31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 184600 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 10828 |
| 3 | 20250414 | 184500 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20250414 | 184400 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20250414 | 184300 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20250414 | 184200 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20250414 | 184100 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20250414 | 184000 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20250414 | 183900 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20250414 | 183800 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20250414 | 183700 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20250414 | 183600 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20250414 | 183500 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20250414 | 183400 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20250414 | 183300 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20250414 | 183200 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20250414 | 183100 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20250414 | 183000 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20250414 | 182900 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20250414 | 182800 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20250414 | 182700 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20250414 | 182600 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20250414 | 182500 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20250414 | 182400 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20250414 | 182300 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20250414 | 182200 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20250414 | 182100 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20250414 | 182000 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20250414 | 181900 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20250414 | 181800 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20250414 | 181700 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20250414 | 181600 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 10828 |
| 33 | 20250414 | 181500 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20250414 | 181400 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20250414 | 181300 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20250414 | 181200 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20250414 | 181100 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20250414 | 181000 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20250414 | 180900 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20250414 | 180800 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20250414 | 180700 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20250414 | 180600 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20250414 | 180500 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20250414 | 180400 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20250414 | 180300 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20250414 | 180200 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20250414 | 180100 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20250414 | 180000 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20250414 | 175900 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20250414 | 175800 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20250414 | 175700 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20250414 | 175600 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20250414 | 175500 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20250414 | 175400 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20250414 | 175300 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20250414 | 175200 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20250414 | 175100 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20250414 | 175000 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20250414 | 174900 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20250414 | 174800 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20250414 | 174700 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20250414 | 174600 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 10828 |
| 63 | 20250414 | 174500 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20250414 | 174400 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20250414 | 174300 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20250414 | 174200 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20250414 | 174100 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20250414 | 174000 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20250414 | 173900 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20250414 | 173800 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20250414 | 173700 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20250414 | 173600 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20250414 | 173500 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20250414 | 173400 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20250414 | 173300 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20250414 | 173200 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20250414 | 173100 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20250414 | 173000 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20250414 | 172900 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20250414 | 172800 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20250414 | 172700 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20250414 | 172600 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20250414 | 172500 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20250414 | 172400 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20250414 | 172300 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20250414 | 172200 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20250414 | 172100 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20250414 | 172000 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20250414 | 171900 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20250414 | 171800 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20250414 | 171700 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20250414 | 171600 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 10828 |
| 93 | 20250414 | 171500 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20250414 | 171400 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20250414 | 171300 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20250414 | 171200 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20250414 | 171100 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20250414 | 171000 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20250414 | 170900 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20250414 | 170800 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20250414 | 170700 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20250414 | 170600 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20250414 | 170500 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20250414 | 170400 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20250414 | 170300 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20250414 | 170200 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20250414 | 170100 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20250414 | 170000 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20250414 | 165900 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20250414 | 165800 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20250414 | 165700 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20250414 | 165600 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20250414 | 165500 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20250414 | 165400 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20250414 | 165300 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20250414 | 165200 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20250414 | 165100 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20250414 | 165000 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20250414 | 164900 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20250414 | 164800 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20250414 | 164700 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20250414 | 164600 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 10828 |
| 123 | 20250414 | 164500 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20250414 | 164400 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20250414 | 164300 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20250414 | 164200 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20250414 | 164100 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20250414 | 164000 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20250414 | 163900 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20250414 | 163800 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20250414 | 163700 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20250414 | 163600 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20250414 | 163500 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20250414 | 163400 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20250414 | 163300 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20250414 | 163200 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20250414 | 163100 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20250414 | 163000 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20250414 | 162900 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20250414 | 162800 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20250414 | 162700 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20250414 | 162600 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20250414 | 162500 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20250414 | 162400 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20250414 | 162300 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20250414 | 162200 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20250414 | 162100 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20250414 | 162000 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20250414 | 161900 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20250414 | 161800 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20250414 | 161700 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20250414 | 161600 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 10828 |
| 153 | 20250414 | 161500 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20250414 | 161400 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20250414 | 161300 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20250414 | 161200 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20250414 | 161100 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20250414 | 161000 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20250414 | 160900 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20250414 | 160800 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20250414 | 160700 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20250414 | 160600 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20250414 | 160500 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20250414 | 160400 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20250414 | 160300 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20250414 | 160200 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20250414 | 160100 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20250414 | 160000 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20250414 | 155900 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20250414 | 155800 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20250414 | 155700 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20250414 | 155600 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20250414 | 155500 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20250414 | 155400 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20250414 | 155300 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20250414 | 155200 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20250414 | 155100 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20250414 | 155000 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20250414 | 154900 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20250414 | 154800 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20250414 | 154700 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20250414 | 154600 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 10828 |
| 183 | 20250414 | 154500 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20250414 | 154400 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20250414 | 154300 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20250414 | 154200 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20250414 | 154100 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20250414 | 154000 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20250414 | 153900 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20250414 | 153800 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20250414 | 153700 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20250414 | 153600 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20250414 | 153500 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20250414 | 153400 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20250414 | 153300 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20250414 | 153200 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20250414 | 153100 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20250414 | 153000 | 8394301300 | 43900 | 43900 | 43900 | 43900 | 10828 |
| 199 | 20250414 | 152900 | 7918952100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20250414 | 152800 | 7918952100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20250414 | 152700 | 7918952100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20250414 | 152600 | 7918952100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20250414 | 152500 | 7918952100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20250414 | 152400 | 7918952100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20250414 | 152300 | 7918952100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20250414 | 152200 | 7918952100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20250414 | 152100 | 7918952100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20250414 | 152000 | 7918952100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20250414 | 151900 | 7918952100 | 44000 | 43950 | 44000 | 43950 | 404 |
| 210 | 20250414 | 151800 | 7901182050 | 44000 | 43950 | 44000 | 43950 | 137 |
| 211 | 20250414 | 151700 | 7895156350 | 44000 | 44000 | 44000 | 43950 | 225 |
| 212 | 20250414 | 151600 | 7885263600 | 43950 | 43950 | 44000 | 43950 | 137 |
| 213 | 20250414 | 151500 | 7879241400 | 44000 | 43950 | 44000 | 43950 | 182 |
| 214 | 20250414 | 151400 | 7871238950 | 43950 | 43950 | 44000 | 43950 | 209 |
| 215 | 20250414 | 151300 | 7862051150 | 43950 | 43950 | 44000 | 43950 | 140 |
| 216 | 20250414 | 151200 | 7855897350 | 43950 | 43950 | 44000 | 43950 | 148 |
| 217 | 20250414 | 151100 | 7849392050 | 43950 | 43900 | 43950 | 43900 | 530 |
| 218 | 20250414 | 151000 | 7826101050 | 43950 | 43900 | 43950 | 43900 | 52 |
| 219 | 20250414 | 150900 | 7823817300 | 43950 | 43900 | 43950 | 43900 | 91 |
| 220 | 20250414 | 150800 | 7819818950 | 43950 | 43900 | 43950 | 43900 | 31 |
| 221 | 20250414 | 150700 | 7818457650 | 43900 | 43900 | 43950 | 43900 | 32 |
| 222 | 20250414 | 150600 | 7817052350 | 43950 | 43900 | 43950 | 43900 | 108 |
| 223 | 20250414 | 150500 | 7812307100 | 43950 | 43900 | 43950 | 43900 | 128 |
| 224 | 20250414 | 150400 | 7806687350 | 43900 | 43950 | 43950 | 43900 | 22 |
| 225 | 20250414 | 150300 | 7805721200 | 43900 | 43900 | 43900 | 43850 | 514 |
| 226 | 20250414 | 150200 | 7783157600 | 43850 | 43850 | 43900 | 43850 | 35 |
| 227 | 20250414 | 150100 | 7781622300 | 43850 | 43950 | 44000 | 43850 | 560 |
| 228 | 20250414 | 150000 | 7757017350 | 43950 | 43850 | 44000 | 43850 | 474 |
| 229 | 20250414 | 145900 | 7736191100 | 43900 | 43900 | 43950 | 43850 | 274 |
| 230 | 20250414 | 145800 | 7724158800 | 43900 | 43950 | 43950 | 43850 | 284 |
| 231 | 20250414 | 145700 | 7711691950 | 43900 | 43900 | 43950 | 43850 | 291 |
| 232 | 20250414 | 145600 | 7698923200 | 43950 | 43950 | 43950 | 43850 | 341 |
| 233 | 20250414 | 145500 | 7683947750 | 43950 | 43900 | 43950 | 43900 | 306 |
| 234 | 20250414 | 145400 | 7670509750 | 43900 | 44000 | 44000 | 43900 | 257 |
| 235 | 20250414 | 145300 | 7659222000 | 43950 | 43950 | 44000 | 43900 | 715 |
| 236 | 20250414 | 145200 | 7627794450 | 44000 | 43950 | 44000 | 43900 | 286 |
| 237 | 20250414 | 145100 | 7615222050 | 43950 | 43900 | 43950 | 43900 | 94 |
| 238 | 20250414 | 145000 | 7611092100 | 43900 | 43850 | 43950 | 43850 | 385 |
| 239 | 20250414 | 144900 | 7594187150 | 43900 | 43900 | 43900 | 43850 | 104 |
| 240 | 20250414 | 144800 | 7589623100 | 43900 | 43850 | 43900 | 43850 | 95 |
| 241 | 20250414 | 144700 | 7585454350 | 43900 | 43850 | 43900 | 43850 | 90 |
| 242 | 20250414 | 144600 | 7581503800 | 43900 | 43900 | 43900 | 43850 | 98 |
| 243 | 20250414 | 144500 | 7577203150 | 43900 | 43850 | 43900 | 43800 | 166 |
| 244 | 20250414 | 144400 | 7569924500 | 43800 | 43800 | 43850 | 43800 | 153 |
| 245 | 20250414 | 144300 | 7563216100 | 43800 | 43800 | 43850 | 43800 | 38 |
| 246 | 20250414 | 144200 | 7561551050 | 43800 | 43750 | 43850 | 43750 | 317 |
| 247 | 20250414 | 144100 | 7547662250 | 43800 | 43750 | 43800 | 43750 | 59 |
| 248 | 20250414 | 144000 | 7545079800 | 43750 | 43700 | 43800 | 43700 | 563 |
| 249 | 20250414 | 143900 | 7520460600 | 43700 | 43750 | 43800 | 43700 | 2535 |
| 250 | 20250414 | 143800 | 7409629500 | 43750 | 43800 | 43850 | 43750 | 1950 |
| 251 | 20250414 | 143700 | 7324282850 | 43850 | 43800 | 43900 | 43800 | 452 |
| 252 | 20250414 | 143600 | 7304474900 | 43850 | 43850 | 43850 | 43800 | 687 |
| 253 | 20250414 | 143500 | 7274363150 | 43800 | 43850 | 43900 | 43800 | 586 |
| 254 | 20250414 | 143400 | 7248675850 | 43850 | 43800 | 43850 | 43800 | 444 |
| 255 | 20250414 | 143300 | 7229216950 | 43800 | 43800 | 43850 | 43800 | 532 |
| 256 | 20250414 | 143200 | 7205913500 | 43850 | 43800 | 43850 | 43800 | 293 |
| 257 | 20250414 | 143100 | 7193073300 | 43850 | 43800 | 43900 | 43800 | 514 |
| 258 | 20250414 | 143000 | 7170536700 | 43850 | 43900 | 43900 | 43800 | 705 |
| 259 | 20250414 | 142900 | 7139612850 | 43850 | 43850 | 43900 | 43850 | 593 |
| 260 | 20250414 | 142800 | 7113602600 | 43900 | 43900 | 43900 | 43800 | 328 |
| 261 | 20250414 | 142700 | 7099214350 | 43850 | 43850 | 43900 | 43850 | 695 |
| 262 | 20250414 | 142600 | 7068734850 | 43900 | 43900 | 43900 | 43800 | 555 |
| 263 | 20250414 | 142500 | 7044388050 | 43900 | 43900 | 43900 | 43850 | 265 |
| 264 | 20250414 | 142400 | 7032764450 | 43850 | 43900 | 43900 | 43800 | 687 |
| 265 | 20250414 | 142300 | 7002635250 | 43900 | 43850 | 43900 | 43850 | 389 |
| 266 | 20250414 | 142200 | 6985568850 | 43850 | 43900 | 43900 | 43850 | 481 |
| 267 | 20250414 | 142100 | 6964474700 | 43900 | 43900 | 43900 | 43850 | 467 |
| 268 | 20250414 | 142000 | 6943981350 | 43900 | 43950 | 43950 | 43850 | 364 |
| 269 | 20250414 | 141900 | 6928012050 | 43850 | 43900 | 43950 | 43850 | 404 |
| 270 | 20250414 | 141800 | 6910274750 | 43900 | 43900 | 43950 | 43850 | 542 |
| 271 | 20250414 | 141700 | 6886492300 | 43900 | 43950 | 43950 | 43850 | 405 |
| 272 | 20250414 | 141600 | 6868712200 | 43950 | 43950 | 43950 | 43850 | 765 |
| 273 | 20250414 | 141500 | 6835116950 | 43900 | 43900 | 43950 | 43850 | 409 |
| 274 | 20250414 | 141400 | 6817160500 | 43900 | 43900 | 43950 | 43900 | 288 |
| 275 | 20250414 | 141300 | 6804509050 | 43900 | 43900 | 43950 | 43850 | 575 |
| 276 | 20250414 | 141200 | 6779259950 | 43900 | 43900 | 44000 | 43900 | 534 |
| 277 | 20250414 | 141100 | 6755800900 | 43900 | 43950 | 43950 | 43850 | 642 |
| 278 | 20250414 | 141000 | 6727595800 | 44000 | 43950 | 44000 | 43900 | 718 |
| 279 | 20250414 | 140900 | 6696041700 | 43950 | 43900 | 43950 | 43900 | 265 |
| 280 | 20250414 | 140800 | 6684406150 | 43950 | 43950 | 43950 | 43900 | 326 |
| 281 | 20250414 | 140700 | 6670084350 | 43950 | 43950 | 43950 | 43900 | 690 |
| 282 | 20250414 | 140600 | 6639759000 | 43950 | 43900 | 43950 | 43900 | 249 |
| 283 | 20250414 | 140500 | 6628822550 | 43950 | 43950 | 43950 | 43850 | 425 |
| 284 | 20250414 | 140400 | 6610162400 | 43900 | 43900 | 43950 | 43900 | 367 |
| 285 | 20250414 | 140300 | 6594048100 | 43900 | 43900 | 43950 | 43900 | 182 |
| 286 | 20250414 | 140200 | 6586053150 | 43900 | 43900 | 43950 | 43850 | 964 |
| 287 | 20250414 | 140100 | 6543713750 | 43950 | 43950 | 43950 | 43900 | 167 |
| 288 | 20250414 | 140000 | 6536380450 | 43900 | 43900 | 43950 | 43900 | 647 |
| 289 | 20250414 | 135900 | 6507951000 | 43900 | 43900 | 43950 | 43900 | 158 |
| 290 | 20250414 | 135800 | 6501013300 | 43900 | 43900 | 43950 | 43900 | 387 |
| 291 | 20250414 | 135700 | 6484019600 | 43950 | 43900 | 43950 | 43900 | 111 |
| 292 | 20250414 | 135600 | 6479142450 | 43950 | 43850 | 43950 | 43850 | 795 |
| 293 | 20250414 | 135500 | 6444252250 | 43850 | 43900 | 43950 | 43800 | 2155 |
| 294 | 20250414 | 135400 | 6349786550 | 43900 | 43900 | 43950 | 43900 | 432 |
| 295 | 20250414 | 135300 | 6330815700 | 43950 | 43900 | 43950 | 43850 | 485 |
| 296 | 20250414 | 135200 | 6309527775 | 43900 | 43850 | 43900 | 43850 | 519 |
| 297 | 20250414 | 135100 | 6286749175 | 43900 | 43900 | 43900 | 43850 | 334 |
| 298 | 20250414 | 135000 | 6272097175 | 43850 | 43900 | 43900 | 43850 | 144 |
| 299 | 20250414 | 134900 | 6265781225 | 43900 | 43850 | 43900 | 43850 | 464 |
| 300 | 20250414 | 134800 | 6245430075 | 43900 | 43850 | 43900 | 43850 | 233 |
| 301 | 20250414 | 134700 | 6235207875 | 43850 | 43900 | 43900 | 43850 | 370 |
| 302 | 20250414 | 134600 | 6218979575 | 43900 | 43900 | 43900 | 43850 | 78 |
| 303 | 20250414 | 134500 | 6215556575 | 43850 | 43950 | 43950 | 43850 | 230 |
| 304 | 20250414 | 134400 | 6205463475 | 43900 | 43850 | 43950 | 43850 | 475 |
| 305 | 20250414 | 134300 | 6184611175 | 43850 | 43900 | 43900 | 43850 | 353 |
| 306 | 20250414 | 134200 | 6169129575 | 43900 | 43850 | 43900 | 43850 | 368 |
| 307 | 20250414 | 134100 | 6152989825 | 43850 | 43850 | 43950 | 43850 | 210 |
| 308 | 20250414 | 134000 | 6143776125 | 43900 | 43850 | 43900 | 43850 | 294 |
| 309 | 20250414 | 133900 | 6130879325 | 43900 | 43900 | 43950 | 43850 | 404 |
| 310 | 20250414 | 133800 | 6113144225 | 43850 | 43900 | 43900 | 43850 | 450 |
| 311 | 20250414 | 133700 | 6093404325 | 43900 | 43900 | 43900 | 43850 | 188 |
| 312 | 20250414 | 133600 | 6085157225 | 43850 | 43850 | 43900 | 43850 | 352 |
| 313 | 20250414 | 133500 | 6069720025 | 43850 | 43900 | 43900 | 43850 | 321 |
| 314 | 20250414 | 133400 | 6055634075 | 43900 | 43900 | 43900 | 43850 | 269 |
| 315 | 20250414 | 133300 | 6043834875 | 43900 | 43850 | 43900 | 43850 | 189 |
| 316 | 20250414 | 133200 | 6035544175 | 43900 | 43950 | 44000 | 43850 | 1262 |
| 317 | 20250414 | 133100 | 5980039225 | 43950 | 43850 | 44000 | 43850 | 1150 |
| 318 | 20250414 | 133000 | 5929562875 | 43850 | 43900 | 43900 | 43850 | 165 |
| 319 | 20250414 | 132900 | 5922325575 | 43850 | 43950 | 43950 | 43850 | 368 |
| 320 | 20250414 | 132800 | 5906170925 | 43900 | 43850 | 43950 | 43850 | 512 |
| 321 | 20250414 | 132700 | 5883689625 | 43850 | 43900 | 43950 | 43850 | 206 |
| 322 | 20250414 | 132600 | 5874652175 | 43900 | 43850 | 43900 | 43850 | 710 |
| 323 | 20250414 | 132500 | 5843483525 | 43850 | 43900 | 43900 | 43850 | 404 |
| 324 | 20250414 | 132400 | 5825763175 | 43850 | 43900 | 43900 | 43850 | 150 |
| 325 | 20250414 | 132300 | 5819184725 | 43850 | 43900 | 43950 | 43850 | 190 |
| 326 | 20250414 | 132200 | 5810844525 | 43900 | 43850 | 43950 | 43850 | 173 |
| 327 | 20250414 | 132100 | 5803249425 | 43850 | 43900 | 43900 | 43850 | 451 |
| 328 | 20250414 | 132000 | 5783460775 | 43850 | 43900 | 43900 | 43850 | 573 |
| 329 | 20250414 | 131900 | 5758321275 | 43850 | 43900 | 43900 | 43850 | 172 |
| 330 | 20250414 | 131800 | 5750777025 | 43900 | 43900 | 43900 | 43850 | 336 |
| 331 | 20250414 | 131700 | 5736037125 | 43850 | 43900 | 43900 | 43850 | 59 |
| 332 | 20250414 | 131600 | 5733447325 | 43900 | 43900 | 43950 | 43850 | 463 |
| 333 | 20250414 | 131500 | 5713120075 | 43850 | 43900 | 43900 | 43850 | 480 |
| 334 | 20250414 | 131400 | 5692054425 | 43900 | 43850 | 43900 | 43850 | 369 |
| 335 | 20250414 | 131300 | 5675870875 | 43850 | 43900 | 43900 | 43850 | 168 |
| 336 | 20250414 | 131200 | 5668502225 | 43900 | 43900 | 43900 | 43850 | 231 |
| 337 | 20250414 | 131100 | 5658361475 | 43900 | 43900 | 43900 | 43850 | 258 |
| 338 | 20250414 | 131000 | 5647035325 | 43900 | 43900 | 43950 | 43850 | 1378 |
| 339 | 20250414 | 130900 | 5586544025 | 43900 | 43900 | 43950 | 43900 | 360 |
| 340 | 20250414 | 130800 | 5570737975 | 43950 | 43950 | 43950 | 43900 | 178 |
| 341 | 20250414 | 130700 | 5562921225 | 43950 | 43900 | 43950 | 43900 | 639 |
| 342 | 20250414 | 130600 | 5534852225 | 43950 | 43900 | 43950 | 43900 | 169 |
| 343 | 20250414 | 130500 | 5527431375 | 43950 | 43950 | 43950 | 43900 | 218 |
| 344 | 20250414 | 130400 | 5517860025 | 43950 | 43950 | 43950 | 43900 | 240 |
| 345 | 20250414 | 130300 | 5507318325 | 43900 | 43950 | 43950 | 43900 | 320 |
| 346 | 20250414 | 130200 | 5493270125 | 43900 | 43950 | 43950 | 43900 | 194 |
| 347 | 20250414 | 130100 | 5484749625 | 43950 | 43950 | 44000 | 43900 | 394 |
| 348 | 20250414 | 130000 | 5467438725 | 43900 | 43900 | 43950 | 43900 | 292 |
| 349 | 20250414 | 125900 | 5454611725 | 43950 | 43950 | 43950 | 43900 | 326 |
| 350 | 20250414 | 125800 | 5440294425 | 43900 | 43950 | 43950 | 43900 | 325 |
| 351 | 20250414 | 125700 | 5426026225 | 43900 | 43950 | 43950 | 43900 | 741 |
| 352 | 20250414 | 125600 | 5393465875 | 43950 | 43950 | 44000 | 43900 | 235 |
| 353 | 20250414 | 125500 | 5383138575 | 44000 | 43950 | 44000 | 43950 | 195 |
| 354 | 20250414 | 125400 | 5374566525 | 44000 | 43950 | 44000 | 43950 | 841 |
| 355 | 20250414 | 125300 | 5337579125 | 43950 | 44000 | 44000 | 43950 | 51 |
| 356 | 20250414 | 125200 | 5335336275 | 44000 | 43950 | 44000 | 43950 | 455 |
| 357 | 20250414 | 125100 | 5315337425 | 44000 | 44000 | 44000 | 43950 | 189 |
| 358 | 20250414 | 125000 | 5307028425 | 44000 | 44000 | 44000 | 43950 | 366 |
| 359 | 20250414 | 124900 | 5290939675 | 43950 | 43950 | 44000 | 43900 | 700 |
| 360 | 20250414 | 124800 | 5260171575 | 44000 | 43950 | 44000 | 43950 | 469 |
| 361 | 20250414 | 124700 | 5239551975 | 43950 | 43950 | 44000 | 43950 | 384 |
| 362 | 20250414 | 124600 | 5222673575 | 44000 | 44000 | 44000 | 43950 | 215 |
| 363 | 20250414 | 124500 | 5213220175 | 44000 | 43950 | 44000 | 43950 | 363 |
| 364 | 20250414 | 124400 | 5197264725 | 44000 | 43950 | 44000 | 43950 | 645 |
| 365 | 20250414 | 124300 | 5168896025 | 43950 | 44000 | 44000 | 43900 | 392 |
| 366 | 20250414 | 124200 | 5151664425 | 44000 | 43950 | 44050 | 43950 | 1745 |
| 367 | 20250414 | 124100 | 5074888275 | 43950 | 43950 | 44000 | 43950 | 802 |
| 368 | 20250414 | 124000 | 5039617175 | 44000 | 43950 | 44000 | 43950 | 465 |
| 369 | 20250414 | 123900 | 5019177725 | 43900 | 43950 | 44000 | 43900 | 364 |
| 370 | 20250414 | 123800 | 5003179375 | 44000 | 43950 | 44000 | 43900 | 178 |
| 371 | 20250414 | 123700 | 4995354175 | 43950 | 43950 | 44000 | 43950 | 774 |
| 372 | 20250414 | 123600 | 4961314925 | 43950 | 43900 | 43950 | 43850 | 427 |
| 373 | 20250414 | 123500 | 4942564275 | 43950 | 43900 | 43950 | 43900 | 209 |
| 374 | 20250414 | 123400 | 4933385425 | 44000 | 44000 | 44000 | 43900 | 525 |
| 375 | 20250414 | 123300 | 4910317225 | 43950 | 43950 | 44000 | 43900 | 203 |
| 376 | 20250414 | 123200 | 4901393475 | 44000 | 44000 | 44000 | 43900 | 575 |
| 377 | 20250414 | 123100 | 4876131025 | 44000 | 43950 | 44000 | 43900 | 174 |
| 378 | 20250414 | 123000 | 4868483975 | 43900 | 43950 | 44000 | 43900 | 494 |
| 379 | 20250414 | 122900 | 4846771325 | 43950 | 43950 | 43950 | 43900 | 254 |
| 380 | 20250414 | 122800 | 4835614775 | 43900 | 43950 | 43950 | 43900 | 495 |
| 381 | 20250414 | 122700 | 4813876275 | 43950 | 44000 | 44000 | 43900 | 140 |
| 382 | 20250414 | 122600 | 4807723425 | 44000 | 43900 | 44000 | 43900 | 689 |
| 383 | 20250414 | 122500 | 4777446725 | 43950 | 43950 | 43950 | 43900 | 430 |
| 384 | 20250414 | 122400 | 4758548875 | 44000 | 43950 | 44000 | 43950 | 56 |
| 385 | 20250414 | 122300 | 4756085825 | 43950 | 43950 | 44000 | 43900 | 1294 |
| 386 | 20250414 | 122200 | 4699213175 | 43950 | 43950 | 43950 | 43900 | 219 |
| 387 | 20250414 | 122100 | 4689595675 | 43900 | 43900 | 43950 | 43900 | 381 |
| 388 | 20250414 | 122000 | 4672868175 | 43950 | 43950 | 43950 | 43900 | 178 |
| 389 | 20250414 | 121900 | 4665051625 | 43900 | 43900 | 43950 | 43900 | 380 |
| 390 | 20250414 | 121800 | 4648367525 | 43900 | 43900 | 43950 | 43900 | 97 |
| 391 | 20250414 | 121700 | 4644105825 | 43900 | 43950 | 43950 | 43900 | 366 |
| 392 | 20250414 | 121600 | 4628036225 | 43900 | 43950 | 44000 | 43900 | 330 |
| 393 | 20250414 | 121500 | 4613530975 | 43950 | 43950 | 44000 | 43950 | 364 |
| 394 | 20250414 | 121400 | 4597532075 | 43950 | 43950 | 44000 | 43900 | 1005 |
| 395 | 20250414 | 121300 | 4553379525 | 43900 | 43900 | 43950 | 43900 | 44 |
| 396 | 20250414 | 121200 | 4551447625 | 43900 | 43900 | 43950 | 43900 | 592 |
| 397 | 20250414 | 121100 | 4525447425 | 43900 | 43950 | 43950 | 43900 | 229 |
| 398 | 20250414 | 121000 | 4515390125 | 43950 | 43950 | 43950 | 43900 | 260 |
| 399 | 20250414 | 120900 | 4503969925 | 43950 | 44000 | 44000 | 43950 | 266 |
| 400 | 20250414 | 120800 | 4492273375 | 44000 | 44000 | 44000 | 43950 | 568 |
| 401 | 20250414 | 120700 | 4467288875 | 44000 | 43950 | 44000 | 43950 | 36 |
| 402 | 20250414 | 120600 | 4465705175 | 43950 | 43950 | 44000 | 43950 | 392 |
| 403 | 20250414 | 120500 | 4448474575 | 44000 | 43950 | 44000 | 43900 | 291 |
| 404 | 20250414 | 120400 | 4435683675 | 43950 | 43900 | 44000 | 43900 | 549 |
| 405 | 20250414 | 120300 | 4411561175 | 43950 | 43950 | 43950 | 43900 | 344 |
| 406 | 20250414 | 120200 | 4396443125 | 43950 | 43950 | 44000 | 43950 | 194 |
| 407 | 20250414 | 120100 | 4387913825 | 43950 | 43950 | 44000 | 43950 | 559 |
| 408 | 20250414 | 120000 | 4363342525 | 43900 | 43900 | 43950 | 43900 | 173 |
| 409 | 20250414 | 115900 | 4355746175 | 43950 | 44000 | 44000 | 43900 | 239 |
| 410 | 20250414 | 115800 | 4345241025 | 44000 | 43850 | 44000 | 43850 | 695 |
| 411 | 20250414 | 115700 | 4314722875 | 43850 | 43900 | 43900 | 43850 | 537 |
| 412 | 20250414 | 115600 | 4291158975 | 43900 | 43900 | 43950 | 43850 | 187 |
| 413 | 20250414 | 115500 | 4282947575 | 43900 | 43950 | 43950 | 43900 | 310 |
| 414 | 20250414 | 115400 | 4269336875 | 43900 | 43900 | 43950 | 43850 | 573 |
| 415 | 20250414 | 115300 | 4244180175 | 43950 | 43900 | 43950 | 43900 | 423 |
| 416 | 20250414 | 115200 | 4225606775 | 43900 | 43900 | 43950 | 43900 | 382 |
| 417 | 20250414 | 115100 | 4208834975 | 43900 | 43950 | 43950 | 43900 | 255 |
| 418 | 20250414 | 115000 | 4197635325 | 43950 | 43900 | 43950 | 43900 | 399 |
| 419 | 20250414 | 114900 | 4180116375 | 43900 | 43900 | 43950 | 43900 | 19 |
| 420 | 20250414 | 114800 | 4179282025 | 43900 | 43900 | 43950 | 43900 | 446 |
| 421 | 20250414 | 114700 | 4159697825 | 43950 | 43950 | 43950 | 43900 | 190 |
| 422 | 20250414 | 114600 | 4151353625 | 43900 | 43900 | 43950 | 43900 | 394 |
| 423 | 20250414 | 114500 | 4134056525 | 43900 | 43900 | 43950 | 43900 | 236 |
| 424 | 20250414 | 114400 | 4123691475 | 43900 | 43950 | 44000 | 43900 | 133 |
| 425 | 20250414 | 114300 | 4117845725 | 43900 | 43850 | 44000 | 43850 | 500 |
| 426 | 20250414 | 114200 | 4095889925 | 43850 | 43850 | 43900 | 43850 | 293 |
| 427 | 20250414 | 114100 | 4083034275 | 43850 | 43900 | 43900 | 43850 | 312 |
| 428 | 20250414 | 114000 | 4069344425 | 43900 | 43900 | 43900 | 43850 | 567 |
| 429 | 20250414 | 113900 | 4044464575 | 43850 | 43900 | 43900 | 43850 | 165 |
| 430 | 20250414 | 113800 | 4037222225 | 43900 | 43850 | 43900 | 43850 | 118 |
| 431 | 20250414 | 113700 | 4032047325 | 43950 | 43850 | 43950 | 43850 | 373 |
| 432 | 20250414 | 113600 | 4015670575 | 43950 | 43950 | 43950 | 43850 | 323 |
| 433 | 20250414 | 113500 | 4001487875 | 43900 | 43900 | 43950 | 43900 | 369 |
| 434 | 20250414 | 113400 | 3985286725 | 43950 | 43900 | 43950 | 43900 | 277 |
| 435 | 20250414 | 113300 | 3973124625 | 43950 | 43900 | 43950 | 43900 | 411 |
| 436 | 20250414 | 113200 | 3955078475 | 43900 | 43950 | 43950 | 43900 | 157 |
| 437 | 20250414 | 113100 | 3948183575 | 43900 | 43900 | 43950 | 43900 | 324 |
| 438 | 20250414 | 113000 | 3933954175 | 43900 | 43950 | 43950 | 43900 | 512 |
| 439 | 20250414 | 112900 | 3911452175 | 44000 | 43900 | 44000 | 43900 | 233 |
| 440 | 20250414 | 112800 | 3901210275 | 43950 | 43950 | 44000 | 43950 | 486 |
| 441 | 20250414 | 112700 | 3879848775 | 43950 | 43900 | 44000 | 43900 | 486 |
| 442 | 20250414 | 112600 | 3858497775 | 43950 | 43950 | 43950 | 43900 | 267 |
| 443 | 20250414 | 112500 | 3846763925 | 43900 | 44000 | 44000 | 43900 | 233 |
| 444 | 20250414 | 112400 | 3836530025 | 43900 | 43950 | 44000 | 43900 | 489 |
| 445 | 20250414 | 112300 | 3815036925 | 43950 | 43950 | 44000 | 43900 | 243 |
| 446 | 20250414 | 112200 | 3804356875 | 44000 | 43950 | 44000 | 43950 | 382 |
| 447 | 20250414 | 112100 | 3787565325 | 44000 | 43950 | 44000 | 43950 | 297 |
| 448 | 20250414 | 112000 | 3774509825 | 43950 | 43950 | 43950 | 43900 | 396 |
| 449 | 20250414 | 111900 | 3757105675 | 43900 | 43900 | 43950 | 43900 | 499 |
| 450 | 20250414 | 111800 | 3735191075 | 43900 | 43900 | 43950 | 43900 | 154 |
| 451 | 20250414 | 111700 | 3728430325 | 43900 | 43950 | 44000 | 43900 | 807 |
| 452 | 20250414 | 111600 | 3692929525 | 44000 | 43950 | 44000 | 43950 | 1493 |
| 453 | 20250414 | 111500 | 3627257625 | 43950 | 43950 | 44000 | 43950 | 385 |
| 454 | 20250414 | 111400 | 3610329475 | 43950 | 44000 | 44000 | 43950 | 341 |
| 455 | 20250414 | 111300 | 3595338775 | 44000 | 43900 | 44000 | 43900 | 564 |
| 456 | 20250414 | 111200 | 3570550775 | 43900 | 43950 | 43950 | 43900 | 510 |
| 457 | 20250414 | 111100 | 3548148625 | 43900 | 43900 | 43950 | 43900 | 400 |
| 458 | 20250414 | 111000 | 3530585925 | 43900 | 43900 | 43950 | 43900 | 310 |
| 459 | 20250414 | 110900 | 3516974625 | 43900 | 43950 | 43950 | 43900 | 332 |
| 460 | 20250414 | 110800 | 3502394125 | 43950 | 43950 | 44000 | 43950 | 775 |
| 461 | 20250414 | 110700 | 3468329675 | 43950 | 43950 | 44000 | 43900 | 455 |
| 462 | 20250414 | 110600 | 3448332075 | 44000 | 43950 | 44000 | 43900 | 321 |
| 463 | 20250414 | 110500 | 3434234025 | 43900 | 43900 | 43950 | 43900 | 460 |
| 464 | 20250414 | 110400 | 3414034225 | 43900 | 44000 | 44000 | 43900 | 302 |
| 465 | 20250414 | 110300 | 3400767175 | 43950 | 43900 | 44000 | 43900 | 575 |
| 466 | 20250414 | 110200 | 3375512775 | 43900 | 43850 | 44000 | 43850 | 340 |
| 467 | 20250414 | 110100 | 3360581175 | 43850 | 43950 | 43950 | 43850 | 683 |
| 468 | 20250414 | 110000 | 3330592375 | 43950 | 43900 | 43950 | 43900 | 228 |
| 469 | 20250414 | 105900 | 3320578625 | 43950 | 43950 | 44000 | 43900 | 471 |
| 470 | 20250414 | 105800 | 3299891025 | 43900 | 43950 | 43950 | 43900 | 274 |
| 471 | 20250414 | 105700 | 3287855975 | 43900 | 43950 | 43950 | 43900 | 299 |
| 472 | 20250414 | 105600 | 3274715525 | 43900 | 43900 | 43950 | 43900 | 452 |
| 473 | 20250414 | 105500 | 3254850825 | 43900 | 43950 | 44000 | 43900 | 544 |
| 474 | 20250414 | 105400 | 3230937825 | 44000 | 43950 | 44000 | 43950 | 295 |
| 475 | 20250414 | 105300 | 3217970775 | 44000 | 43950 | 44000 | 43950 | 483 |
| 476 | 20250414 | 105200 | 3196731025 | 43950 | 44000 | 44000 | 43950 | 937 |
| 477 | 20250414 | 105100 | 3155510375 | 43950 | 43950 | 44000 | 43950 | 200 |
| 478 | 20250414 | 105000 | 3146716925 | 43950 | 43950 | 44050 | 43950 | 838 |
| 479 | 20250414 | 104900 | 3109849275 | 43950 | 44150 | 44150 | 43950 | 9094 |
| 480 | 20250414 | 104800 | 2709540925 | 44150 | 44150 | 44200 | 44150 | 2938 |
| 481 | 20250414 | 104700 | 2579828100 | 44150 | 44150 | 44250 | 44150 | 183 |
| 482 | 20250414 | 104600 | 2571739900 | 44150 | 44200 | 44250 | 44150 | 110 |
| 483 | 20250414 | 104500 | 2566878700 | 44200 | 44150 | 44200 | 44150 | 19 |
| 484 | 20250414 | 104400 | 2566039200 | 44150 | 44150 | 44200 | 44150 | 366 |
| 485 | 20250414 | 104300 | 2549870850 | 44100 | 44200 | 44200 | 44100 | 81 |
| 486 | 20250414 | 104200 | 2546294950 | 44100 | 44150 | 44200 | 44100 | 202 |
| 487 | 20250414 | 104100 | 2537376850 | 44150 | 44200 | 44200 | 44050 | 3275 |
| 488 | 20250414 | 104000 | 2392942700 | 44200 | 44200 | 44200 | 44150 | 45 |
| 489 | 20250414 | 103900 | 2390954750 | 44200 | 44250 | 44250 | 44150 | 57 |
| 490 | 20250414 | 103800 | 2388436650 | 44150 | 44200 | 44250 | 44150 | 400 |
| 491 | 20250414 | 103700 | 2370756600 | 44200 | 44200 | 44300 | 44200 | 240 |
| 492 | 20250414 | 103600 | 2360145650 | 44250 | 44200 | 44300 | 44200 | 637 |
| 493 | 20250414 | 103500 | 2331958350 | 44250 | 44250 | 44250 | 44200 | 34 |
| 494 | 20250414 | 103400 | 2330454100 | 44250 | 44250 | 44250 | 44200 | 60 |
| 495 | 20250414 | 103300 | 2327800600 | 44200 | 44250 | 44250 | 44150 | 152 |
| 496 | 20250414 | 103200 | 2321081550 | 44150 | 44150 | 44250 | 44150 | 22 |
| 497 | 20250414 | 103100 | 2320109300 | 44200 | 44200 | 44200 | 44150 | 418 |
| 498 | 20250414 | 103000 | 2301634850 | 44150 | 44150 | 44200 | 44150 | 71 |
| 499 | 20250414 | 102900 | 2298499100 | 44150 | 44200 | 44200 | 44150 | 374 |
| 500 | 20250414 | 102800 | 2281986550 | 44200 | 44200 | 44200 | 44150 | 38 |
| 501 | 20250414 | 102700 | 2280307750 | 44150 | 44200 | 44250 | 44150 | 343 |
| 502 | 20250414 | 102600 | 2265147400 | 44250 | 44200 | 44250 | 44200 | 181 |
| 503 | 20250414 | 102500 | 2257141350 | 44200 | 44250 | 44250 | 44200 | 963 |
| 504 | 20250414 | 102400 | 2214559650 | 44250 | 44200 | 44250 | 44200 | 157 |
| 505 | 20250414 | 102300 | 2207619600 | 44200 | 44250 | 44300 | 44200 | 166 |
| 506 | 20250414 | 102200 | 2200276350 | 44200 | 44300 | 44300 | 44200 | 511 |
| 507 | 20250414 | 102100 | 2177663600 | 44300 | 44250 | 44300 | 44200 | 107 |
| 508 | 20250414 | 102000 | 2172928350 | 44250 | 44200 | 44250 | 44200 | 66 |
| 509 | 20250414 | 101900 | 2170008100 | 44250 | 44300 | 44300 | 44200 | 101 |
| 510 | 20250414 | 101800 | 2165538500 | 44250 | 44200 | 44300 | 44200 | 1108 |
| 511 | 20250414 | 101700 | 2116509450 | 44250 | 44250 | 44300 | 44200 | 972 |
| 512 | 20250414 | 101600 | 2073530000 | 44300 | 44300 | 44300 | 44250 | 50 |
| 513 | 20250414 | 101500 | 2071316300 | 44300 | 44250 | 44300 | 44200 | 550 |
| 514 | 20250414 | 101400 | 2046979200 | 44200 | 44250 | 44250 | 44200 | 50 |
| 515 | 20250414 | 101300 | 2044768550 | 44200 | 44250 | 44250 | 44200 | 79 |
| 516 | 20250414 | 101200 | 2041274700 | 44200 | 44200 | 44250 | 44200 | 66 |
| 517 | 20250414 | 101100 | 2038354850 | 44200 | 44250 | 44250 | 44200 | 309 |
| 518 | 20250414 | 101000 | 2024683600 | 44200 | 44250 | 44250 | 44200 | 42 |
| 519 | 20250414 | 100900 | 2022826550 | 44250 | 44200 | 44250 | 44150 | 612 |
| 520 | 20250414 | 100800 | 1995749050 | 44150 | 44200 | 44200 | 44150 | 67 |
| 521 | 20250414 | 100700 | 1992789700 | 44150 | 44200 | 44250 | 44150 | 666 |
| 522 | 20250414 | 100600 | 1963353100 | 44150 | 44150 | 44200 | 44150 | 40 |
| 523 | 20250414 | 100500 | 1961586100 | 44150 | 44150 | 44200 | 44150 | 18 |
| 524 | 20250414 | 100400 | 1960790750 | 44150 | 44200 | 44200 | 44150 | 650 |
| 525 | 20250414 | 100300 | 1932061850 | 44150 | 44200 | 44200 | 44150 | 24 |
| 526 | 20250414 | 100200 | 1931001950 | 44150 | 44200 | 44200 | 44150 | 28 |
| 527 | 20250414 | 100100 | 1929765050 | 44150 | 44200 | 44200 | 44100 | 477 |
| 528 | 20250414 | 100000 | 1908686250 | 44200 | 44100 | 44200 | 44100 | 77 |
| 529 | 20250414 | 095900 | 1905286450 | 44100 | 44050 | 44200 | 44050 | 524 |
| 530 | 20250414 | 095800 | 1882156600 | 44050 | 44100 | 44100 | 44050 | 242 |
| 531 | 20250414 | 095700 | 1871490250 | 44050 | 44050 | 44150 | 44050 | 262 |
| 532 | 20250414 | 095600 | 1859941950 | 44050 | 44050 | 44150 | 44000 | 1436 |
| 533 | 20250414 | 095500 | 1796699000 | 44050 | 44150 | 44150 | 44050 | 26 |
| 534 | 20250414 | 095400 | 1795552400 | 44150 | 44100 | 44150 | 44050 | 146 |
| 535 | 20250414 | 095300 | 1789115200 | 44050 | 44000 | 44100 | 44000 | 141 |
| 536 | 20250414 | 095200 | 1782903950 | 44000 | 44050 | 44050 | 44000 | 373 |
| 537 | 20250414 | 095100 | 1766475050 | 44050 | 44100 | 44150 | 44000 | 5270 |
| 538 | 20250414 | 095000 | 1534319200 | 44150 | 44100 | 44150 | 44100 | 48 |
| 539 | 20250414 | 094900 | 1532201950 | 44150 | 44150 | 44150 | 44100 | 58 |
| 540 | 20250414 | 094800 | 1529643550 | 44150 | 44150 | 44150 | 44100 | 330 |
| 541 | 20250414 | 094700 | 1515074950 | 44150 | 44200 | 44200 | 44150 | 32 |
| 542 | 20250414 | 094600 | 1513661300 | 44200 | 44200 | 44200 | 44150 | 48 |
| 543 | 20250414 | 094500 | 1511540050 | 44150 | 44200 | 44200 | 44150 | 18 |
| 544 | 20250414 | 094400 | 1510745000 | 44150 | 44150 | 44200 | 44150 | 620 |
| 545 | 20250414 | 094300 | 1483349650 | 44150 | 44200 | 44200 | 44150 | 106 |
| 546 | 20250414 | 094200 | 1478669000 | 44150 | 44200 | 44200 | 44150 | 29 |
| 547 | 20250414 | 094100 | 1477388350 | 44200 | 44200 | 44250 | 44200 | 72 |
| 548 | 20250414 | 094000 | 1474205700 | 44250 | 44200 | 44250 | 44150 | 114 |
| 549 | 20250414 | 093900 | 1469166700 | 44150 | 44200 | 44200 | 44150 | 29 |
| 550 | 20250414 | 093800 | 1467885300 | 44150 | 44200 | 44250 | 44150 | 26 |
| 551 | 20250414 | 093700 | 1466736600 | 44150 | 44150 | 44250 | 44100 | 1057 |
| 552 | 20250414 | 093600 | 1420045400 | 44150 | 44100 | 44150 | 44050 | 345 |
| 553 | 20250414 | 093500 | 1404831250 | 44100 | 44100 | 44150 | 44050 | 315 |
| 554 | 20250414 | 093400 | 1390939550 | 44100 | 44050 | 44100 | 44050 | 385 |
| 555 | 20250414 | 093300 | 1373962800 | 44100 | 44150 | 44150 | 44100 | 396 |
| 556 | 20250414 | 093200 | 1356498400 | 44100 | 44100 | 44150 | 44100 | 44 |
| 557 | 20250414 | 093100 | 1354557200 | 44100 | 44050 | 44150 | 44050 | 337 |
| 558 | 20250414 | 093000 | 1339695850 | 44100 | 44050 | 44100 | 44050 | 34 |
| 559 | 20250414 | 092900 | 1338196550 | 44050 | 44050 | 44100 | 44050 | 141 |
| 560 | 20250414 | 092800 | 1331979350 | 44050 | 44050 | 44050 | 44050 | 5 |
| 561 | 20250414 | 092700 | 1331759100 | 44050 | 44050 | 44050 | 44000 | 236 |
| 562 | 20250414 | 092600 | 1321363500 | 44050 | 44100 | 44100 | 44050 | 118 |
| 563 | 20250414 | 092500 | 1316165500 | 44050 | 44050 | 44100 | 44050 | 141 |
| 564 | 20250414 | 092400 | 1309952750 | 44000 | 44050 | 44050 | 44000 | 474 |
| 565 | 20250414 | 092300 | 1289082650 | 44000 | 44000 | 44100 | 44000 | 1096 |
| 566 | 20250414 | 092200 | 1240831150 | 44000 | 44000 | 44000 | 44000 | 91 |
| 567 | 20250414 | 092100 | 1236827150 | 43950 | 44000 | 44000 | 43950 | 248 |
| 568 | 20250414 | 092000 | 1225917700 | 44000 | 43950 | 44050 | 43950 | 802 |
| 569 | 20250414 | 091900 | 1190644100 | 43900 | 43900 | 43900 | 43900 | 1 |
| 570 | 20250414 | 091800 | 1190600200 | 43950 | 43950 | 43950 | 43950 | 234 |
| 571 | 20250414 | 091700 | 1180315900 | 43950 | 43950 | 43950 | 43950 | 336 |
| 572 | 20250414 | 091600 | 1165548700 | 43950 | 43850 | 43950 | 43850 | 776 |
| 573 | 20250414 | 091500 | 1131444650 | 43850 | 43850 | 43950 | 43750 | 871 |
| 574 | 20250414 | 091400 | 1093249450 | 43900 | 43850 | 43950 | 43850 | 367 |
| 575 | 20250414 | 091300 | 1077138250 | 43850 | 43850 | 43950 | 43850 | 27 |
| 576 | 20250414 | 091200 | 1075954150 | 43950 | 43900 | 43950 | 43850 | 129 |
| 577 | 20250414 | 091100 | 1070287000 | 43900 | 43900 | 43950 | 43900 | 227 |
| 578 | 20250414 | 091000 | 1060320600 | 43900 | 43950 | 43950 | 43900 | 259 |
| 579 | 20250414 | 090900 | 1048943700 | 43900 | 43950 | 43950 | 43900 | 428 |
| 580 | 20250414 | 090800 | 1030143800 | 43950 | 44000 | 44100 | 43950 | 1929 |
| 581 | 20250414 | 090700 | 945270100 | 43900 | 44000 | 44000 | 43900 | 231 |
| 582 | 20250414 | 090600 | 935127850 | 44000 | 43800 | 44000 | 43800 | 2602 |
| 583 | 20250414 | 090500 | 821140150 | 43800 | 43750 | 43800 | 43750 | 2292 |
| 584 | 20250414 | 090400 | 720752100 | 43800 | 43800 | 43800 | 43800 | 3503 |
| 585 | 20250414 | 090300 | 567320700 | 43650 | 43750 | 43800 | 43650 | 921 |
| 586 | 20250414 | 090200 | 527038950 | 43700 | 43800 | 43800 | 43700 | 5218 |
| 587 | 20250414 | 090100 | 298761350 | 43800 | 43850 | 43900 | 43750 | 1540 |
| 588 | 20250414 | 090000 | 231257950 | 43900 | 43800 | 44100 | 43750 | 5273 |