31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 183600 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 20592 |
| 3 | 20250415 | 183500 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 4 | 20250415 | 183400 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 5 | 20250415 | 183300 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 6 | 20250415 | 183200 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 7 | 20250415 | 183100 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 8 | 20250415 | 183000 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 9 | 20250415 | 182900 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 10 | 20250415 | 182800 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 11 | 20250415 | 182700 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 12 | 20250415 | 182600 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 13 | 20250415 | 182500 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 14 | 20250415 | 182400 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 15 | 20250415 | 182300 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 16 | 20250415 | 182200 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 17 | 20250415 | 182100 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 18 | 20250415 | 182000 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 19 | 20250415 | 181900 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 20 | 20250415 | 181800 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 21 | 20250415 | 181700 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 22 | 20250415 | 181600 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 23 | 20250415 | 181500 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 24 | 20250415 | 181400 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 25 | 20250415 | 181300 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 26 | 20250415 | 181200 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 27 | 20250415 | 181100 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 28 | 20250415 | 181000 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 29 | 20250415 | 180900 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 30 | 20250415 | 180800 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 31 | 20250415 | 180700 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 32 | 20250415 | 180600 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 20592 |
| 33 | 20250415 | 180500 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 34 | 20250415 | 180400 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 35 | 20250415 | 180300 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 36 | 20250415 | 180200 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 37 | 20250415 | 180100 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 38 | 20250415 | 180000 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 39 | 20250415 | 175900 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 40 | 20250415 | 175800 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 41 | 20250415 | 175700 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 42 | 20250415 | 175600 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 43 | 20250415 | 175500 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 44 | 20250415 | 175400 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 45 | 20250415 | 175300 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 46 | 20250415 | 175200 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 47 | 20250415 | 175100 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 48 | 20250415 | 175000 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 49 | 20250415 | 174900 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 50 | 20250415 | 174800 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 51 | 20250415 | 174700 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 52 | 20250415 | 174600 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 53 | 20250415 | 174500 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 54 | 20250415 | 174400 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 55 | 20250415 | 174300 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 56 | 20250415 | 174200 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 57 | 20250415 | 174100 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 58 | 20250415 | 174000 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 59 | 20250415 | 173900 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 60 | 20250415 | 173800 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 61 | 20250415 | 173700 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 62 | 20250415 | 173600 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 20592 |
| 63 | 20250415 | 173500 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 64 | 20250415 | 173400 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 65 | 20250415 | 173300 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 66 | 20250415 | 173200 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 67 | 20250415 | 173100 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 68 | 20250415 | 173000 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 69 | 20250415 | 172900 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 70 | 20250415 | 172800 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 71 | 20250415 | 172700 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 72 | 20250415 | 172600 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 73 | 20250415 | 172500 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 74 | 20250415 | 172400 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 75 | 20250415 | 172300 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 76 | 20250415 | 172200 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 77 | 20250415 | 172100 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 78 | 20250415 | 172000 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 79 | 20250415 | 171900 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 80 | 20250415 | 171800 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 81 | 20250415 | 171700 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 82 | 20250415 | 171600 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 83 | 20250415 | 171500 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 84 | 20250415 | 171400 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 85 | 20250415 | 171300 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 86 | 20250415 | 171200 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 87 | 20250415 | 171100 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 88 | 20250415 | 171000 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 89 | 20250415 | 170900 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 90 | 20250415 | 170800 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 91 | 20250415 | 170700 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 92 | 20250415 | 170600 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 20592 |
| 93 | 20250415 | 170500 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 94 | 20250415 | 170400 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 95 | 20250415 | 170300 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 96 | 20250415 | 170200 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 97 | 20250415 | 170100 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 98 | 20250415 | 170000 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 99 | 20250415 | 165900 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 100 | 20250415 | 165800 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 101 | 20250415 | 165700 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 102 | 20250415 | 165600 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 103 | 20250415 | 165500 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 104 | 20250415 | 165400 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 105 | 20250415 | 165300 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 106 | 20250415 | 165200 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 107 | 20250415 | 165100 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 108 | 20250415 | 165000 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 109 | 20250415 | 164900 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 110 | 20250415 | 164800 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 111 | 20250415 | 164700 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 112 | 20250415 | 164600 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 113 | 20250415 | 164500 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 114 | 20250415 | 164400 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 115 | 20250415 | 164300 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 116 | 20250415 | 164200 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 117 | 20250415 | 164100 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 118 | 20250415 | 164000 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 119 | 20250415 | 163900 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 120 | 20250415 | 163800 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 121 | 20250415 | 163700 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 122 | 20250415 | 163600 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 20592 |
| 123 | 20250415 | 163500 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 124 | 20250415 | 163400 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 125 | 20250415 | 163300 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 126 | 20250415 | 163200 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 127 | 20250415 | 163100 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 128 | 20250415 | 163000 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 129 | 20250415 | 162900 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 130 | 20250415 | 162800 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 131 | 20250415 | 162700 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 132 | 20250415 | 162600 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 133 | 20250415 | 162500 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 134 | 20250415 | 162400 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 135 | 20250415 | 162300 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 136 | 20250415 | 162200 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 137 | 20250415 | 162100 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 138 | 20250415 | 162000 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 139 | 20250415 | 161900 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 140 | 20250415 | 161800 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 141 | 20250415 | 161700 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 142 | 20250415 | 161600 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 143 | 20250415 | 161500 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 144 | 20250415 | 161400 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 145 | 20250415 | 161300 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 146 | 20250415 | 161200 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 147 | 20250415 | 161100 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 148 | 20250415 | 161000 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 149 | 20250415 | 160900 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 150 | 20250415 | 160800 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 151 | 20250415 | 160700 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 152 | 20250415 | 160600 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 20592 |
| 153 | 20250415 | 160500 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 154 | 20250415 | 160400 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 155 | 20250415 | 160300 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 156 | 20250415 | 160200 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 157 | 20250415 | 160100 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 158 | 20250415 | 160000 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 159 | 20250415 | 155900 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 160 | 20250415 | 155800 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 161 | 20250415 | 155700 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 162 | 20250415 | 155600 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 163 | 20250415 | 155500 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 164 | 20250415 | 155400 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 165 | 20250415 | 155300 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 166 | 20250415 | 155200 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 167 | 20250415 | 155100 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 168 | 20250415 | 155000 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 169 | 20250415 | 154900 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 170 | 20250415 | 154800 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 171 | 20250415 | 154700 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 172 | 20250415 | 154600 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 173 | 20250415 | 154500 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 174 | 20250415 | 154400 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 175 | 20250415 | 154300 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 176 | 20250415 | 154200 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 177 | 20250415 | 154100 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 178 | 20250415 | 154000 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 179 | 20250415 | 153900 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 180 | 20250415 | 153800 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 181 | 20250415 | 153700 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 182 | 20250415 | 153600 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 20592 |
| 183 | 20250415 | 153500 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 184 | 20250415 | 153400 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 185 | 20250415 | 153300 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 186 | 20250415 | 153200 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 187 | 20250415 | 153100 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 0 |
| 188 | 20250415 | 153000 | 5473546825 | 39850 | 39850 | 39850 | 39850 | 20592 |
| 189 | 20250415 | 152900 | 4652955625 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20250415 | 152800 | 4652955625 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20250415 | 152700 | 4652955625 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20250415 | 152600 | 4652955625 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20250415 | 152500 | 4652955625 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20250415 | 152400 | 4652955625 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20250415 | 152300 | 4652955625 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20250415 | 152200 | 4652955625 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20250415 | 152100 | 4652955625 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20250415 | 152000 | 4652955625 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20250415 | 151900 | 4652955625 | 39600 | 39600 | 39600 | 39550 | 3331 |
| 200 | 20250415 | 151800 | 4521052575 | 39600 | 39550 | 39600 | 39550 | 200 |
| 201 | 20250415 | 151700 | 4513136275 | 39550 | 39550 | 39575 | 39550 | 79 |
| 202 | 20250415 | 151600 | 4510011350 | 39600 | 39600 | 39625 | 39550 | 189 |
| 203 | 20250415 | 151500 | 4502529425 | 39600 | 39600 | 39600 | 39600 | 12 |
| 204 | 20250415 | 151400 | 4502054225 | 39650 | 39600 | 39650 | 39600 | 1134 |
| 205 | 20250415 | 151300 | 4457145225 | 39600 | 39600 | 39625 | 39600 | 271 |
| 206 | 20250415 | 151200 | 4446411800 | 39625 | 39625 | 39625 | 39600 | 620 |
| 207 | 20250415 | 151100 | 4421856325 | 39625 | 39600 | 39650 | 39600 | 106 |
| 208 | 20250415 | 151000 | 4417655650 | 39625 | 39625 | 39650 | 39600 | 309 |
| 209 | 20250415 | 150900 | 4405405275 | 39600 | 39600 | 39600 | 39600 | 37 |
| 210 | 20250415 | 150800 | 4403940075 | 39625 | 39625 | 39650 | 39625 | 326 |
| 211 | 20250415 | 150700 | 4391015325 | 39625 | 39650 | 39650 | 39600 | 873 |
| 212 | 20250415 | 150600 | 4356443025 | 39650 | 39600 | 39650 | 39600 | 701 |
| 213 | 20250415 | 150500 | 4328670575 | 39600 | 39650 | 39650 | 39600 | 12 |
| 214 | 20250415 | 150400 | 4328194975 | 39650 | 39650 | 39700 | 39650 | 188 |
| 215 | 20250415 | 150300 | 4320739125 | 39650 | 39650 | 39700 | 39650 | 178 |
| 216 | 20250415 | 150200 | 4313680325 | 39675 | 39650 | 39675 | 39650 | 73 |
| 217 | 20250415 | 150100 | 4310785425 | 39700 | 39650 | 39700 | 39650 | 146 |
| 218 | 20250415 | 150000 | 4304994825 | 39650 | 39700 | 39700 | 39650 | 1682 |
| 219 | 20250415 | 145900 | 4238298575 | 39700 | 39700 | 39700 | 39650 | 217 |
| 220 | 20250415 | 145800 | 4229684675 | 39700 | 39700 | 39700 | 39700 | 72 |
| 221 | 20250415 | 145700 | 4226826275 | 39700 | 39700 | 39700 | 39700 | 139 |
| 222 | 20250415 | 145600 | 4221307975 | 39700 | 39675 | 39700 | 39650 | 240 |
| 223 | 20250415 | 145500 | 4211780500 | 39675 | 39675 | 39700 | 39650 | 64 |
| 224 | 20250415 | 145400 | 4209241250 | 39700 | 39700 | 39700 | 39700 | 47 |
| 225 | 20250415 | 145300 | 4207375350 | 39700 | 39700 | 39700 | 39700 | 225 |
| 226 | 20250415 | 145200 | 4198442850 | 39700 | 39650 | 39700 | 39650 | 69 |
| 227 | 20250415 | 145100 | 4195705000 | 39700 | 39675 | 39700 | 39675 | 45 |
| 228 | 20250415 | 145000 | 4193919250 | 39700 | 39700 | 39700 | 39650 | 250 |
| 229 | 20250415 | 144900 | 4184002800 | 39700 | 39675 | 39700 | 39650 | 108 |
| 230 | 20250415 | 144800 | 4179717350 | 39700 | 39650 | 39700 | 39650 | 27 |
| 231 | 20250415 | 144700 | 4178646100 | 39700 | 39650 | 39700 | 39650 | 54 |
| 232 | 20250415 | 144600 | 4176502900 | 39700 | 39675 | 39700 | 39650 | 66 |
| 233 | 20250415 | 144500 | 4173883525 | 39700 | 39650 | 39700 | 39650 | 417 |
| 234 | 20250415 | 144400 | 4157340525 | 39700 | 39675 | 39700 | 39650 | 98 |
| 235 | 20250415 | 144300 | 4153450475 | 39700 | 39650 | 39700 | 39650 | 25 |
| 236 | 20250415 | 144200 | 4152458225 | 39700 | 39700 | 39700 | 39675 | 59 |
| 237 | 20250415 | 144100 | 4150116750 | 39700 | 39700 | 39700 | 39650 | 607 |
| 238 | 20250415 | 144000 | 4126021625 | 39750 | 39700 | 39750 | 39700 | 64 |
| 239 | 20250415 | 143900 | 4123478700 | 39750 | 39750 | 39750 | 39750 | 66 |
| 240 | 20250415 | 143800 | 4120855200 | 39750 | 39750 | 39750 | 39750 | 169 |
| 241 | 20250415 | 143700 | 4114137450 | 39750 | 39725 | 39750 | 39700 | 113 |
| 242 | 20250415 | 143600 | 4109646550 | 39700 | 39750 | 39750 | 39700 | 150 |
| 243 | 20250415 | 143500 | 4103684275 | 39750 | 39725 | 39750 | 39725 | 61 |
| 244 | 20250415 | 143400 | 4101260250 | 39725 | 39700 | 39750 | 39700 | 56 |
| 245 | 20250415 | 143300 | 4099035900 | 39725 | 39750 | 39750 | 39700 | 136 |
| 246 | 20250415 | 143200 | 4093630875 | 39750 | 39750 | 39750 | 39700 | 71 |
| 247 | 20250415 | 143100 | 4090809375 | 39750 | 39750 | 39750 | 39750 | 26 |
| 248 | 20250415 | 143000 | 4089775875 | 39750 | 39750 | 39750 | 39750 | 83 |
| 249 | 20250415 | 142900 | 4086476625 | 39750 | 39725 | 39750 | 39700 | 84 |
| 250 | 20250415 | 142800 | 4083139000 | 39750 | 39725 | 39750 | 39725 | 56 |
| 251 | 20250415 | 142700 | 4080913525 | 39725 | 39725 | 39750 | 39700 | 44 |
| 252 | 20250415 | 142600 | 4079165425 | 39750 | 39700 | 39750 | 39700 | 49 |
| 253 | 20250415 | 142500 | 4077218475 | 39750 | 39750 | 39750 | 39700 | 513 |
| 254 | 20250415 | 142400 | 4056829225 | 39750 | 39650 | 39750 | 39650 | 2192 |
| 255 | 20250415 | 142300 | 3969811075 | 39700 | 39675 | 39700 | 39675 | 99 |
| 256 | 20250415 | 142200 | 3965881275 | 39700 | 39650 | 39700 | 39650 | 844 |
| 257 | 20250415 | 142100 | 3932410475 | 39700 | 39700 | 39700 | 39700 | 168 |
| 258 | 20250415 | 142000 | 3925740875 | 39700 | 39700 | 39700 | 39650 | 180 |
| 259 | 20250415 | 141900 | 3918597725 | 39700 | 39675 | 39700 | 39675 | 117 |
| 260 | 20250415 | 141800 | 3913953675 | 39675 | 39725 | 39725 | 39675 | 368 |
| 261 | 20250415 | 141700 | 3899343625 | 39725 | 39725 | 39725 | 39725 | 67 |
| 262 | 20250415 | 141600 | 3896682050 | 39725 | 39725 | 39725 | 39725 | 69 |
| 263 | 20250415 | 141500 | 3893941025 | 39700 | 39750 | 39750 | 39700 | 34 |
| 264 | 20250415 | 141400 | 3892589575 | 39700 | 39750 | 39750 | 39700 | 41 |
| 265 | 20250415 | 141300 | 3890960325 | 39750 | 39750 | 39750 | 39700 | 634 |
| 266 | 20250415 | 141200 | 3865761450 | 39775 | 39800 | 39800 | 39750 | 69 |
| 267 | 20250415 | 141100 | 3863015925 | 39800 | 39800 | 39800 | 39750 | 175 |
| 268 | 20250415 | 141000 | 3856056375 | 39800 | 39800 | 39800 | 39750 | 272 |
| 269 | 20250415 | 140900 | 3845230825 | 39800 | 39800 | 39800 | 39800 | 20 |
| 270 | 20250415 | 140800 | 3844434825 | 39800 | 39800 | 39800 | 39800 | 76 |
| 271 | 20250415 | 140700 | 3841410025 | 39750 | 39800 | 39800 | 39750 | 43 |
| 272 | 20250415 | 140600 | 3839699125 | 39800 | 39750 | 39800 | 39750 | 42 |
| 273 | 20250415 | 140500 | 3838028075 | 39800 | 39800 | 39800 | 39800 | 62 |
| 274 | 20250415 | 140400 | 3835560475 | 39800 | 39750 | 39800 | 39750 | 37 |
| 275 | 20250415 | 140300 | 3834087925 | 39800 | 39850 | 39850 | 39800 | 101 |
| 276 | 20250415 | 140200 | 3830067175 | 39800 | 39800 | 39800 | 39800 | 34 |
| 277 | 20250415 | 140100 | 3828713975 | 39850 | 39800 | 39850 | 39800 | 175 |
| 278 | 20250415 | 140000 | 3821747675 | 39800 | 39800 | 39800 | 39800 | 60 |
| 279 | 20250415 | 135900 | 3819359675 | 39800 | 39800 | 39800 | 39800 | 105 |
| 280 | 20250415 | 135800 | 3815180675 | 39800 | 39700 | 39800 | 39700 | 987 |
| 281 | 20250415 | 135700 | 3775937525 | 39750 | 39750 | 39750 | 39700 | 158 |
| 282 | 20250415 | 135600 | 3769657475 | 39750 | 39750 | 39750 | 39700 | 805 |
| 283 | 20250415 | 135500 | 3737690375 | 39750 | 39750 | 39750 | 39750 | 146 |
| 284 | 20250415 | 135400 | 3731886875 | 39700 | 39750 | 39750 | 39700 | 32 |
| 285 | 20250415 | 135300 | 3730615275 | 39750 | 39700 | 39750 | 39700 | 69 |
| 286 | 20250415 | 135200 | 3727873725 | 39700 | 39800 | 39800 | 39650 | 1751 |
| 287 | 20250415 | 135100 | 3658273925 | 39850 | 39850 | 39850 | 39800 | 66 |
| 288 | 20250415 | 135000 | 3655644725 | 39850 | 39850 | 39850 | 39800 | 138 |
| 289 | 20250415 | 134900 | 3650146325 | 39800 | 39850 | 39850 | 39800 | 62 |
| 290 | 20250415 | 134800 | 3647677125 | 39850 | 39850 | 39850 | 39850 | 42 |
| 291 | 20250415 | 134700 | 3646003425 | 39850 | 39850 | 39850 | 39850 | 80 |
| 292 | 20250415 | 134600 | 3642815425 | 39850 | 39850 | 39850 | 39800 | 89 |
| 293 | 20250415 | 134500 | 3639269675 | 39850 | 39850 | 39850 | 39850 | 19 |
| 294 | 20250415 | 134400 | 3638512525 | 39800 | 39850 | 39850 | 39800 | 145 |
| 295 | 20250415 | 134300 | 3632734725 | 39850 | 39850 | 39850 | 39850 | 36 |
| 296 | 20250415 | 134200 | 3631300125 | 39850 | 39850 | 39850 | 39850 | 49 |
| 297 | 20250415 | 134100 | 3629347475 | 39850 | 39850 | 39900 | 39850 | 103 |
| 298 | 20250415 | 134000 | 3625242825 | 39850 | 39850 | 39850 | 39850 | 57 |
| 299 | 20250415 | 133900 | 3622971375 | 39850 | 39850 | 39850 | 39850 | 57 |
| 300 | 20250415 | 133800 | 3620699925 | 39900 | 39850 | 39900 | 39850 | 168 |
| 301 | 20250415 | 133700 | 3614000075 | 39900 | 39850 | 39900 | 39850 | 60 |
| 302 | 20250415 | 133600 | 3611606475 | 39900 | 39850 | 39900 | 39850 | 109 |
| 303 | 20250415 | 133500 | 3607260375 | 39900 | 39850 | 39900 | 39850 | 96 |
| 304 | 20250415 | 133400 | 3603430725 | 39900 | 39900 | 39900 | 39900 | 41 |
| 305 | 20250415 | 133300 | 3601794825 | 39900 | 39900 | 39900 | 39850 | 140 |
| 306 | 20250415 | 133200 | 3596208875 | 39900 | 39900 | 39900 | 39900 | 18 |
| 307 | 20250415 | 133100 | 3595490675 | 39900 | 39850 | 39900 | 39850 | 278 |
| 308 | 20250415 | 133000 | 3584411975 | 39850 | 39850 | 39850 | 39800 | 207 |
| 309 | 20250415 | 132900 | 3576164275 | 39850 | 39850 | 39850 | 39800 | 91 |
| 310 | 20250415 | 132800 | 3572537975 | 39850 | 39850 | 39850 | 39850 | 38 |
| 311 | 20250415 | 132700 | 3571023675 | 39850 | 39800 | 39850 | 39800 | 301 |
| 312 | 20250415 | 132600 | 3559038175 | 39800 | 39750 | 39800 | 39750 | 1331 |
| 313 | 20250415 | 132500 | 3506090675 | 39800 | 39800 | 39800 | 39750 | 62 |
| 314 | 20250415 | 132400 | 3503623450 | 39800 | 39750 | 39800 | 39750 | 94 |
| 315 | 20250415 | 132300 | 3499882400 | 39750 | 39800 | 39800 | 39750 | 37 |
| 316 | 20250415 | 132200 | 3498409900 | 39800 | 39800 | 39800 | 39750 | 101 |
| 317 | 20250415 | 132100 | 3494391650 | 39750 | 39800 | 39800 | 39750 | 574 |
| 318 | 20250415 | 132000 | 3471548550 | 39850 | 39850 | 39850 | 39800 | 70 |
| 319 | 20250415 | 131900 | 3468759100 | 39850 | 39850 | 39850 | 39850 | 56 |
| 320 | 20250415 | 131800 | 3466527500 | 39850 | 39800 | 39850 | 39800 | 240 |
| 321 | 20250415 | 131700 | 3456967900 | 39850 | 39800 | 39850 | 39800 | 20 |
| 322 | 20250415 | 131600 | 3456170950 | 39850 | 39850 | 39850 | 39800 | 233 |
| 323 | 20250415 | 131500 | 3446887000 | 39850 | 39800 | 39850 | 39800 | 58 |
| 324 | 20250415 | 131400 | 3444575750 | 39800 | 39850 | 39850 | 39800 | 45 |
| 325 | 20250415 | 131300 | 3442782900 | 39850 | 39850 | 39850 | 39850 | 93 |
| 326 | 20250415 | 131200 | 3439076850 | 39850 | 39850 | 39850 | 39825 | 68 |
| 327 | 20250415 | 131100 | 3436367100 | 39800 | 39850 | 39850 | 39800 | 133 |
| 328 | 20250415 | 131000 | 3431072450 | 39850 | 39850 | 39850 | 39850 | 102 |
| 329 | 20250415 | 130900 | 3427007750 | 39850 | 39850 | 39850 | 39850 | 42 |
| 330 | 20250415 | 130800 | 3425334050 | 39850 | 39850 | 39850 | 39850 | 26 |
| 331 | 20250415 | 130700 | 3424297950 | 39850 | 39850 | 39850 | 39850 | 203 |
| 332 | 20250415 | 130600 | 3416208400 | 39800 | 39850 | 39850 | 39800 | 73 |
| 333 | 20250415 | 130500 | 3413299900 | 39850 | 39850 | 39900 | 39850 | 295 |
| 334 | 20250415 | 130400 | 3401542250 | 39900 | 39900 | 39900 | 39900 | 84 |
| 335 | 20250415 | 130300 | 3398190650 | 39900 | 39900 | 39900 | 39850 | 119 |
| 336 | 20250415 | 130200 | 3393445150 | 39850 | 39900 | 39900 | 39850 | 119 |
| 337 | 20250415 | 130100 | 3388699800 | 39900 | 39900 | 39900 | 39850 | 464 |
| 338 | 20250415 | 130000 | 3370201000 | 39900 | 39900 | 39900 | 39900 | 25 |
| 339 | 20250415 | 125900 | 3369203500 | 39900 | 39900 | 39900 | 39900 | 63 |
| 340 | 20250415 | 125800 | 3366689800 | 39900 | 39850 | 39900 | 39850 | 96 |
| 341 | 20250415 | 125700 | 3362859950 | 39900 | 39900 | 39900 | 39900 | 25 |
| 342 | 20250415 | 125600 | 3361862450 | 39900 | 39900 | 39900 | 39850 | 212 |
| 343 | 20250415 | 125500 | 3353408150 | 39900 | 39950 | 39950 | 39900 | 684 |
| 344 | 20250415 | 125400 | 3326116500 | 39950 | 39950 | 39950 | 39950 | 45 |
| 345 | 20250415 | 125300 | 3324318750 | 39950 | 39950 | 39950 | 39950 | 211 |
| 346 | 20250415 | 125200 | 3315889300 | 39950 | 39900 | 39950 | 39900 | 97 |
| 347 | 20250415 | 125100 | 3312016700 | 39950 | 39950 | 39950 | 39950 | 22 |
| 348 | 20250415 | 125000 | 3311137800 | 39950 | 39950 | 39950 | 39950 | 101 |
| 349 | 20250415 | 124900 | 3307102850 | 39950 | 39950 | 39950 | 39950 | 47 |
| 350 | 20250415 | 124800 | 3305225200 | 39950 | 39950 | 39950 | 39950 | 19 |
| 351 | 20250415 | 124700 | 3304466150 | 39950 | 39950 | 39950 | 39900 | 173 |
| 352 | 20250415 | 124600 | 3297561950 | 39950 | 40000 | 40000 | 39950 | 139 |
| 353 | 20250415 | 124500 | 3292007750 | 40000 | 40000 | 40000 | 40000 | 19 |
| 354 | 20250415 | 124400 | 3291247750 | 39950 | 39950 | 40000 | 39950 | 489 |
| 355 | 20250415 | 124300 | 3271710550 | 40000 | 39950 | 40000 | 39950 | 662 |
| 356 | 20250415 | 124200 | 3245259550 | 40000 | 40000 | 40000 | 40000 | 26 |
| 357 | 20250415 | 124100 | 3244219550 | 40000 | 40000 | 40000 | 40000 | 103 |
| 358 | 20250415 | 124000 | 3240099550 | 40000 | 40000 | 40000 | 39950 | 95 |
| 359 | 20250415 | 123900 | 3236301400 | 40000 | 40000 | 40000 | 40000 | 52 |
| 360 | 20250415 | 123800 | 3234221400 | 40000 | 40000 | 40000 | 39950 | 193 |
| 361 | 20250415 | 123700 | 3226505400 | 40000 | 40000 | 40000 | 39950 | 75 |
| 362 | 20250415 | 123600 | 3223506100 | 40000 | 40000 | 40000 | 39950 | 361 |
| 363 | 20250415 | 123500 | 3209071600 | 40000 | 40000 | 40000 | 40000 | 1842 |
| 364 | 20250415 | 123400 | 3135391600 | 40000 | 39950 | 40000 | 39950 | 25 |
| 365 | 20250415 | 123300 | 3134391700 | 40000 | 40000 | 40000 | 40000 | 169 |
| 366 | 20250415 | 123200 | 3127631700 | 40000 | 39950 | 40000 | 39950 | 72 |
| 367 | 20250415 | 123100 | 3124754200 | 39950 | 39950 | 40000 | 39950 | 26 |
| 368 | 20250415 | 123000 | 3123714350 | 40000 | 40000 | 40000 | 40000 | 64 |
| 369 | 20250415 | 122900 | 3121154350 | 40000 | 39950 | 40000 | 39950 | 275 |
| 370 | 20250415 | 122800 | 3110167000 | 40000 | 39950 | 40000 | 39950 | 156 |
| 371 | 20250415 | 122700 | 3103931400 | 40000 | 39950 | 40000 | 39950 | 162 |
| 372 | 20250415 | 122600 | 3097451900 | 40000 | 39950 | 40000 | 39950 | 23 |
| 373 | 20250415 | 122500 | 3096532000 | 40000 | 39950 | 40000 | 39950 | 38 |
| 374 | 20250415 | 122400 | 3095012200 | 40000 | 40000 | 40000 | 39950 | 114 |
| 375 | 20250415 | 122300 | 3090454625 | 40000 | 39950 | 40000 | 39950 | 98 |
| 376 | 20250415 | 122200 | 3086537175 | 39950 | 39950 | 40000 | 39950 | 157 |
| 377 | 20250415 | 122100 | 3080262725 | 40000 | 39950 | 40000 | 39950 | 195 |
| 378 | 20250415 | 122000 | 3072462775 | 40000 | 40000 | 40000 | 39950 | 61 |
| 379 | 20250415 | 121900 | 3070023125 | 40000 | 39950 | 40000 | 39950 | 40 |
| 380 | 20250415 | 121800 | 3068423725 | 39950 | 40000 | 40000 | 39950 | 26 |
| 381 | 20250415 | 121700 | 3067383825 | 40000 | 39950 | 40000 | 39950 | 742 |
| 382 | 20250415 | 121600 | 3037738025 | 40000 | 39950 | 40000 | 39950 | 109 |
| 383 | 20250415 | 121500 | 3033378125 | 39950 | 39950 | 40000 | 39950 | 45 |
| 384 | 20250415 | 121400 | 3031578475 | 39950 | 39850 | 40000 | 39850 | 2340 |
| 385 | 20250415 | 121300 | 2938164175 | 39900 | 39900 | 39900 | 39900 | 130 |
| 386 | 20250415 | 121200 | 2932977175 | 39900 | 39850 | 39900 | 39850 | 57 |
| 387 | 20250415 | 121100 | 2930704125 | 39900 | 39900 | 39900 | 39850 | 79 |
| 388 | 20250415 | 121000 | 2927552525 | 39900 | 39900 | 39900 | 39900 | 144 |
| 389 | 20250415 | 120900 | 2921806925 | 39900 | 39850 | 39900 | 39850 | 66 |
| 390 | 20250415 | 120800 | 2919174375 | 39900 | 39900 | 39900 | 39850 | 730 |
| 391 | 20250415 | 120700 | 2890077275 | 39900 | 39925 | 39925 | 39850 | 603 |
| 392 | 20250415 | 120600 | 2866028925 | 39900 | 39925 | 39950 | 39900 | 61 |
| 393 | 20250415 | 120500 | 2863593050 | 39925 | 39900 | 39950 | 39900 | 894 |
| 394 | 20250415 | 120400 | 2827917400 | 39950 | 39950 | 39950 | 39950 | 84 |
| 395 | 20250415 | 120300 | 2824561600 | 40000 | 40050 | 40050 | 39900 | 1283 |
| 396 | 20250415 | 120200 | 2773281050 | 40000 | 40050 | 40050 | 40000 | 162 |
| 397 | 20250415 | 120100 | 2766799950 | 40050 | 40050 | 40100 | 40000 | 964 |
| 398 | 20250415 | 120000 | 2728208950 | 40050 | 40050 | 40100 | 40050 | 75 |
| 399 | 20250415 | 115900 | 2725202300 | 40100 | 40100 | 40100 | 40050 | 154 |
| 400 | 20250415 | 115800 | 2719028400 | 40100 | 40050 | 40100 | 40050 | 535 |
| 401 | 20250415 | 115700 | 2697595450 | 40050 | 40050 | 40050 | 40050 | 65 |
| 402 | 20250415 | 115600 | 2694992200 | 40100 | 40050 | 40100 | 40050 | 154 |
| 403 | 20250415 | 115500 | 2688821800 | 40050 | 40000 | 40100 | 40000 | 2180 |
| 404 | 20250415 | 115400 | 2601507400 | 40050 | 40050 | 40050 | 40000 | 474 |
| 405 | 20250415 | 115300 | 2582525025 | 40050 | 40000 | 40050 | 40000 | 1953 |
| 406 | 20250415 | 115200 | 2504381525 | 40000 | 40000 | 40000 | 39950 | 234 |
| 407 | 20250415 | 115100 | 2495024000 | 39950 | 39950 | 40000 | 39950 | 106 |
| 408 | 20250415 | 115000 | 2490786000 | 40000 | 40000 | 40000 | 40000 | 181 |
| 409 | 20250415 | 114900 | 2483546000 | 40000 | 40000 | 40000 | 39950 | 28 |
| 410 | 20250415 | 114800 | 2482426050 | 40000 | 40000 | 40000 | 40000 | 43 |
| 411 | 20250415 | 114700 | 2480706050 | 40000 | 39950 | 40000 | 39950 | 291 |
| 412 | 20250415 | 114600 | 2469066150 | 40000 | 40000 | 40000 | 39975 | 27 |
| 413 | 20250415 | 114500 | 2467986175 | 40000 | 40000 | 40000 | 39950 | 93 |
| 414 | 20250415 | 114400 | 2464267675 | 40000 | 40000 | 40000 | 39950 | 172 |
| 415 | 20250415 | 114300 | 2457393375 | 40000 | 39950 | 40000 | 39950 | 137 |
| 416 | 20250415 | 114200 | 2451915175 | 39950 | 40000 | 40000 | 39950 | 40 |
| 417 | 20250415 | 114100 | 2450315225 | 40000 | 40000 | 40000 | 39950 | 447 |
| 418 | 20250415 | 114000 | 2432437575 | 40000 | 39950 | 40000 | 39950 | 676 |
| 419 | 20250415 | 113900 | 2405398375 | 40000 | 40000 | 40000 | 39950 | 101 |
| 420 | 20250415 | 113800 | 2401358575 | 40000 | 40000 | 40000 | 40000 | 43 |
| 421 | 20250415 | 113700 | 2399638575 | 40000 | 39975 | 40000 | 39975 | 73 |
| 422 | 20250415 | 113600 | 2396718825 | 39950 | 39950 | 40000 | 39950 | 312 |
| 423 | 20250415 | 113500 | 2384249175 | 40000 | 39950 | 40000 | 39950 | 73 |
| 424 | 20250415 | 113400 | 2381329975 | 40000 | 40000 | 40050 | 40000 | 344 |
| 425 | 20250415 | 113300 | 2367567925 | 40000 | 40000 | 40100 | 39950 | 3268 |
| 426 | 20250415 | 113200 | 2236823425 | 40000 | 40000 | 40000 | 39950 | 240 |
| 427 | 20250415 | 113100 | 2227231425 | 39950 | 39950 | 40000 | 39950 | 142 |
| 428 | 20250415 | 113000 | 2221556725 | 40000 | 39950 | 40000 | 39950 | 147 |
| 429 | 20250415 | 112900 | 2215679175 | 39950 | 40000 | 40000 | 39950 | 197 |
| 430 | 20250415 | 112800 | 2207807925 | 40000 | 40000 | 40000 | 39950 | 351 |
| 431 | 20250415 | 112700 | 2193780875 | 40000 | 39950 | 40000 | 39950 | 913 |
| 432 | 20250415 | 112600 | 2157295475 | 39950 | 39950 | 39950 | 39950 | 40 |
| 433 | 20250415 | 112500 | 2155697475 | 39950 | 39900 | 39950 | 39900 | 266 |
| 434 | 20250415 | 112400 | 2145080425 | 39900 | 39950 | 39950 | 39800 | 943 |
| 435 | 20250415 | 112300 | 2107483175 | 39900 | 39950 | 39950 | 39900 | 36 |
| 436 | 20250415 | 112200 | 2106045075 | 39950 | 39950 | 39950 | 39900 | 124 |
| 437 | 20250415 | 112100 | 2101091325 | 39900 | 39900 | 39950 | 39900 | 112 |
| 438 | 20250415 | 112000 | 2096620575 | 39950 | 39950 | 40000 | 39900 | 1631 |
| 439 | 20250415 | 111900 | 2031457375 | 39950 | 39950 | 39950 | 39900 | 127 |
| 440 | 20250415 | 111800 | 2026384275 | 39900 | 39900 | 39950 | 39900 | 114 |
| 441 | 20250415 | 111700 | 2021832525 | 39950 | 39900 | 39950 | 39900 | 627 |
| 442 | 20250415 | 111600 | 1996792975 | 39900 | 39900 | 39950 | 39900 | 875 |
| 443 | 20250415 | 111500 | 1961868125 | 39900 | 39850 | 39900 | 39850 | 74 |
| 444 | 20250415 | 111400 | 1958916575 | 39900 | 39850 | 39900 | 39850 | 34 |
| 445 | 20250415 | 111300 | 1957560025 | 39850 | 39850 | 39900 | 39850 | 38 |
| 446 | 20250415 | 111200 | 1956044425 | 39850 | 39850 | 39900 | 39850 | 43 |
| 447 | 20250415 | 111100 | 1954329925 | 39900 | 39900 | 39900 | 39850 | 88 |
| 448 | 20250415 | 111000 | 1950820225 | 39850 | 39850 | 39900 | 39850 | 2179 |
| 449 | 20250415 | 110900 | 1863921875 | 39800 | 39750 | 39850 | 39750 | 2575 |
| 450 | 20250415 | 110800 | 1761403775 | 39800 | 39800 | 39800 | 39800 | 36 |
| 451 | 20250415 | 110700 | 1759970975 | 39800 | 39800 | 39800 | 39750 | 432 |
| 452 | 20250415 | 110600 | 1742792575 | 39750 | 39800 | 39800 | 39750 | 65 |
| 453 | 20250415 | 110500 | 1740207275 | 39800 | 39750 | 39800 | 39750 | 80 |
| 454 | 20250415 | 110400 | 1737024425 | 39800 | 39750 | 39800 | 39750 | 956 |
| 455 | 20250415 | 110300 | 1699009275 | 39750 | 39750 | 39750 | 39750 | 426 |
| 456 | 20250415 | 110200 | 1682075775 | 39750 | 39750 | 39750 | 39700 | 145 |
| 457 | 20250415 | 110100 | 1676315475 | 39700 | 39600 | 39750 | 39600 | 1770 |
| 458 | 20250415 | 110000 | 1606091925 | 39650 | 39600 | 39650 | 39600 | 37 |
| 459 | 20250415 | 105900 | 1604624925 | 39600 | 39600 | 39650 | 39600 | 104 |
| 460 | 20250415 | 105800 | 1600502025 | 39650 | 39700 | 39700 | 39600 | 401 |
| 461 | 20250415 | 105700 | 1584601825 | 39650 | 39650 | 39700 | 39650 | 159 |
| 462 | 20250415 | 105600 | 1578294825 | 39700 | 39650 | 39700 | 39650 | 244 |
| 463 | 20250415 | 105500 | 1568614375 | 39650 | 39650 | 39700 | 39650 | 56 |
| 464 | 20250415 | 105400 | 1566392275 | 39700 | 39700 | 39700 | 39650 | 48 |
| 465 | 20250415 | 105300 | 1564486975 | 39650 | 39700 | 39700 | 39650 | 457 |
| 466 | 20250415 | 105200 | 1546358825 | 39700 | 39650 | 39700 | 39650 | 126 |
| 467 | 20250415 | 105100 | 1541359375 | 39650 | 39700 | 39700 | 39650 | 66 |
| 468 | 20250415 | 105000 | 1538740875 | 39700 | 39700 | 39700 | 39650 | 101 |
| 469 | 20250415 | 104900 | 1534731375 | 39700 | 39700 | 39700 | 39700 | 50 |
| 470 | 20250415 | 104800 | 1532746375 | 39700 | 39700 | 39700 | 39700 | 42 |
| 471 | 20250415 | 104700 | 1531078975 | 39700 | 39700 | 39700 | 39700 | 695 |
| 472 | 20250415 | 104600 | 1503487475 | 39700 | 39650 | 39700 | 39650 | 522 |
| 473 | 20250415 | 104500 | 1482789025 | 39650 | 39600 | 39650 | 39600 | 2239 |
| 474 | 20250415 | 104400 | 1394074325 | 39600 | 39550 | 39600 | 39550 | 246 |
| 475 | 20250415 | 104300 | 1384333775 | 39600 | 39550 | 39600 | 39550 | 62 |
| 476 | 20250415 | 104200 | 1381879675 | 39600 | 39600 | 39600 | 39600 | 100 |
| 477 | 20250415 | 104100 | 1377919675 | 39600 | 39550 | 39600 | 39550 | 336 |
| 478 | 20250415 | 104000 | 1364627025 | 39550 | 39575 | 39600 | 39550 | 672 |
| 479 | 20250415 | 103900 | 1338047000 | 39550 | 39550 | 39600 | 39550 | 54 |
| 480 | 20250415 | 103800 | 1335909300 | 39550 | 39600 | 39600 | 39550 | 34 |
| 481 | 20250415 | 103700 | 1334562950 | 39600 | 39600 | 39600 | 39600 | 98 |
| 482 | 20250415 | 103600 | 1330682150 | 39600 | 39600 | 39600 | 39550 | 118 |
| 483 | 20250415 | 103500 | 1326009450 | 39600 | 39600 | 39600 | 39600 | 83 |
| 484 | 20250415 | 103400 | 1322722650 | 39600 | 39550 | 39600 | 39550 | 81 |
| 485 | 20250415 | 103300 | 1319516950 | 39600 | 39600 | 39600 | 39550 | 88 |
| 486 | 20250415 | 103200 | 1316032425 | 39600 | 39600 | 39600 | 39550 | 402 |
| 487 | 20250415 | 103100 | 1300128875 | 39600 | 39600 | 39600 | 39550 | 70 |
| 488 | 20250415 | 103000 | 1297358125 | 39600 | 39600 | 39600 | 39550 | 130 |
| 489 | 20250415 | 102900 | 1292211625 | 39550 | 39600 | 39600 | 39550 | 74 |
| 490 | 20250415 | 102800 | 1289282175 | 39600 | 39550 | 39600 | 39550 | 1436 |
| 491 | 20250415 | 102700 | 1232468375 | 39550 | 39550 | 39550 | 39500 | 224 |
| 492 | 20250415 | 102600 | 1223614975 | 39550 | 39550 | 39550 | 39550 | 38 |
| 493 | 20250415 | 102500 | 1222112075 | 39550 | 39550 | 39550 | 39550 | 81 |
| 494 | 20250415 | 102400 | 1218908525 | 39550 | 39500 | 39550 | 39500 | 55 |
| 495 | 20250415 | 102300 | 1216734175 | 39550 | 39550 | 39550 | 39550 | 55 |
| 496 | 20250415 | 102200 | 1214558925 | 39550 | 39550 | 39550 | 39550 | 72 |
| 497 | 20250415 | 102100 | 1211711325 | 39550 | 39550 | 39550 | 39500 | 1149 |
| 498 | 20250415 | 102000 | 1166320775 | 39550 | 39550 | 39550 | 39550 | 32 |
| 499 | 20250415 | 101900 | 1165055175 | 39550 | 39550 | 39550 | 39500 | 106 |
| 500 | 20250415 | 101800 | 1160862925 | 39500 | 39550 | 39550 | 39500 | 60 |
| 501 | 20250415 | 101700 | 1158491175 | 39500 | 39550 | 39550 | 39500 | 171 |
| 502 | 20250415 | 101600 | 1151730675 | 39550 | 39550 | 39550 | 39550 | 92 |
| 503 | 20250415 | 101500 | 1148092075 | 39550 | 39550 | 39550 | 39550 | 1 |
| 504 | 20250415 | 101400 | 1148052525 | 39550 | 39500 | 39550 | 39500 | 129 |
| 505 | 20250415 | 101300 | 1142952125 | 39550 | 39550 | 39550 | 39550 | 14 |
| 506 | 20250415 | 101200 | 1142398425 | 39550 | 39550 | 39550 | 39550 | 2 |
| 507 | 20250415 | 101100 | 1142319325 | 39550 | 39500 | 39550 | 39500 | 124 |
| 508 | 20250415 | 101000 | 1137417275 | 39500 | 39500 | 39500 | 39500 | 12 |
| 509 | 20250415 | 100900 | 1136943275 | 39550 | 39500 | 39550 | 39500 | 89 |
| 510 | 20250415 | 100800 | 1133426075 | 39500 | 39500 | 39500 | 39500 | 28 |
| 511 | 20250415 | 100700 | 1132320075 | 39550 | 39550 | 39550 | 39500 | 581 |
| 512 | 20250415 | 100600 | 1109347975 | 39550 | 39500 | 39550 | 39500 | 5 |
| 513 | 20250415 | 100500 | 1109150425 | 39550 | 39550 | 39550 | 39550 | 39 |
| 514 | 20250415 | 100400 | 1107607975 | 39550 | 39500 | 39550 | 39500 | 4 |
| 515 | 20250415 | 100300 | 1107449825 | 39500 | 39500 | 39550 | 39500 | 14 |
| 516 | 20250415 | 100200 | 1106896675 | 39550 | 39500 | 39550 | 39500 | 486 |
| 517 | 20250415 | 100100 | 1087694625 | 39500 | 39500 | 39500 | 39500 | 429 |
| 518 | 20250415 | 100000 | 1070749125 | 39500 | 39450 | 39500 | 39450 | 1159 |
| 519 | 20250415 | 095900 | 1025018525 | 39450 | 39450 | 39450 | 39450 | 473 |
| 520 | 20250415 | 095800 | 1006358675 | 39450 | 39500 | 39500 | 39450 | 10 |
| 521 | 20250415 | 095700 | 1005964125 | 39500 | 39450 | 39500 | 39450 | 104 |
| 522 | 20250415 | 095600 | 1001859975 | 39500 | 39450 | 39500 | 39450 | 107 |
| 523 | 20250415 | 095500 | 997637775 | 39500 | 39500 | 39550 | 39450 | 286 |
| 524 | 20250415 | 095400 | 986341625 | 39500 | 39500 | 39550 | 39500 | 671 |
| 525 | 20250415 | 095300 | 959828175 | 39500 | 39500 | 39500 | 39500 | 1262 |
| 526 | 20250415 | 095200 | 909979175 | 39500 | 39450 | 39500 | 39450 | 754 |
| 527 | 20250415 | 095100 | 880231475 | 39400 | 39400 | 39400 | 39400 | 4 |
| 528 | 20250415 | 095000 | 880073875 | 39450 | 39450 | 39450 | 39450 | 1 |
| 529 | 20250415 | 094900 | 880034425 | 39400 | 39400 | 39400 | 39400 | 0 |
| 530 | 20250415 | 094800 | 880034425 | 39400 | 39450 | 39450 | 39400 | 8 |
| 531 | 20250415 | 094700 | 879718875 | 39450 | 39450 | 39450 | 39450 | 113 |
| 532 | 20250415 | 094600 | 875261025 | 39450 | 39450 | 39450 | 39450 | 21 |
| 533 | 20250415 | 094500 | 874432575 | 39450 | 39450 | 39500 | 39450 | 1241 |
| 534 | 20250415 | 094400 | 825468825 | 39450 | 39500 | 39500 | 39450 | 629 |
| 535 | 20250415 | 094300 | 800654725 | 39500 | 39500 | 39500 | 39500 | 5 |
| 536 | 20250415 | 094200 | 800457225 | 39450 | 39450 | 39500 | 39450 | 68 |
| 537 | 20250415 | 094100 | 797773325 | 39450 | 39500 | 39500 | 39450 | 219 |
| 538 | 20250415 | 094000 | 789130325 | 39500 | 39450 | 39500 | 39450 | 85 |
| 539 | 20250415 | 093900 | 785773475 | 39500 | 39500 | 39500 | 39500 | 84 |
| 540 | 20250415 | 093800 | 782455475 | 39500 | 39450 | 39500 | 39450 | 240 |
| 541 | 20250415 | 093700 | 772980475 | 39450 | 39450 | 39450 | 39450 | 470 |
| 542 | 20250415 | 093600 | 754438975 | 39450 | 39450 | 39450 | 39425 | 27 |
| 543 | 20250415 | 093500 | 753373850 | 39450 | 39450 | 39450 | 39450 | 82 |
| 544 | 20250415 | 093400 | 750138950 | 39450 | 39450 | 39500 | 39400 | 303 |
| 545 | 20250415 | 093300 | 738186250 | 39500 | 39500 | 39500 | 39500 | 319 |
| 546 | 20250415 | 093200 | 725585750 | 39550 | 39500 | 39550 | 39500 | 134 |
| 547 | 20250415 | 093100 | 720292300 | 39500 | 39500 | 39550 | 39450 | 276 |
| 548 | 20250415 | 093000 | 709391550 | 39500 | 39450 | 39550 | 39450 | 1707 |
| 549 | 20250415 | 092900 | 641968000 | 39500 | 39450 | 39500 | 39400 | 2160 |
| 550 | 20250415 | 092800 | 556734200 | 39450 | 39400 | 39450 | 39400 | 744 |
| 551 | 20250415 | 092700 | 527415500 | 39400 | 39250 | 39400 | 39200 | 935 |
| 552 | 20250415 | 092600 | 490653050 | 39250 | 39250 | 39250 | 39200 | 702 |
| 553 | 20250415 | 092500 | 463112050 | 39250 | 39250 | 39250 | 39250 | 5 |
| 554 | 20250415 | 092400 | 462915800 | 39250 | 39250 | 39250 | 39250 | 8 |
| 555 | 20250415 | 092300 | 462601800 | 39250 | 39250 | 39300 | 39250 | 146 |
| 556 | 20250415 | 092200 | 456869750 | 39250 | 39250 | 39250 | 39250 | 11 |
| 557 | 20250415 | 092100 | 456438000 | 39300 | 39250 | 39300 | 39250 | 344 |
| 558 | 20250415 | 092000 | 442921350 | 39250 | 39250 | 39250 | 39250 | 92 |
| 559 | 20250415 | 091900 | 439310350 | 39250 | 39250 | 39350 | 39250 | 797 |
| 560 | 20250415 | 091800 | 408001650 | 39300 | 39300 | 39300 | 39300 | 0 |
| 561 | 20250415 | 091700 | 408001650 | 39300 | 39250 | 39300 | 39250 | 390 |
| 562 | 20250415 | 091600 | 392675150 | 39300 | 39325 | 39325 | 39250 | 253 |
| 563 | 20250415 | 091500 | 382732125 | 39325 | 39300 | 39325 | 39300 | 112 |
| 564 | 20250415 | 091400 | 378329150 | 39300 | 39250 | 39300 | 39250 | 687 |
| 565 | 20250415 | 091300 | 351332550 | 39300 | 39350 | 39350 | 39300 | 361 |
| 566 | 20250415 | 091200 | 337144900 | 39350 | 39300 | 39400 | 39300 | 554 |
| 567 | 20250415 | 091100 | 315355400 | 39300 | 39400 | 39400 | 39300 | 826 |
| 568 | 20250415 | 091000 | 282826800 | 39350 | 39350 | 39400 | 39300 | 602 |
| 569 | 20250415 | 090900 | 259141950 | 39300 | 39350 | 39450 | 39300 | 922 |
| 570 | 20250415 | 090800 | 222843500 | 39300 | 39300 | 39350 | 39300 | 183 |
| 571 | 20250415 | 090700 | 215648500 | 39350 | 39200 | 39350 | 39200 | 558 |
| 572 | 20250415 | 090600 | 193735700 | 39250 | 39300 | 39300 | 39200 | 1657 |
| 573 | 20250415 | 090500 | 128695050 | 39300 | 39250 | 39400 | 39250 | 431 |
| 574 | 20250415 | 090400 | 111756250 | 39250 | 39200 | 39250 | 39150 | 459 |
| 575 | 20250415 | 090300 | 93756650 | 39200 | 39300 | 39300 | 39150 | 318 |
| 576 | 20250415 | 090200 | 81290700 | 39250 | 39300 | 39300 | 39250 | 272 |
| 577 | 20250415 | 090100 | 70614650 | 39300 | 39200 | 39300 | 39200 | 120 |
| 578 | 20250415 | 090000 | 65905100 | 39200 | 39100 | 39300 | 39100 | 1684 |