40000 | 39850 | 337 |
| 526 | 20250415 | 094700 | 4928635125 | 39900 | 40000 | 40200 | 39800 | 446 |
| 527 | 20250415 | 094600 | 4910756325 | 40000 | 39950 | 40000 | 39500 | 2839 |
| 528 | 20250415 | 094500 | 4797983275 | 40000 | 40100 | 40100 | 39950 | 116 |
| 529 | 20250415 | 094400 | 4793341875 | 39900 | 40250 | 40250 | 39900 | 1205 |
| 530 | 20250415 | 094300 | 4745011625 | 40300 | 40350 | 40350 | 40200 | 389 |
| 531 | 20250415 | 094200 | 4729339925 | 40350 | 40200 | 40350 | 40000 | 733 |
| 532 | 20250415 | 094100 | 4699894475 | 40200 | 40100 | 40250 | 40100 | 609 |
| 533 | 20250415 | 094000 | 4675453575 | 40250 | 40350 | 40350 | 40100 | 409 |
| 534 | 20250415 | 093900 | 4658982075 | 40250 | 40350 | 40400 | 40250 | 776 |
| 535 | 20250415 | 093800 | 4627679975 | 40350 | 40400 | 40400 | 40300 | 577 |
| 536 | 20250415 | 093700 | 4604399575 | 40400 | 40350 | 40400 | 40300 | 550 |
| 537 | 20250415 | 093600 | 4582191925 | 40300 | 40100 | 40350 | 40100 | 534 |
| 538 | 20250415 | 093500 | 4560699825 | 40100 | 40100 | 40200 | 39950 | 2029 |
| 539 | 20250415 | 093400 | 4479441675 | 40100 | 40200 | 40200 | 40050 | 532 |
| 540 | 20250415 | 093300 | 4458106725 | 40150 | 40300 | 40300 | 40150 | 1560 |
| 541 | 20250415 | 093200 | 4395405275 | 40300 | 40400 | 40500 | 40300 | 1719 |
| 542 | 20250415 | 093100 | 4325957175 | 40400 | 40400 | 40450 | 40200 | 906 |
| 543 | 20250415 | 093000 | 4289401575 | 40400 | 40450 | 40550 | 40350 | 2271 |
| 544 | 20250415 | 092900 | 4197502825 | 40600 | 40350 | 40750 | 40200 | 7616 |
| 545 | 20250415 | 092800 | 3889431200 | 40250 | 40500 | 40500 | 40000 | 6116 |
| 546 | 20250415 | 092700 | 3643290450 | 40500 | 39900 | 40500 | 39900 | 8669 |
| 547 | 20250415 | 092600 | 3294956450 | 39900 | 39550 | 39900 | 39550 | 3477 |
| 548 | 20250415 | 092500 | 3156782800 | 39500 | 39350 | 39500 | 39350 | 1063 |
| 549 | 20250415 | 092400 | 3114888950 | 39350 | 39200 | 39350 | 39150 | 2343 |
| 550 | 20250415 | 092300 | 3023009900 | 39250 | 39150 | 39300 | 39000 | 378 |
| 551 | 20250415 | 092200 | 3008205100 | 39250 | 39500 | 39550 | 39200 | 2239 |
| 552 | 20250415 | 092100 | 2919878475 | 39500 | 39600 | 39650 | 39450 | 1625 |
| 553 | 20250415 | 092000 | 2855629875 | 39450 | 39350 | 39700 | 39350 | 6243 |
| 554 | 20250415 | 091900 | 2608821850 | 39350 | 38900 | 39350 | 38900 | 3948 |
| 555 | 20250415 | 091800 | 2454570750 | 38900 | 38800 | 39200 | 38800 | 3620 |
| 556 | 20250415 | 091700 | 2313259550 | 38950 | 38550 | 39000 | 38550 | 4671 |
| 557 | 20250415 | 091600 | 2131863450 | 38550 | 38500 | 38700 | 38150 | 2648 |
| 558 | 20250415 | 091500 | 2029937100 | 38400 | 38050 | 38450 | 38000 | 1956 |
| 559 | 20250415 | 091400 | 1955166800 | 38000 | 37900 | 38050 | 37800 | 2813 |
| 560 | 20250415 | 091300 | 1848545800 | 37900 | 38000 | 38050 | 37900 | 2148 |
| 561 | 20250415 | 091200 | 1766972200 | 38000 | 38000 | 38200 | 37900 | 2756 |
| 562 | 20250415 | 091100 | 1662241650 | 37900 | 37950 | 38000 | 37800 | 1167 |
| 563 | 20250415 | 091000 | 1617963400 | 37900 | 37900 | 38050 | 37850 | 660 |
| 564 | 20250415 | 090900 | 1592928350 | 37900 | 38050 | 38250 | 37900 | 3836 |
| 565 | 20250415 | 090800 | 1447100350 | 38000 | 38250 | 38250 | 38000 | 1316 |
| 566 | 20250415 | 090700 | 1397019250 | 38100 | 38250 | 38400 | 38100 | 1581 |
| 567 | 20250415 | 090600 | 1336637950 | 38250 | 38200 | 38450 | 38000 | 3659 |
| 568 | 20250415 | 090500 | 1196955650 | 38350 | 38550 | 38550 | 38200 | 1464 |
| 569 | 20250415 | 090400 | 1140864400 | 38550 | 38400 | 38650 | 38300 | 3153 |
| 570 | 20250415 | 090300 | 1019320450 | 38300 | 38600 | 38600 | 38300 | 3603 |
| 571 | 20250415 | 090200 | 880816800 | 38650 | 38650 | 38650 | 38400 | 7825 |
| 572 | 20250415 | 090100 | 579419150 | 38700 | 38900 | 39100 | 38650 | 5357 |
| 573 | 20250415 | 090000 | 371015550 | 38900 | 38850 | 39000 | 38650 | 9556 |