30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 182000 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 3304 |
| 3 | 20250416 | 181900 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20250416 | 181800 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20250416 | 181700 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20250416 | 181600 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20250416 | 181500 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20250416 | 181400 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20250416 | 181300 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20250416 | 181200 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20250416 | 181100 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20250416 | 181000 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20250416 | 180900 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20250416 | 180800 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20250416 | 180700 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20250416 | 180600 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20250416 | 180500 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20250416 | 180400 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20250416 | 180300 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20250416 | 180200 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20250416 | 180100 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20250416 | 180000 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20250416 | 175900 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20250416 | 175800 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20250416 | 175700 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20250416 | 175600 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20250416 | 175500 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20250416 | 175400 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20250416 | 175300 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20250416 | 175200 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20250416 | 175100 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20250416 | 175000 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 3304 |
| 33 | 20250416 | 174900 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20250416 | 174800 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20250416 | 174700 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20250416 | 174600 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20250416 | 174500 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20250416 | 174400 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20250416 | 174300 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20250416 | 174200 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20250416 | 174100 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20250416 | 174000 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20250416 | 173900 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20250416 | 173800 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20250416 | 173700 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20250416 | 173600 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20250416 | 173500 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20250416 | 173400 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20250416 | 173300 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20250416 | 173200 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20250416 | 173100 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20250416 | 173000 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20250416 | 172900 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20250416 | 172800 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20250416 | 172700 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20250416 | 172600 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20250416 | 172500 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20250416 | 172400 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20250416 | 172300 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20250416 | 172200 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20250416 | 172100 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20250416 | 172000 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 3304 |
| 63 | 20250416 | 171900 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20250416 | 171800 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20250416 | 171700 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20250416 | 171600 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20250416 | 171500 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20250416 | 171400 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20250416 | 171300 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20250416 | 171200 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20250416 | 171100 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20250416 | 171000 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20250416 | 170900 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20250416 | 170800 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20250416 | 170700 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20250416 | 170600 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20250416 | 170500 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20250416 | 170400 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20250416 | 170300 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20250416 | 170200 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20250416 | 170100 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20250416 | 170000 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20250416 | 165900 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20250416 | 165800 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20250416 | 165700 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20250416 | 165600 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20250416 | 165500 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20250416 | 165400 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20250416 | 165300 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20250416 | 165200 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20250416 | 165100 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20250416 | 165000 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 3304 |
| 93 | 20250416 | 164900 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20250416 | 164800 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20250416 | 164700 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20250416 | 164600 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20250416 | 164500 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20250416 | 164400 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20250416 | 164300 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20250416 | 164200 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20250416 | 164100 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20250416 | 164000 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20250416 | 163900 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20250416 | 163800 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20250416 | 163700 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20250416 | 163600 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20250416 | 163500 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20250416 | 163400 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20250416 | 163300 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20250416 | 163200 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20250416 | 163100 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20250416 | 163000 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20250416 | 162900 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20250416 | 162800 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20250416 | 162700 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20250416 | 162600 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20250416 | 162500 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20250416 | 162400 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20250416 | 162300 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20250416 | 162200 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20250416 | 162100 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20250416 | 162000 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 3304 |
| 123 | 20250416 | 161900 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20250416 | 161800 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20250416 | 161700 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20250416 | 161600 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20250416 | 161500 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20250416 | 161400 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20250416 | 161300 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20250416 | 161200 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20250416 | 161100 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20250416 | 161000 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20250416 | 160900 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20250416 | 160800 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20250416 | 160700 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20250416 | 160600 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20250416 | 160500 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20250416 | 160400 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20250416 | 160300 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20250416 | 160200 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20250416 | 160100 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20250416 | 160000 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20250416 | 155900 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20250416 | 155800 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20250416 | 155700 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20250416 | 155600 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20250416 | 155500 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20250416 | 155400 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20250416 | 155300 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20250416 | 155200 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20250416 | 155100 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20250416 | 155000 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 3304 |
| 153 | 20250416 | 154900 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20250416 | 154800 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20250416 | 154700 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20250416 | 154600 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20250416 | 154500 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20250416 | 154400 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20250416 | 154300 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20250416 | 154200 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20250416 | 154100 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20250416 | 154000 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20250416 | 153900 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20250416 | 153800 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20250416 | 153700 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20250416 | 153600 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20250416 | 153500 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20250416 | 153400 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20250416 | 153300 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20250416 | 153200 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20250416 | 153100 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20250416 | 153000 | 4862293825 | 23800 | 23800 | 23800 | 23800 | 3304 |
| 173 | 20250416 | 152900 | 4783658625 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20250416 | 152800 | 4783658625 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20250416 | 152700 | 4783658625 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20250416 | 152600 | 4783658625 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20250416 | 152500 | 4783658625 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20250416 | 152400 | 4783658625 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20250416 | 152300 | 4783658625 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20250416 | 152200 | 4783658625 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20250416 | 152100 | 4783658625 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20250416 | 152000 | 4783658625 | 23800 | 23800 | 23800 | 23800 | 0 |
| 183 | 20250416 | 151900 | 4783658625 | 23800 | 23700 | 23800 | 23700 | 1594 |
| 184 | 20250416 | 151800 | 4745811025 | 23750 | 23750 | 23750 | 23700 | 947 |
| 185 | 20250416 | 151700 | 4723329075 | 23750 | 23750 | 23800 | 23750 | 286 |
| 186 | 20250416 | 151600 | 4716526175 | 23750 | 23750 | 23800 | 23750 | 320 |
| 187 | 20250416 | 151500 | 4708925175 | 23750 | 23800 | 23800 | 23750 | 779 |
| 188 | 20250416 | 151400 | 4690386575 | 23800 | 23850 | 23850 | 23800 | 222 |
| 189 | 20250416 | 151300 | 4685098125 | 23800 | 23800 | 23900 | 23800 | 105 |
| 190 | 20250416 | 151200 | 4682593575 | 23800 | 23950 | 23950 | 23800 | 135 |
| 191 | 20250416 | 151100 | 4679375925 | 23950 | 23850 | 23950 | 23800 | 595 |
| 192 | 20250416 | 151000 | 4665152325 | 23850 | 23800 | 23900 | 23750 | 2010 |
| 193 | 20250416 | 150900 | 4617262425 | 23750 | 23750 | 23800 | 23750 | 280 |
| 194 | 20250416 | 150800 | 4610611150 | 23750 | 23750 | 23775 | 23750 | 39 |
| 195 | 20250416 | 150700 | 4609684875 | 23775 | 23750 | 23775 | 23750 | 16 |
| 196 | 20250416 | 150600 | 4609304725 | 23750 | 23750 | 23800 | 23750 | 42 |
| 197 | 20250416 | 150500 | 4608306525 | 23750 | 23750 | 23800 | 23750 | 605 |
| 198 | 20250416 | 150400 | 4593910875 | 23750 | 23750 | 23800 | 23750 | 127 |
| 199 | 20250416 | 150300 | 4590889775 | 23800 | 23800 | 23800 | 23750 | 123 |
| 200 | 20250416 | 150200 | 4587964325 | 23750 | 23750 | 23750 | 23750 | 38 |
| 201 | 20250416 | 150100 | 4587061825 | 23750 | 23750 | 23800 | 23750 | 194 |
| 202 | 20250416 | 150000 | 4582447825 | 23750 | 23800 | 23800 | 23750 | 24 |
| 203 | 20250416 | 145900 | 4581877325 | 23750 | 23750 | 23750 | 23750 | 16 |
| 204 | 20250416 | 145800 | 4581497325 | 23750 | 23750 | 23750 | 23750 | 11 |
| 205 | 20250416 | 145700 | 4581236075 | 23750 | 23750 | 23750 | 23750 | 24 |
| 206 | 20250416 | 145600 | 4580666075 | 23750 | 23750 | 23800 | 23750 | 36 |
| 207 | 20250416 | 145500 | 4579809875 | 23800 | 23750 | 23800 | 23750 | 46 |
| 208 | 20250416 | 145400 | 4578715675 | 23800 | 23800 | 23850 | 23800 | 483 |
| 209 | 20250416 | 145300 | 4567220175 | 23800 | 23800 | 23850 | 23750 | 1058 |
| 210 | 20250416 | 145200 | 4542038675 | 23750 | 23750 | 23750 | 23750 | 23 |
| 211 | 20250416 | 145100 | 4541492425 | 23750 | 23750 | 23800 | 23750 | 260 |
| 212 | 20250416 | 145000 | 4535308425 | 23800 | 23750 | 23800 | 23750 | 394 |
| 213 | 20250416 | 144900 | 4525935975 | 23750 | 23750 | 23750 | 23750 | 115 |
| 214 | 20250416 | 144800 | 4523204725 | 23750 | 23750 | 23750 | 23750 | 104 |
| 215 | 20250416 | 144700 | 4520734725 | 23750 | 23750 | 23750 | 23750 | 99 |
| 216 | 20250416 | 144600 | 4518383475 | 23750 | 23750 | 23750 | 23750 | 105 |
| 217 | 20250416 | 144500 | 4515889725 | 23750 | 23750 | 23750 | 23750 | 98 |
| 218 | 20250416 | 144400 | 4513562225 | 23750 | 23750 | 23750 | 23750 | 64 |
| 219 | 20250416 | 144300 | 4512042225 | 23750 | 23750 | 23750 | 23750 | 161 |
| 220 | 20250416 | 144200 | 4508218475 | 23750 | 23750 | 23750 | 23750 | 82 |
| 221 | 20250416 | 144100 | 4506270975 | 23750 | 23750 | 23750 | 23750 | 95 |
| 222 | 20250416 | 144000 | 4504014725 | 23750 | 23750 | 23750 | 23750 | 51 |
| 223 | 20250416 | 143900 | 4502803475 | 23750 | 23750 | 23750 | 23700 | 1035 |
| 224 | 20250416 | 143800 | 4478222275 | 23750 | 23750 | 23750 | 23750 | 218 |
| 225 | 20250416 | 143700 | 4473044775 | 23750 | 23750 | 23750 | 23750 | 86 |
| 226 | 20250416 | 143600 | 4471002275 | 23800 | 23700 | 23800 | 23700 | 933 |
| 227 | 20250416 | 143500 | 4448842375 | 23700 | 23750 | 23750 | 23700 | 41 |
| 228 | 20250416 | 143400 | 4447870325 | 23750 | 23750 | 23750 | 23750 | 1498 |
| 229 | 20250416 | 143300 | 4412292825 | 23750 | 23750 | 23750 | 23750 | 11 |
| 230 | 20250416 | 143200 | 4412031575 | 23750 | 23750 | 23750 | 23750 | 121 |
| 231 | 20250416 | 143100 | 4409157825 | 23750 | 23750 | 23750 | 23750 | 150 |
| 232 | 20250416 | 143000 | 4405595325 | 23750 | 23750 | 23800 | 23750 | 127 |
| 233 | 20250416 | 142900 | 4402578875 | 23750 | 23750 | 23750 | 23750 | 40 |
| 234 | 20250416 | 142800 | 4401628875 | 23800 | 23800 | 23800 | 23750 | 55 |
| 235 | 20250416 | 142700 | 4400322525 | 23750 | 23750 | 23750 | 23750 | 11 |
| 236 | 20250416 | 142600 | 4400061275 | 23750 | 23750 | 23750 | 23750 | 22 |
| 237 | 20250416 | 142500 | 4399538775 | 23750 | 23800 | 23800 | 23750 | 26 |
| 238 | 20250416 | 142400 | 4398920575 | 23750 | 23750 | 23750 | 23750 | 38 |
| 239 | 20250416 | 142300 | 4398018075 | 23750 | 23750 | 23750 | 23750 | 213 |
| 240 | 20250416 | 142200 | 4392959325 | 23750 | 23800 | 23800 | 23750 | 826 |
| 241 | 20250416 | 142100 | 4373301075 | 23800 | 23800 | 23800 | 23800 | 18 |
| 242 | 20250416 | 142000 | 4372872675 | 23800 | 23800 | 23800 | 23800 | 36 |
| 243 | 20250416 | 141900 | 4372015875 | 23800 | 23800 | 23800 | 23800 | 1269 |
| 244 | 20250416 | 141800 | 4341813675 | 23800 | 23850 | 23850 | 23800 | 26 |
| 245 | 20250416 | 141700 | 4341194625 | 23800 | 23800 | 23850 | 23800 | 505 |
| 246 | 20250416 | 141600 | 4329151075 | 23850 | 23800 | 23850 | 23800 | 91 |
| 247 | 20250416 | 141500 | 4326981375 | 23800 | 23850 | 23850 | 23800 | 31 |
| 248 | 20250416 | 141400 | 4326242875 | 23800 | 23850 | 23850 | 23800 | 24 |
| 249 | 20250416 | 141300 | 4325671625 | 23800 | 23850 | 23850 | 23800 | 302 |
| 250 | 20250416 | 141200 | 4318475675 | 23800 | 23800 | 23800 | 23800 | 112 |
| 251 | 20250416 | 141100 | 4315810075 | 23800 | 23850 | 23850 | 23800 | 47 |
| 252 | 20250416 | 141000 | 4314689675 | 23800 | 23850 | 23850 | 23800 | 141 |
| 253 | 20250416 | 140900 | 4311328075 | 23800 | 23850 | 23850 | 23800 | 14 |
| 254 | 20250416 | 140800 | 4310994825 | 23850 | 23800 | 23850 | 23800 | 681 |
| 255 | 20250416 | 140700 | 4294753575 | 23800 | 23800 | 23800 | 23800 | 19 |
| 256 | 20250416 | 140600 | 4294301375 | 23800 | 23800 | 23850 | 23800 | 71 |
| 257 | 20250416 | 140500 | 4292609075 | 23800 | 23900 | 23900 | 23800 | 34 |
| 258 | 20250416 | 140400 | 4291798375 | 23800 | 23900 | 23900 | 23800 | 7391 |
| 259 | 20250416 | 140300 | 4115493425 | 23900 | 23900 | 23950 | 23900 | 34 |
| 260 | 20250416 | 140200 | 4114680775 | 23900 | 23950 | 23950 | 23900 | 659 |
| 261 | 20250416 | 140100 | 4098903325 | 23950 | 24000 | 24000 | 23950 | 421 |
| 262 | 20250416 | 140000 | 4088820125 | 23950 | 24000 | 24000 | 23950 | 26 |
| 263 | 20250416 | 135900 | 4088196725 | 23950 | 23950 | 24000 | 23950 | 56 |
| 264 | 20250416 | 135800 | 4086853875 | 23950 | 23950 | 23950 | 23950 | 73 |
| 265 | 20250416 | 135700 | 4085105525 | 24000 | 23950 | 24000 | 23950 | 284 |
| 266 | 20250416 | 135600 | 4078294525 | 23950 | 23950 | 24000 | 23950 | 52 |
| 267 | 20250416 | 135500 | 4077048625 | 24000 | 24000 | 24000 | 24000 | 32 |
| 268 | 20250416 | 135400 | 4076280625 | 23950 | 23950 | 23950 | 23950 | 102 |
| 269 | 20250416 | 135300 | 4073837725 | 23950 | 24050 | 24050 | 23950 | 2346 |
| 270 | 20250416 | 135200 | 4017547575 | 24050 | 24000 | 24050 | 24000 | 99 |
| 271 | 20250416 | 135100 | 4015171275 | 24050 | 24050 | 24050 | 24050 | 40 |
| 272 | 20250416 | 135000 | 4014209275 | 24000 | 24050 | 24100 | 24000 | 60 |
| 273 | 20250416 | 134900 | 4012767825 | 24100 | 24050 | 24100 | 24050 | 239 |
| 274 | 20250416 | 134800 | 4007019125 | 24050 | 24000 | 24050 | 24000 | 2371 |
| 275 | 20250416 | 134700 | 3949999325 | 24000 | 24050 | 24050 | 24000 | 542 |
| 276 | 20250416 | 134600 | 3936971075 | 24050 | 24050 | 24050 | 24000 | 169 |
| 277 | 20250416 | 134500 | 3932909025 | 24050 | 24100 | 24100 | 24050 | 565 |
| 278 | 20250416 | 134400 | 3919314975 | 24050 | 24050 | 24050 | 24050 | 68 |
| 279 | 20250416 | 134300 | 3917679575 | 24100 | 24000 | 24100 | 24000 | 64 |
| 280 | 20250416 | 134200 | 3916137275 | 24100 | 24050 | 24100 | 24000 | 420 |
| 281 | 20250416 | 134100 | 3906035925 | 24100 | 24050 | 24100 | 24000 | 457 |
| 282 | 20250416 | 134000 | 3895044075 | 24050 | 24000 | 24050 | 23950 | 687 |
| 283 | 20250416 | 133900 | 3878554675 | 24000 | 23950 | 24000 | 23950 | 65 |
| 284 | 20250416 | 133800 | 3876997175 | 23950 | 23950 | 24000 | 23950 | 2964 |
| 285 | 20250416 | 133700 | 3805998975 | 23950 | 23950 | 23950 | 23950 | 670 |
| 286 | 20250416 | 133600 | 3789952475 | 23950 | 24000 | 24000 | 23950 | 6 |
| 287 | 20250416 | 133500 | 3789808525 | 24000 | 24000 | 24000 | 24000 | 13 |
| 288 | 20250416 | 133400 | 3789496525 | 23950 | 23950 | 23950 | 23950 | 3 |
| 289 | 20250416 | 133300 | 3789424675 | 24000 | 24000 | 24000 | 24000 | 463 |
| 290 | 20250416 | 133200 | 3778312675 | 24000 | 23950 | 24000 | 23950 | 93 |
| 291 | 20250416 | 133100 | 3776083575 | 23950 | 23950 | 23950 | 23950 | 0 |
| 292 | 20250416 | 133000 | 3776083575 | 23950 | 24000 | 24050 | 23950 | 2508 |
| 293 | 20250416 | 132900 | 3715919875 | 23950 | 23950 | 23950 | 23950 | 65 |
| 294 | 20250416 | 132800 | 3714363125 | 24000 | 23950 | 24000 | 23950 | 300 |
| 295 | 20250416 | 132700 | 3707163175 | 23950 | 23950 | 24000 | 23950 | 23 |
| 296 | 20250416 | 132600 | 3706611375 | 23950 | 24000 | 24000 | 23950 | 130 |
| 297 | 20250416 | 132500 | 3703491525 | 23950 | 23950 | 24000 | 23900 | 1542 |
| 298 | 20250416 | 132400 | 3666557425 | 23950 | 23950 | 23950 | 23950 | 40 |
| 299 | 20250416 | 132300 | 3665599425 | 23900 | 23900 | 23950 | 23900 | 153 |
| 300 | 20250416 | 132200 | 3661936125 | 23950 | 23850 | 23950 | 23850 | 3134 |
| 301 | 20250416 | 132100 | 3587102425 | 23800 | 23800 | 23800 | 23800 | 12 |
| 302 | 20250416 | 132000 | 3586816825 | 23850 | 23850 | 23850 | 23850 | 13 |
| 303 | 20250416 | 131900 | 3586506775 | 23850 | 23850 | 23850 | 23850 | 571 |
| 304 | 20250416 | 131800 | 3572888425 | 23850 | 23850 | 23850 | 23850 | 13 |
| 305 | 20250416 | 131700 | 3572578375 | 23850 | 23850 | 23850 | 23850 | 103 |
| 306 | 20250416 | 131600 | 3570121825 | 23850 | 23850 | 23850 | 23850 | 1423 |
| 307 | 20250416 | 131500 | 3536183275 | 23850 | 23900 | 23900 | 23850 | 68 |
| 308 | 20250416 | 131400 | 3534558125 | 23850 | 23850 | 23850 | 23850 | 3 |
| 309 | 20250416 | 131300 | 3534486575 | 23900 | 23900 | 23900 | 23850 | 111 |
| 310 | 20250416 | 131200 | 3531833725 | 23850 | 23850 | 23850 | 23850 | 73 |
| 311 | 20250416 | 131100 | 3530092675 | 23850 | 23850 | 23850 | 23850 | 120 |
| 312 | 20250416 | 131000 | 3527230675 | 23850 | 23900 | 23900 | 23850 | 155 |
| 313 | 20250416 | 130900 | 3523533225 | 23850 | 23900 | 23900 | 23850 | 1055 |
| 314 | 20250416 | 130800 | 3498318825 | 23850 | 23850 | 23900 | 23850 | 454 |
| 315 | 20250416 | 130700 | 3487480575 | 23850 | 23850 | 23850 | 23850 | 2 |
| 316 | 20250416 | 130600 | 3487432875 | 23850 | 23850 | 23850 | 23850 | 0 |
| 317 | 20250416 | 130500 | 3487432875 | 23850 | 23900 | 23900 | 23850 | 21 |
| 318 | 20250416 | 130400 | 3486931375 | 23900 | 23850 | 23900 | 23850 | 124 |
| 319 | 20250416 | 130300 | 3483972825 | 23900 | 23850 | 23900 | 23850 | 315 |
| 320 | 20250416 | 130200 | 3476444375 | 23900 | 23850 | 23900 | 23850 | 229 |
| 321 | 20250416 | 130100 | 3470971525 | 23850 | 23850 | 23850 | 23850 | 76 |
| 322 | 20250416 | 130000 | 3469158925 | 23850 | 23850 | 23900 | 23850 | 3871 |
| 323 | 20250416 | 125900 | 3376682875 | 23800 | 23800 | 23800 | 23800 | 33 |
| 324 | 20250416 | 125800 | 3375897475 | 23800 | 23800 | 23800 | 23800 | 1 |
| 325 | 20250416 | 125700 | 3375873675 | 23850 | 23850 | 23850 | 23850 | 3 |
| 326 | 20250416 | 125600 | 3375802125 | 23800 | 23800 | 23800 | 23800 | 2 |
| 327 | 20250416 | 125500 | 3375754525 | 23850 | 23850 | 23850 | 23850 | 16 |
| 328 | 20250416 | 125400 | 3375372925 | 23800 | 23800 | 23800 | 23800 | 2 |
| 329 | 20250416 | 125300 | 3375325325 | 23850 | 23850 | 23850 | 23850 | 0 |
| 330 | 20250416 | 125200 | 3375325325 | 23850 | 23850 | 23850 | 23850 | 7 |
| 331 | 20250416 | 125100 | 3375158375 | 23800 | 23850 | 23850 | 23800 | 63 |
| 332 | 20250416 | 125000 | 3373655925 | 23800 | 23850 | 23850 | 23800 | 182 |
| 333 | 20250416 | 124900 | 3369322625 | 23800 | 23800 | 23800 | 23800 | 2 |
| 334 | 20250416 | 124800 | 3369275025 | 23850 | 23850 | 23875 | 23800 | 973 |
| 335 | 20250416 | 124700 | 3346069725 | 23850 | 23850 | 23850 | 23800 | 57 |
| 336 | 20250416 | 124600 | 3344710375 | 23850 | 23800 | 23850 | 23800 | 663 |
| 337 | 20250416 | 124500 | 3328927875 | 23800 | 23800 | 23800 | 23750 | 23 |
| 338 | 20250416 | 124400 | 3328380525 | 23800 | 23800 | 23800 | 23800 | 0 |
| 339 | 20250416 | 124300 | 3328380525 | 23800 | 23750 | 23800 | 23750 | 32 |
| 340 | 20250416 | 124200 | 3327618975 | 23750 | 23750 | 23750 | 23750 | 1 |
| 341 | 20250416 | 124100 | 3327595225 | 23750 | 23750 | 23750 | 23750 | 0 |
| 342 | 20250416 | 124000 | 3327595225 | 23750 | 23800 | 23800 | 23750 | 35 |
| 343 | 20250416 | 123900 | 3326762825 | 23750 | 23750 | 23750 | 23750 | 4 |
| 344 | 20250416 | 123800 | 3326667825 | 23750 | 23800 | 23800 | 23750 | 102 |
| 345 | 20250416 | 123700 | 3324245025 | 23800 | 23800 | 23800 | 23800 | 27 |
| 346 | 20250416 | 123600 | 3323602425 | 23800 | 23800 | 23800 | 23800 | 928 |
| 347 | 20250416 | 123500 | 3301516025 | 23800 | 23850 | 23850 | 23800 | 20 |
| 348 | 20250416 | 123400 | 3301039075 | 23850 | 23850 | 23850 | 23850 | 6 |
| 349 | 20250416 | 123300 | 3300895975 | 23800 | 23850 | 23850 | 23800 | 62 |
| 350 | 20250416 | 123200 | 3299417375 | 23850 | 23850 | 23850 | 23850 | 413 |
| 351 | 20250416 | 123100 | 3289567325 | 23800 | 23750 | 23800 | 23750 | 90 |
| 352 | 20250416 | 123000 | 3287425375 | 23850 | 23850 | 23850 | 23850 | 11 |
| 353 | 20250416 | 122900 | 3287163025 | 23850 | 23800 | 23850 | 23750 | 578 |
| 354 | 20250416 | 122800 | 3273406775 | 23800 | 23850 | 23850 | 23800 | 2313 |
| 355 | 20250416 | 122700 | 3218270675 | 23850 | 23850 | 23850 | 23850 | 3 |
| 356 | 20250416 | 122600 | 3218199125 | 23850 | 23850 | 23850 | 23850 | 0 |
| 357 | 20250416 | 122500 | 3218199125 | 23850 | 23900 | 23900 | 23850 | 14 |
| 358 | 20250416 | 122400 | 3217864575 | 23850 | 23900 | 23900 | 23850 | 56 |
| 359 | 20250416 | 122300 | 3216527375 | 23850 | 23850 | 23850 | 23850 | 0 |
| 360 | 20250416 | 122200 | 3216527375 | 23850 | 23850 | 23900 | 23850 | 74 |
| 361 | 20250416 | 122100 | 3214760325 | 23850 | 23850 | 23850 | 23850 | 0 |
| 362 | 20250416 | 122000 | 3214760325 | 23850 | 23900 | 23900 | 23850 | 29 |
| 363 | 20250416 | 121900 | 3214067475 | 23850 | 23850 | 23850 | 23850 | 0 |
| 364 | 20250416 | 121800 | 3214067475 | 23850 | 23850 | 23850 | 23850 | 2 |
| 365 | 20250416 | 121700 | 3214019775 | 23850 | 23850 | 23850 | 23850 | 35 |
| 366 | 20250416 | 121600 | 3213185025 | 23850 | 23850 | 23850 | 23850 | 5 |
| 367 | 20250416 | 121500 | 3213065775 | 23900 | 23900 | 23900 | 23900 | 11 |
| 368 | 20250416 | 121400 | 3212802875 | 23850 | 23850 | 23850 | 23850 | 0 |
| 369 | 20250416 | 121300 | 3212802875 | 23850 | 23850 | 23850 | 23850 | 98 |
| 370 | 20250416 | 121200 | 3210465575 | 23850 | 23850 | 23900 | 23850 | 479 |
| 371 | 20250416 | 121100 | 3199026925 | 23850 | 23700 | 23850 | 23700 | 1431 |
| 372 | 20250416 | 121000 | 3164963725 | 23800 | 23800 | 23800 | 23800 | 13 |
| 373 | 20250416 | 120900 | 3164654325 | 23700 | 23750 | 23750 | 23700 | 199 |
| 374 | 20250416 | 120800 | 3159928375 | 23800 | 23700 | 23800 | 23700 | 225 |
| 375 | 20250416 | 120700 | 3154581175 | 23800 | 23700 | 23800 | 23700 | 3 |
| 376 | 20250416 | 120600 | 3154509875 | 23700 | 23800 | 23800 | 23700 | 37 |
| 377 | 20250416 | 120500 | 3153632875 | 23750 | 23750 | 23750 | 23750 | 866 |
| 378 | 20250416 | 120400 | 3133065375 | 23750 | 23750 | 23750 | 23700 | 2796 |
| 379 | 20250416 | 120300 | 3066661175 | 23800 | 23750 | 23800 | 23750 | 43 |
| 380 | 20250416 | 120200 | 3065637925 | 23750 | 23750 | 23750 | 23750 | 36 |
| 381 | 20250416 | 120100 | 3064782925 | 23750 | 23800 | 23800 | 23750 | 193 |
| 382 | 20250416 | 120000 | 3060194575 | 23750 | 23750 | 23800 | 23750 | 55 |
| 383 | 20250416 | 115900 | 3058887775 | 23750 | 23750 | 23750 | 23750 | 75 |
| 384 | 20250416 | 115800 | 3057106525 | 23750 | 23750 | 23800 | 23750 | 1023 |
| 385 | 20250416 | 115700 | 3032790925 | 23750 | 23750 | 23750 | 23750 | 681 |
| 386 | 20250416 | 115600 | 3016617175 | 23750 | 23750 | 23750 | 23750 | 98 |
| 387 | 20250416 | 115500 | 3014289675 | 23750 | 23750 | 23800 | 23750 | 100 |
| 388 | 20250416 | 115400 | 3011913325 | 23750 | 23750 | 23750 | 23750 | 107 |
| 389 | 20250416 | 115300 | 3009372075 | 23750 | 23750 | 23750 | 23750 | 111 |
| 390 | 20250416 | 115200 | 3006735825 | 23750 | 23800 | 23800 | 23750 | 1523 |
| 391 | 20250416 | 115100 | 2970492475 | 23800 | 23800 | 23850 | 23800 | 118 |
| 392 | 20250416 | 115000 | 2967683775 | 23800 | 23900 | 23900 | 23800 | 123 |
| 393 | 20250416 | 114900 | 2964754775 | 23850 | 23850 | 23850 | 23850 | 299 |
| 394 | 20250416 | 114800 | 2957623625 | 23850 | 23900 | 23900 | 23850 | 992 |
| 395 | 20250416 | 114700 | 2933962275 | 23850 | 23900 | 23900 | 23850 | 113 |
| 396 | 20250416 | 114600 | 2931264875 | 23850 | 23900 | 23900 | 23850 | 112 |
| 397 | 20250416 | 114500 | 2928591475 | 23850 | 23900 | 23900 | 23850 | 148 |
| 398 | 20250416 | 114400 | 2925059725 | 23850 | 23850 | 23900 | 23850 | 338 |
| 399 | 20250416 | 114300 | 2916996775 | 23850 | 23850 | 23900 | 23850 | 349 |
| 400 | 20250416 | 114200 | 2908660475 | 23850 | 23850 | 23900 | 23850 | 194 |
| 401 | 20250416 | 114100 | 2904029275 | 23900 | 23900 | 23900 | 23850 | 453 |
| 402 | 20250416 | 114000 | 2893219975 | 23850 | 23900 | 23900 | 23850 | 204 |
| 403 | 20250416 | 113900 | 2888347775 | 23850 | 23900 | 23900 | 23850 | 513 |
| 404 | 20250416 | 113800 | 2876092375 | 23900 | 23850 | 23900 | 23850 | 128 |
| 405 | 20250416 | 113700 | 2873036525 | 23850 | 23850 | 23900 | 23850 | 761 |
| 406 | 20250416 | 113600 | 2854854075 | 23850 | 23850 | 23900 | 23850 | 110 |
| 407 | 20250416 | 113500 | 2852230275 | 23850 | 23900 | 23900 | 23850 | 114 |
| 408 | 20250416 | 113400 | 2849509275 | 23850 | 23900 | 23900 | 23850 | 83 |
| 409 | 20250416 | 113300 | 2847527075 | 23900 | 23900 | 23900 | 23900 | 75 |
| 410 | 20250416 | 113200 | 2845734575 | 23900 | 23950 | 23950 | 23850 | 369 |
| 411 | 20250416 | 113100 | 2836915875 | 23950 | 23900 | 23950 | 23900 | 574 |
| 412 | 20250416 | 113000 | 2823196275 | 23900 | 23900 | 23950 | 23850 | 3249 |
| 413 | 20250416 | 112900 | 2745560475 | 23850 | 23850 | 23850 | 23850 | 98 |
| 414 | 20250416 | 112800 | 2743223175 | 23850 | 23850 | 23850 | 23850 | 109 |
| 415 | 20250416 | 112700 | 2740623525 | 23900 | 23850 | 23900 | 23850 | 69 |
| 416 | 20250416 | 112600 | 2738977775 | 23850 | 23875 | 23875 | 23850 | 78 |
| 417 | 20250416 | 112500 | 2737117400 | 23850 | 23900 | 23900 | 23850 | 127 |
| 418 | 20250416 | 112400 | 2734087800 | 23850 | 23850 | 23850 | 23850 | 69 |
| 419 | 20250416 | 112300 | 2732442150 | 23850 | 23850 | 23900 | 23850 | 283 |
| 420 | 20250416 | 112200 | 2725687600 | 23850 | 23850 | 23850 | 23850 | 107 |
| 421 | 20250416 | 112100 | 2723135650 | 23850 | 23800 | 23850 | 23800 | 331 |
| 422 | 20250416 | 112000 | 2715244650 | 23850 | 23900 | 23900 | 23850 | 392 |
| 423 | 20250416 | 111900 | 2705894800 | 23850 | 23850 | 23900 | 23850 | 822 |
| 424 | 20250416 | 111800 | 2686287800 | 23850 | 23850 | 23900 | 23850 | 203 |
| 425 | 20250416 | 111700 | 2681442100 | 23850 | 23800 | 23850 | 23800 | 751 |
| 426 | 20250416 | 111600 | 2663536250 | 23800 | 23800 | 23800 | 23800 | 70 |
| 427 | 20250416 | 111500 | 2661870250 | 23800 | 23850 | 23850 | 23800 | 298 |
| 428 | 20250416 | 111400 | 2654777350 | 23800 | 23800 | 23800 | 23800 | 139 |
| 429 | 20250416 | 111300 | 2651469150 | 23800 | 23800 | 23850 | 23800 | 129 |
| 430 | 20250416 | 111200 | 2648398700 | 23800 | 23800 | 23800 | 23800 | 71 |
| 431 | 20250416 | 111100 | 2646708900 | 23850 | 23900 | 23900 | 23800 | 1383 |
| 432 | 20250416 | 111000 | 2613747300 | 23850 | 23900 | 23900 | 23850 | 994 |
| 433 | 20250416 | 110900 | 2589994050 | 23900 | 23850 | 23900 | 23850 | 269 |
| 434 | 20250416 | 110800 | 2583571900 | 23850 | 23850 | 23850 | 23850 | 240 |
| 435 | 20250416 | 110700 | 2577847900 | 23850 | 23800 | 23850 | 23800 | 429 |
| 436 | 20250416 | 110600 | 2567617950 | 23850 | 23750 | 23850 | 23750 | 91 |
| 437 | 20250416 | 110500 | 2565452800 | 23850 | 23800 | 23850 | 23750 | 374 |
| 438 | 20250416 | 110400 | 2556545650 | 23750 | 23800 | 23800 | 23750 | 173 |
| 439 | 20250416 | 110300 | 2552431500 | 23750 | 23850 | 23850 | 23750 | 142 |
| 440 | 20250416 | 110200 | 2549052000 | 23850 | 23750 | 23850 | 23750 | 116 |
| 441 | 20250416 | 110100 | 2546296300 | 23750 | 23750 | 23850 | 23750 | 358 |
| 442 | 20250416 | 110000 | 2537772400 | 23750 | 23750 | 23800 | 23750 | 129 |
| 443 | 20250416 | 105900 | 2534707850 | 23750 | 23800 | 23800 | 23750 | 242 |
| 444 | 20250416 | 105800 | 2528959500 | 23800 | 23750 | 23800 | 23750 | 308 |
| 445 | 20250416 | 105700 | 2521632550 | 23800 | 23750 | 23800 | 23750 | 430 |
| 446 | 20250416 | 105600 | 2511404000 | 23750 | 23750 | 23800 | 23750 | 283 |
| 447 | 20250416 | 105500 | 2504671950 | 23750 | 23800 | 23800 | 23750 | 113 |
| 448 | 20250416 | 105400 | 2501986100 | 23750 | 23800 | 23800 | 23750 | 844 |
| 449 | 20250416 | 105300 | 2481906700 | 23800 | 23800 | 23800 | 23800 | 105 |
| 450 | 20250416 | 105200 | 2479407700 | 23800 | 23800 | 23850 | 23800 | 93 |
| 451 | 20250416 | 105100 | 2477192900 | 23800 | 23850 | 23850 | 23800 | 145 |
| 452 | 20250416 | 105000 | 2473738800 | 23800 | 23800 | 23900 | 23750 | 903 |
| 453 | 20250416 | 104900 | 2452217600 | 23750 | 23750 | 23750 | 23750 | 174 |
| 454 | 20250416 | 104800 | 2448085100 | 23750 | 23750 | 23800 | 23750 | 129 |
| 455 | 20250416 | 104700 | 2445021000 | 23750 | 23750 | 23750 | 23750 | 106 |
| 456 | 20250416 | 104600 | 2442503500 | 23750 | 23750 | 23800 | 23750 | 118 |
| 457 | 20250416 | 104500 | 2439700950 | 23750 | 23850 | 23850 | 23750 | 575 |
| 458 | 20250416 | 104400 | 2426018950 | 23800 | 23900 | 23900 | 23800 | 857 |
| 459 | 20250416 | 104300 | 2405597800 | 23900 | 23700 | 23950 | 23700 | 3783 |
| 460 | 20250416 | 104200 | 2315189800 | 23700 | 23750 | 23850 | 23700 | 1756 |
| 461 | 20250416 | 104100 | 2273473050 | 23750 | 23750 | 23750 | 23750 | 336 |
| 462 | 20250416 | 104000 | 2265493050 | 23800 | 23800 | 23800 | 23750 | 403 |
| 463 | 20250416 | 103900 | 2255920800 | 23750 | 23750 | 23750 | 23750 | 109 |
| 464 | 20250416 | 103800 | 2253332050 | 23750 | 23750 | 23800 | 23750 | 105 |
| 465 | 20250416 | 103700 | 2250838250 | 23800 | 23750 | 23800 | 23750 | 120 |
| 466 | 20250416 | 103600 | 2247987450 | 23800 | 23850 | 23850 | 23650 | 1815 |
| 467 | 20250416 | 103500 | 2204909500 | 23850 | 23900 | 23900 | 23850 | 252 |
| 468 | 20250416 | 103400 | 2198892150 | 23900 | 23850 | 23900 | 23850 | 215 |
| 469 | 20250416 | 103300 | 2193758950 | 23850 | 23850 | 23900 | 23850 | 111 |
| 470 | 20250416 | 103200 | 2191111550 | 23850 | 23800 | 23850 | 23800 | 114 |
| 471 | 20250416 | 103100 | 2188396750 | 23800 | 23800 | 23850 | 23800 | 447 |
| 472 | 20250416 | 103000 | 2177742650 | 23850 | 23900 | 23900 | 23850 | 320 |
| 473 | 20250416 | 102900 | 2170110150 | 23850 | 23850 | 23850 | 23850 | 110 |
| 474 | 20250416 | 102800 | 2167486650 | 23850 | 23900 | 23900 | 23850 | 293 |
| 475 | 20250416 | 102700 | 2160492050 | 23900 | 23850 | 23900 | 23850 | 82 |
| 476 | 20250416 | 102600 | 2158535850 | 23900 | 23900 | 23900 | 23850 | 124 |
| 477 | 20250416 | 102500 | 2155576150 | 23850 | 23900 | 23900 | 23800 | 170 |
| 478 | 20250416 | 102400 | 2151522400 | 23800 | 23800 | 23900 | 23800 | 243 |
| 479 | 20250416 | 102300 | 2145731200 | 23850 | 23800 | 23850 | 23800 | 186 |
| 480 | 20250416 | 102200 | 2141300550 | 23800 | 23800 | 23800 | 23800 | 112 |
| 481 | 20250416 | 102100 | 2138634950 | 23850 | 23850 | 23900 | 23800 | 836 |
| 482 | 20250416 | 102000 | 2118698500 | 23850 | 23900 | 23900 | 23800 | 97 |
| 483 | 20250416 | 101900 | 2116385850 | 23850 | 23800 | 23850 | 23800 | 212 |
| 484 | 20250416 | 101800 | 2111331300 | 23800 | 23800 | 23900 | 23800 | 228 |
| 485 | 20250416 | 101700 | 2105892200 | 23800 | 23850 | 23900 | 23800 | 280 |
| 486 | 20250416 | 101600 | 2099217450 | 23850 | 23800 | 23850 | 23800 | 262 |
| 487 | 20250416 | 101500 | 2092974375 | 23850 | 23900 | 23900 | 23800 | 199 |
| 488 | 20250416 | 101400 | 2088232875 | 23800 | 23850 | 23900 | 23800 | 266 |
| 489 | 20250416 | 101300 | 2081895725 | 23800 | 23800 | 23900 | 23800 | 251 |
| 490 | 20250416 | 101200 | 2075911425 | 23800 | 23800 | 23850 | 23800 | 278 |
| 491 | 20250416 | 101100 | 2069292175 | 23800 | 23800 | 23900 | 23800 | 287 |
| 492 | 20250416 | 101000 | 2062451875 | 23850 | 23850 | 23900 | 23850 | 360 |
| 493 | 20250416 | 100900 | 2053865225 | 23850 | 23850 | 23900 | 23850 | 160 |
| 494 | 20250416 | 100800 | 2050048775 | 23900 | 23900 | 23900 | 23850 | 479 |
| 495 | 20250416 | 100700 | 2038606025 | 23950 | 23900 | 23950 | 23850 | 338 |
| 496 | 20250416 | 100600 | 2030527225 | 23900 | 23950 | 23950 | 23850 | 382 |
| 497 | 20250416 | 100500 | 2021396725 | 23850 | 23900 | 23950 | 23850 | 2427 |
| 498 | 20250416 | 100400 | 1963484425 | 23850 | 23900 | 23900 | 23850 | 223 |
| 499 | 20250416 | 100300 | 1958161675 | 23850 | 23850 | 23950 | 23850 | 154 |
| 500 | 20250416 | 100200 | 1954488075 | 23850 | 23900 | 23950 | 23850 | 470 |
| 501 | 20250416 | 100100 | 1943253775 | 23900 | 23850 | 23950 | 23800 | 870 |
| 502 | 20250416 | 100000 | 1922470675 | 23800 | 23900 | 23950 | 23750 | 784 |
| 503 | 20250416 | 095900 | 1903812525 | 23750 | 23900 | 23950 | 23750 | 1690 |
| 504 | 20250416 | 095800 | 1863524875 | 23850 | 24100 | 24100 | 23850 | 5248 |
| 505 | 20250416 | 095700 | 1737151225 | 24100 | 23800 | 24150 | 23800 | 7841 |
| 506 | 20250416 | 095600 | 1548606075 | 23950 | 23700 | 24050 | 23650 | 19848 |
| 507 | 20250416 | 095500 | 1074039675 | 23700 | 23750 | 23750 | 23700 | 372 |
| 508 | 20250416 | 095400 | 1065222625 | 23750 | 23700 | 23750 | 23700 | 1184 |
| 509 | 20250416 | 095300 | 1037109275 | 23700 | 23650 | 23700 | 23600 | 2316 |
| 510 | 20250416 | 095200 | 982280875 | 23650 | 23650 | 23650 | 23650 | 580 |
| 511 | 20250416 | 095100 | 968563875 | 23650 | 23650 | 23650 | 23650 | 30 |
| 512 | 20250416 | 095000 | 967854375 | 23650 | 23600 | 23650 | 23600 | 865 |
| 513 | 20250416 | 094900 | 947436525 | 23550 | 23500 | 23550 | 23500 | 391 |
| 514 | 20250416 | 094800 | 938230525 | 23500 | 23500 | 23550 | 23500 | 364 |
| 515 | 20250416 | 094700 | 929659925 | 23450 | 23700 | 23700 | 23400 | 1483 |
| 516 | 20250416 | 094600 | 894810175 | 23700 | 23700 | 23700 | 23600 | 1632 |
| 517 | 20250416 | 094500 | 856205350 | 23750 | 23800 | 23800 | 23700 | 853 |
| 518 | 20250416 | 094400 | 835950000 | 23750 | 23750 | 23750 | 23700 | 1121 |
| 519 | 20250416 | 094300 | 809329350 | 23750 | 23750 | 23800 | 23700 | 1337 |
| 520 | 20250416 | 094200 | 777585200 | 23750 | 23750 | 23850 | 23700 | 725 |
| 521 | 20250416 | 094100 | 760334950 | 23750 | 23800 | 23850 | 23750 | 1254 |
| 522 | 20250416 | 094000 | 730439650 | 23750 | 23750 | 23800 | 23700 | 1163 |
| 523 | 20250416 | 093900 | 702793650 | 23700 | 23750 | 23800 | 23700 | 282 |
| 524 | 20250416 | 093800 | 696099050 | 23750 | 23700 | 23750 | 23700 | 77 |
| 525 | 20250416 | 093700 | 694270850 | 23700 | 23700 | 23750 | 23600 | 1817 |
| 526 | 20250416 | 093600 | 651185500 | 23700 | 23650 | 23700 | 23600 | 239 |
| 527 | 20250416 | 093500 | 645532750 | 23650 | 23750 | 23750 | 23500 | 2631 |
| 528 | 20250416 | 093400 | 583538050 | 23700 | 23650 | 23750 | 23600 | 1680 |
| 529 | 20250416 | 093300 | 543706900 | 23650 | 23650 | 23650 | 23550 | 1208 |
| 530 | 20250416 | 093200 | 515212600 | 23650 | 23550 | 23650 | 23550 | 1233 |
| 531 | 20250416 | 093100 | 486103050 | 23500 | 23500 | 23600 | 23500 | 136 |
| 532 | 20250416 | 093000 | 482901150 | 23450 | 23400 | 23600 | 23400 | 3410 |
| 533 | 20250416 | 092900 | 402842250 | 23350 | 23350 | 23400 | 23300 | 1182 |
| 534 | 20250416 | 092800 | 375236300 | 23300 | 23300 | 23400 | 23300 | 435 |
| 535 | 20250416 | 092700 | 365098850 | 23300 | 23300 | 23400 | 23300 | 110 |
| 536 | 20250416 | 092600 | 362527600 | 23300 | 23300 | 23350 | 23300 | 152 |
| 537 | 20250416 | 092500 | 358979000 | 23350 | 23350 | 23400 | 23300 | 926 |
| 538 | 20250416 | 092400 | 337373650 | 23300 | 23350 | 23350 | 23300 | 216 |
| 539 | 20250416 | 092300 | 332335450 | 23350 | 23400 | 23400 | 23350 | 180 |
| 540 | 20250416 | 092200 | 328126100 | 23350 | 23400 | 23400 | 23350 | 57 |
| 541 | 20250416 | 092100 | 326793050 | 23300 | 23350 | 23400 | 23300 | 145 |
| 542 | 20250416 | 092000 | 323406650 | 23300 | 23350 | 23400 | 23200 | 278 |
| 543 | 20250416 | 091900 | 316915600 | 23350 | 23350 | 23350 | 23200 | 551 |
| 544 | 20250416 | 091800 | 304061300 | 23250 | 23400 | 23400 | 23250 | 753 |
| 545 | 20250416 | 091700 | 286533300 | 23350 | 23400 | 23450 | 23350 | 355 |
| 546 | 20250416 | 091600 | 278214100 | 23400 | 23400 | 23450 | 23350 | 561 |
| 547 | 20250416 | 091500 | 265086050 | 23450 | 23450 | 23450 | 23400 | 312 |
| 548 | 20250416 | 091400 | 257778125 | 23450 | 23400 | 23450 | 23300 | 1061 |
| 549 | 20250416 | 091300 | 232967825 | 23300 | 23300 | 23350 | 23250 | 737 |
| 550 | 20250416 | 091200 | 215786125 | 23250 | 23250 | 23350 | 23200 | 1780 |
| 551 | 20250416 | 091100 | 174389150 | 23250 | 23250 | 23250 | 23200 | 945 |
| 552 | 20250416 | 091000 | 152426350 | 23250 | 23250 | 23250 | 23250 | 191 |
| 553 | 20250416 | 090900 | 147985600 | 23200 | 23200 | 23200 | 23200 | 27 |
| 554 | 20250416 | 090800 | 147359200 | 23250 | 23200 | 23300 | 23200 | 1735 |
| 555 | 20250416 | 090700 | 106970950 | 23200 | 23200 | 23250 | 23150 | 767 |
| 556 | 20250416 | 090600 | 89171275 | 23150 | 23150 | 23200 | 23150 | 375 |
| 557 | 20250416 | 090500 | 80480925 | 23100 | 23150 | 23200 | 23100 | 505 |
| 558 | 20250416 | 090400 | 68797250 | 23050 | 23000 | 23150 | 23000 | 787 |
| 559 | 20250416 | 090300 | 50608500 | 23100 | 23050 | 23100 | 23050 | 210 |
| 560 | 20250416 | 090200 | 45767950 | 23000 | 22950 | 23100 | 22950 | 747 |
| 561 | 20250416 | 090100 | 28559450 | 22950 | 22850 | 22950 | 22750 | 690 |
| 562 | 20250416 | 090000 | 12783650 | 22850 | 22900 | 23000 | 22850 | 559 |