31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 184600 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 15009 |
| 3 | 20250416 | 184500 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 4 | 20250416 | 184400 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 5 | 20250416 | 184300 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 6 | 20250416 | 184200 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 7 | 20250416 | 184100 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 8 | 20250416 | 184000 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 9 | 20250416 | 183900 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 10 | 20250416 | 183800 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 11 | 20250416 | 183700 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 12 | 20250416 | 183600 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 13 | 20250416 | 183500 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 14 | 20250416 | 183400 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 15 | 20250416 | 183300 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 16 | 20250416 | 183200 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 17 | 20250416 | 183100 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 18 | 20250416 | 183000 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 19 | 20250416 | 182900 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 20 | 20250416 | 182800 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 21 | 20250416 | 182700 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 22 | 20250416 | 182600 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 23 | 20250416 | 182500 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 24 | 20250416 | 182400 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 25 | 20250416 | 182300 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 26 | 20250416 | 182200 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 27 | 20250416 | 182100 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 28 | 20250416 | 182000 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 29 | 20250416 | 181900 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 30 | 20250416 | 181800 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 31 | 20250416 | 181700 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 32 | 20250416 | 181600 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 15009 |
| 33 | 20250416 | 181500 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 34 | 20250416 | 181400 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 35 | 20250416 | 181300 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 36 | 20250416 | 181200 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 37 | 20250416 | 181100 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 38 | 20250416 | 181000 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 39 | 20250416 | 180900 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 40 | 20250416 | 180800 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 41 | 20250416 | 180700 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 42 | 20250416 | 180600 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 43 | 20250416 | 180500 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 44 | 20250416 | 180400 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 45 | 20250416 | 180300 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 46 | 20250416 | 180200 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 47 | 20250416 | 180100 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 48 | 20250416 | 180000 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 49 | 20250416 | 175900 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 50 | 20250416 | 175800 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 51 | 20250416 | 175700 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 52 | 20250416 | 175600 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 53 | 20250416 | 175500 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 54 | 20250416 | 175400 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 55 | 20250416 | 175300 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 56 | 20250416 | 175200 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 57 | 20250416 | 175100 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 58 | 20250416 | 175000 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 59 | 20250416 | 174900 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 60 | 20250416 | 174800 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 61 | 20250416 | 174700 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 62 | 20250416 | 174600 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 15009 |
| 63 | 20250416 | 174500 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 64 | 20250416 | 174400 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 65 | 20250416 | 174300 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 66 | 20250416 | 174200 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 67 | 20250416 | 174100 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 68 | 20250416 | 174000 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 69 | 20250416 | 173900 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 70 | 20250416 | 173800 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 71 | 20250416 | 173700 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 72 | 20250416 | 173600 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 73 | 20250416 | 173500 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 74 | 20250416 | 173400 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 75 | 20250416 | 173300 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 76 | 20250416 | 173200 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 77 | 20250416 | 173100 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 78 | 20250416 | 173000 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 79 | 20250416 | 172900 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 80 | 20250416 | 172800 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 81 | 20250416 | 172700 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 82 | 20250416 | 172600 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 83 | 20250416 | 172500 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 84 | 20250416 | 172400 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 85 | 20250416 | 172300 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 86 | 20250416 | 172200 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 87 | 20250416 | 172100 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 88 | 20250416 | 172000 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 89 | 20250416 | 171900 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 90 | 20250416 | 171800 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 91 | 20250416 | 171700 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 92 | 20250416 | 171600 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 15009 |
| 93 | 20250416 | 171500 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 94 | 20250416 | 171400 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 95 | 20250416 | 171300 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 96 | 20250416 | 171200 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 97 | 20250416 | 171100 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 98 | 20250416 | 171000 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 99 | 20250416 | 170900 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 100 | 20250416 | 170800 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 101 | 20250416 | 170700 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 102 | 20250416 | 170600 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 103 | 20250416 | 170500 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 104 | 20250416 | 170400 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 105 | 20250416 | 170300 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 106 | 20250416 | 170200 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 107 | 20250416 | 170100 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 108 | 20250416 | 170000 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 109 | 20250416 | 165900 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 110 | 20250416 | 165800 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 111 | 20250416 | 165700 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 112 | 20250416 | 165600 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 113 | 20250416 | 165500 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 114 | 20250416 | 165400 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 115 | 20250416 | 165300 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 116 | 20250416 | 165200 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 117 | 20250416 | 165100 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 118 | 20250416 | 165000 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 119 | 20250416 | 164900 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 120 | 20250416 | 164800 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 121 | 20250416 | 164700 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 122 | 20250416 | 164600 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 15009 |
| 123 | 20250416 | 164500 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 124 | 20250416 | 164400 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 125 | 20250416 | 164300 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 126 | 20250416 | 164200 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 127 | 20250416 | 164100 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 128 | 20250416 | 164000 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 129 | 20250416 | 163900 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 130 | 20250416 | 163800 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 131 | 20250416 | 163700 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 132 | 20250416 | 163600 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 133 | 20250416 | 163500 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 134 | 20250416 | 163400 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 135 | 20250416 | 163300 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 136 | 20250416 | 163200 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 137 | 20250416 | 163100 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 138 | 20250416 | 163000 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 139 | 20250416 | 162900 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 140 | 20250416 | 162800 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 141 | 20250416 | 162700 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 142 | 20250416 | 162600 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 143 | 20250416 | 162500 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 144 | 20250416 | 162400 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 145 | 20250416 | 162300 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 146 | 20250416 | 162200 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 147 | 20250416 | 162100 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 148 | 20250416 | 162000 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 149 | 20250416 | 161900 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 150 | 20250416 | 161800 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 151 | 20250416 | 161700 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 152 | 20250416 | 161600 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 15009 |
| 153 | 20250416 | 161500 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 154 | 20250416 | 161400 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 155 | 20250416 | 161300 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 156 | 20250416 | 161200 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 157 | 20250416 | 161100 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 158 | 20250416 | 161000 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 159 | 20250416 | 160900 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 160 | 20250416 | 160800 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 161 | 20250416 | 160700 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 162 | 20250416 | 160600 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 163 | 20250416 | 160500 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 164 | 20250416 | 160400 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 165 | 20250416 | 160300 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 166 | 20250416 | 160200 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 167 | 20250416 | 160100 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 168 | 20250416 | 160000 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 169 | 20250416 | 155900 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 170 | 20250416 | 155800 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 171 | 20250416 | 155700 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 172 | 20250416 | 155600 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 173 | 20250416 | 155500 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 174 | 20250416 | 155400 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 175 | 20250416 | 155300 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 176 | 20250416 | 155200 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 177 | 20250416 | 155100 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 178 | 20250416 | 155000 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 179 | 20250416 | 154900 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 180 | 20250416 | 154800 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 181 | 20250416 | 154700 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 182 | 20250416 | 154600 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 15009 |
| 183 | 20250416 | 154500 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 184 | 20250416 | 154400 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 185 | 20250416 | 154300 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 186 | 20250416 | 154200 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 187 | 20250416 | 154100 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 188 | 20250416 | 154000 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 189 | 20250416 | 153900 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 190 | 20250416 | 153800 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 191 | 20250416 | 153700 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 192 | 20250416 | 153600 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 193 | 20250416 | 153500 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 194 | 20250416 | 153400 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 195 | 20250416 | 153300 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 196 | 20250416 | 153200 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 197 | 20250416 | 153100 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 0 |
| 198 | 20250416 | 153000 | 6381227275 | 44750 | 44750 | 44750 | 44750 | 15009 |
| 199 | 20250416 | 152900 | 5709574525 | 44600 | 44600 | 44600 | 44600 | 0 |
| 200 | 20250416 | 152800 | 5709574525 | 44600 | 44600 | 44600 | 44600 | 0 |
| 201 | 20250416 | 152700 | 5709574525 | 44600 | 44600 | 44600 | 44600 | 0 |
| 202 | 20250416 | 152600 | 5709574525 | 44600 | 44600 | 44600 | 44600 | 0 |
| 203 | 20250416 | 152500 | 5709574525 | 44600 | 44600 | 44600 | 44600 | 0 |
| 204 | 20250416 | 152400 | 5709574525 | 44600 | 44600 | 44600 | 44600 | 0 |
| 205 | 20250416 | 152300 | 5709574525 | 44600 | 44600 | 44600 | 44600 | 0 |
| 206 | 20250416 | 152200 | 5709574525 | 44600 | 44600 | 44600 | 44600 | 0 |
| 207 | 20250416 | 152100 | 5709574525 | 44600 | 44600 | 44600 | 44600 | 0 |
| 208 | 20250416 | 152000 | 5709574525 | 44600 | 44600 | 44600 | 44600 | 0 |
| 209 | 20250416 | 151900 | 5709574525 | 44600 | 44600 | 44600 | 44550 | 226 |
| 210 | 20250416 | 151800 | 5699498425 | 44550 | 44550 | 44650 | 44500 | 227 |
| 211 | 20250416 | 151700 | 5689385375 | 44600 | 44600 | 44650 | 44600 | 969 |
| 212 | 20250416 | 151600 | 5646135225 | 44600 | 44650 | 44650 | 44600 | 122 |
| 213 | 20250416 | 151500 | 5640689225 | 44650 | 44650 | 44650 | 44600 | 78 |
| 214 | 20250416 | 151400 | 5637206775 | 44650 | 44600 | 44650 | 44550 | 1189 |
| 215 | 20250416 | 151300 | 5584167375 | 44550 | 44550 | 44600 | 44550 | 441 |
| 216 | 20250416 | 151200 | 5564503525 | 44550 | 44600 | 44600 | 44550 | 303 |
| 217 | 20250416 | 151100 | 5550994275 | 44550 | 44600 | 44600 | 44550 | 1544 |
| 218 | 20250416 | 151000 | 5482197875 | 44550 | 44650 | 44650 | 44550 | 1409 |
| 219 | 20250416 | 150900 | 5419377975 | 44600 | 44650 | 44650 | 44600 | 332 |
| 220 | 20250416 | 150800 | 5404558375 | 44650 | 44600 | 44650 | 44600 | 1195 |
| 221 | 20250416 | 150700 | 5351214525 | 44650 | 44650 | 44650 | 44600 | 101 |
| 222 | 20250416 | 150600 | 5346706950 | 44650 | 44600 | 44650 | 44575 | 363 |
| 223 | 20250416 | 150500 | 5330515100 | 44600 | 44600 | 44600 | 44550 | 12 |
| 224 | 20250416 | 150400 | 5329980250 | 44600 | 44600 | 44600 | 44550 | 2008 |
| 225 | 20250416 | 150300 | 5240448450 | 44600 | 44600 | 44650 | 44600 | 149 |
| 226 | 20250416 | 150200 | 5233802850 | 44600 | 44650 | 44700 | 44600 | 401 |
| 227 | 20250416 | 150100 | 5215901450 | 44650 | 44650 | 44700 | 44650 | 93 |
| 228 | 20250416 | 150000 | 5211748650 | 44700 | 44650 | 44700 | 44650 | 113 |
| 229 | 20250416 | 145900 | 5206698375 | 44675 | 44600 | 44700 | 44600 | 252 |
| 230 | 20250416 | 145800 | 5195441300 | 44700 | 44600 | 44700 | 44600 | 583 |
| 231 | 20250416 | 145700 | 5169411000 | 44600 | 44600 | 44650 | 44600 | 292 |
| 232 | 20250416 | 145600 | 5156378600 | 44550 | 44700 | 44700 | 44550 | 1906 |
| 233 | 20250416 | 145500 | 5071312150 | 44650 | 44650 | 44650 | 44600 | 1014 |
| 234 | 20250416 | 145400 | 5026038200 | 44650 | 44600 | 44650 | 44600 | 740 |
| 235 | 20250416 | 145300 | 4992998750 | 44650 | 44650 | 44650 | 44600 | 356 |
| 236 | 20250416 | 145200 | 4977107250 | 44600 | 44650 | 44650 | 44600 | 367 |
| 237 | 20250416 | 145100 | 4960727550 | 44600 | 44650 | 44650 | 44600 | 333 |
| 238 | 20250416 | 145000 | 4945863450 | 44650 | 44600 | 44650 | 44600 | 272 |
| 239 | 20250416 | 144900 | 4933722700 | 44600 | 44600 | 44650 | 44600 | 476 |
| 240 | 20250416 | 144800 | 4912473850 | 44650 | 44600 | 44650 | 44600 | 315 |
| 241 | 20250416 | 144700 | 4898411500 | 44650 | 44600 | 44650 | 44600 | 176 |
| 242 | 20250416 | 144600 | 4890554200 | 44650 | 44650 | 44700 | 44600 | 624 |
| 243 | 20250416 | 144500 | 4862680500 | 44650 | 44650 | 44700 | 44600 | 319 |
| 244 | 20250416 | 144400 | 4848434650 | 44650 | 44600 | 44650 | 44600 | 879 |
| 245 | 20250416 | 144300 | 4809194500 | 44600 | 44650 | 44650 | 44600 | 510 |
| 246 | 20250416 | 144200 | 4786431800 | 44600 | 44650 | 44650 | 44600 | 216 |
| 247 | 20250416 | 144100 | 4776788450 | 44600 | 44650 | 44650 | 44600 | 280 |
| 248 | 20250416 | 144000 | 4764288150 | 44650 | 44650 | 44650 | 44600 | 831 |
| 249 | 20250416 | 143900 | 4727197650 | 44600 | 44650 | 44700 | 44600 | 819 |
| 250 | 20250416 | 143800 | 4690637000 | 44600 | 44650 | 44700 | 44600 | 734 |
| 251 | 20250416 | 143700 | 4657859550 | 44650 | 44700 | 44700 | 44650 | 1182 |
| 252 | 20250416 | 143600 | 4605049550 | 44650 | 44700 | 44750 | 44650 | 677 |
| 253 | 20250416 | 143500 | 4574787350 | 44650 | 44700 | 44750 | 44650 | 938 |
| 254 | 20250416 | 143400 | 4532860500 | 44700 | 44700 | 44750 | 44700 | 46 |
| 255 | 20250416 | 143300 | 4530803650 | 44750 | 44700 | 44750 | 44700 | 189 |
| 256 | 20250416 | 143200 | 4522350750 | 44700 | 44700 | 44750 | 44700 | 141 |
| 257 | 20250416 | 143100 | 4516043100 | 44700 | 44700 | 44750 | 44700 | 131 |
| 258 | 20250416 | 143000 | 4510182400 | 44700 | 44700 | 44750 | 44700 | 398 |
| 259 | 20250416 | 142900 | 4492387250 | 44700 | 44750 | 44750 | 44700 | 154 |
| 260 | 20250416 | 142800 | 4485502800 | 44750 | 44750 | 44750 | 44600 | 2120 |
| 261 | 20250416 | 142700 | 4390795350 | 44700 | 44700 | 44750 | 44650 | 791 |
| 262 | 20250416 | 142600 | 4355432800 | 44650 | 44700 | 44700 | 44650 | 567 |
| 263 | 20250416 | 142500 | 4330098350 | 44650 | 44750 | 44750 | 44650 | 1400 |
| 264 | 20250416 | 142400 | 4267527200 | 44700 | 44750 | 44750 | 44700 | 133 |
| 265 | 20250416 | 142300 | 4261577100 | 44700 | 44700 | 44750 | 44700 | 400 |
| 266 | 20250416 | 142200 | 4243684950 | 44700 | 44750 | 44800 | 44700 | 1080 |
| 267 | 20250416 | 142100 | 4195363300 | 44750 | 44750 | 44800 | 44750 | 111 |
| 268 | 20250416 | 142000 | 4190391100 | 44750 | 44750 | 44800 | 44750 | 123 |
| 269 | 20250416 | 141900 | 4184881750 | 44750 | 44800 | 44800 | 44750 | 247 |
| 270 | 20250416 | 141800 | 4173823950 | 44800 | 44750 | 44800 | 44750 | 15 |
| 271 | 20250416 | 141700 | 4173152500 | 44750 | 44750 | 44800 | 44750 | 126 |
| 272 | 20250416 | 141600 | 4167509050 | 44750 | 44800 | 44800 | 44750 | 273 |
| 273 | 20250416 | 141500 | 4155287100 | 44800 | 44800 | 44800 | 44750 | 133 |
| 274 | 20250416 | 141400 | 4149329650 | 44750 | 44800 | 44800 | 44750 | 129 |
| 275 | 20250416 | 141300 | 4143551750 | 44800 | 44750 | 44800 | 44750 | 90 |
| 276 | 20250416 | 141200 | 4139523750 | 44750 | 44750 | 44800 | 44700 | 118 |
| 277 | 20250416 | 141100 | 4134243650 | 44750 | 44750 | 44750 | 44700 | 541 |
| 278 | 20250416 | 141000 | 4110038250 | 44700 | 44700 | 44750 | 44700 | 204 |
| 279 | 20250416 | 140900 | 4100914350 | 44750 | 44750 | 44800 | 44700 | 414 |
| 280 | 20250416 | 140800 | 4082386400 | 44750 | 44750 | 44800 | 44750 | 32 |
| 281 | 20250416 | 140700 | 4080953950 | 44750 | 44750 | 44800 | 44750 | 104 |
| 282 | 20250416 | 140600 | 4076295400 | 44750 | 44750 | 44800 | 44750 | 282 |
| 283 | 20250416 | 140500 | 4063669800 | 44800 | 44750 | 44800 | 44750 | 105 |
| 284 | 20250416 | 140400 | 4058966450 | 44750 | 44750 | 44800 | 44750 | 287 |
| 285 | 20250416 | 140300 | 4046118700 | 44750 | 44850 | 44900 | 44700 | 2059 |
| 286 | 20250416 | 140200 | 3953879950 | 44850 | 44800 | 44900 | 44800 | 394 |
| 287 | 20250416 | 140100 | 3936204750 | 44850 | 44750 | 44850 | 44750 | 455 |
| 288 | 20250416 | 140000 | 3915804450 | 44750 | 44850 | 44850 | 44750 | 863 |
| 289 | 20250416 | 135900 | 3877148000 | 44800 | 44800 | 44850 | 44800 | 135 |
| 290 | 20250416 | 135800 | 3871095000 | 44850 | 44800 | 44850 | 44800 | 71 |
| 291 | 20250416 | 135700 | 3867911950 | 44850 | 44750 | 44850 | 44750 | 321 |
| 292 | 20250416 | 135600 | 3853526600 | 44750 | 44800 | 44800 | 44750 | 176 |
| 293 | 20250416 | 135500 | 3845645950 | 44800 | 44700 | 44800 | 44700 | 231 |
| 294 | 20250416 | 135400 | 3835308650 | 44700 | 44750 | 44750 | 44700 | 122 |
| 295 | 20250416 | 135300 | 3829850250 | 44750 | 44800 | 44850 | 44700 | 1351 |
| 296 | 20250416 | 135200 | 3769382250 | 44750 | 44800 | 44800 | 44750 | 20 |
| 297 | 20250416 | 135100 | 3768486700 | 44750 | 44800 | 44800 | 44750 | 141 |
| 298 | 20250416 | 135000 | 3762171000 | 44800 | 44700 | 44800 | 44700 | 306 |
| 299 | 20250416 | 134900 | 3748480850 | 44700 | 44700 | 44750 | 44700 | 192 |
| 300 | 20250416 | 134800 | 3739893450 | 44700 | 44750 | 44750 | 44700 | 120 |
| 301 | 20250416 | 134700 | 3734524200 | 44700 | 44700 | 44700 | 44700 | 219 |
| 302 | 20250416 | 134600 | 3724734900 | 44700 | 44700 | 44750 | 44700 | 183 |
| 303 | 20250416 | 134500 | 3716549700 | 44700 | 44750 | 44750 | 44700 | 37 |
| 304 | 20250416 | 134400 | 3714895650 | 44700 | 44700 | 44750 | 44700 | 31 |
| 305 | 20250416 | 134300 | 3713509150 | 44700 | 44750 | 44750 | 44700 | 81 |
| 306 | 20250416 | 134200 | 3709888400 | 44700 | 44650 | 44700 | 44650 | 254 |
| 307 | 20250416 | 134100 | 3698540300 | 44650 | 44650 | 44700 | 44650 | 13 |
| 308 | 20250416 | 134000 | 3697959800 | 44700 | 44650 | 44750 | 44650 | 1662 |
| 309 | 20250416 | 133900 | 3623679050 | 44650 | 44650 | 44700 | 44650 | 28 |
| 310 | 20250416 | 133800 | 3622428800 | 44650 | 44650 | 44700 | 44650 | 527 |
| 311 | 20250416 | 133700 | 3598878000 | 44650 | 44650 | 44700 | 44650 | 53 |
| 312 | 20250416 | 133600 | 3596510850 | 44700 | 44650 | 44700 | 44650 | 85 |
| 313 | 20250416 | 133500 | 3592715200 | 44650 | 44650 | 44650 | 44650 | 20 |
| 314 | 20250416 | 133400 | 3591822200 | 44650 | 44700 | 44700 | 44650 | 1341 |
| 315 | 20250416 | 133300 | 3531897300 | 44700 | 44700 | 44750 | 44700 | 699 |
| 316 | 20250416 | 133200 | 3500650250 | 44650 | 44650 | 44700 | 44650 | 20 |
| 317 | 20250416 | 133100 | 3499757150 | 44650 | 44650 | 44700 | 44650 | 22 |
| 318 | 20250416 | 133000 | 3498774600 | 44650 | 44675 | 44700 | 44650 | 97 |
| 319 | 20250416 | 132900 | 3494442875 | 44650 | 44650 | 44700 | 44650 | 51 |
| 320 | 20250416 | 132800 | 3492165175 | 44650 | 44650 | 44700 | 44650 | 23 |
| 321 | 20250416 | 132700 | 3491138175 | 44650 | 44700 | 44700 | 44650 | 602 |
| 322 | 20250416 | 132600 | 3464238725 | 44650 | 44650 | 44700 | 44650 | 337 |
| 323 | 20250416 | 132500 | 3449179725 | 44650 | 44650 | 44700 | 44650 | 52 |
| 324 | 20250416 | 132400 | 3446856275 | 44700 | 44650 | 44700 | 44650 | 22 |
| 325 | 20250416 | 132300 | 3445873725 | 44650 | 44700 | 44700 | 44650 | 1311 |
| 326 | 20250416 | 132200 | 3387280525 | 44700 | 44650 | 44700 | 44650 | 34 |
| 327 | 20250416 | 132100 | 3385761575 | 44700 | 44650 | 44700 | 44650 | 64 |
| 328 | 20250416 | 132000 | 3382902375 | 44650 | 44650 | 44700 | 44650 | 1021 |
| 329 | 20250416 | 131900 | 3337276575 | 44650 | 44750 | 44750 | 44650 | 728 |
| 330 | 20250416 | 131800 | 3304723775 | 44700 | 44700 | 44750 | 44700 | 789 |
| 331 | 20250416 | 131700 | 3269455125 | 44700 | 44700 | 44750 | 44700 | 350 |
| 332 | 20250416 | 131600 | 3253793225 | 44750 | 44750 | 44750 | 44700 | 219 |
| 333 | 20250416 | 131500 | 3243997325 | 44750 | 44750 | 44800 | 44700 | 1094 |
| 334 | 20250416 | 131400 | 3195035275 | 44750 | 44750 | 44800 | 44750 | 39 |
| 335 | 20250416 | 131300 | 3193289025 | 44800 | 44750 | 44800 | 44750 | 92 |
| 336 | 20250416 | 131200 | 3189171975 | 44800 | 44750 | 44800 | 44750 | 88 |
| 337 | 20250416 | 131100 | 3185233275 | 44750 | 44750 | 44750 | 44750 | 4 |
| 338 | 20250416 | 131000 | 3185054275 | 44750 | 44750 | 44800 | 44750 | 427 |
| 339 | 20250416 | 130900 | 3165929125 | 44750 | 44800 | 44800 | 44750 | 46 |
| 340 | 20250416 | 130800 | 3163869525 | 44750 | 44750 | 44800 | 44750 | 305 |
| 341 | 20250416 | 130700 | 3150209375 | 44750 | 44750 | 44750 | 44750 | 22 |
| 342 | 20250416 | 130600 | 3149224875 | 44800 | 44750 | 44800 | 44750 | 80 |
| 343 | 20250416 | 130500 | 3145644575 | 44750 | 44800 | 44800 | 44750 | 40 |
| 344 | 20250416 | 130400 | 3143854075 | 44800 | 44750 | 44800 | 44750 | 22 |
| 345 | 20250416 | 130300 | 3142869125 | 44750 | 44750 | 44800 | 44750 | 86 |
| 346 | 20250416 | 130200 | 3139020225 | 44750 | 44750 | 44750 | 44750 | 27 |
| 347 | 20250416 | 130100 | 3137811975 | 44750 | 44750 | 44800 | 44750 | 20 |
| 348 | 20250416 | 130000 | 3136916475 | 44750 | 44700 | 44800 | 44700 | 565 |
| 349 | 20250416 | 125900 | 3111642725 | 44700 | 44700 | 44750 | 44700 | 17 |
| 350 | 20250416 | 125800 | 3110882425 | 44700 | 44700 | 44750 | 44650 | 365 |
| 351 | 20250416 | 125700 | 3094554675 | 44700 | 44750 | 44750 | 44700 | 56 |
| 352 | 20250416 | 125600 | 3092050775 | 44700 | 44700 | 44700 | 44650 | 334 |
| 353 | 20250416 | 125500 | 3077121475 | 44650 | 44650 | 44700 | 44650 | 201 |
| 354 | 20250416 | 125400 | 3068137925 | 44650 | 44650 | 44700 | 44650 | 22 |
| 355 | 20250416 | 125300 | 3067155225 | 44650 | 44650 | 44650 | 44650 | 85 |
| 356 | 20250416 | 125200 | 3063359975 | 44650 | 44650 | 44700 | 44650 | 401 |
| 357 | 20250416 | 125100 | 3045444375 | 44650 | 44650 | 44650 | 44650 | 142 |
| 358 | 20250416 | 125000 | 3039104075 | 44650 | 44700 | 44750 | 44650 | 586 |
| 359 | 20250416 | 124900 | 3012898525 | 44750 | 44750 | 44750 | 44700 | 57 |
| 360 | 20250416 | 124800 | 3010350525 | 44700 | 44700 | 44750 | 44700 | 54 |
| 361 | 20250416 | 124700 | 3007934875 | 44700 | 44750 | 44750 | 44700 | 16 |
| 362 | 20250416 | 124600 | 3007219575 | 44750 | 44700 | 44750 | 44650 | 368 |
| 363 | 20250416 | 124500 | 2990769925 | 44650 | 44650 | 44700 | 44650 | 149 |
| 364 | 20250416 | 124400 | 2984110325 | 44650 | 44650 | 44700 | 44650 | 40 |
| 365 | 20250416 | 124300 | 2982323925 | 44700 | 44650 | 44700 | 44650 | 86 |
| 366 | 20250416 | 124200 | 2978483475 | 44700 | 44650 | 44700 | 44650 | 182 |
| 367 | 20250416 | 124100 | 2970348425 | 44650 | 44700 | 44700 | 44650 | 376 |
| 368 | 20250416 | 124000 | 2953548025 | 44650 | 44750 | 44750 | 44650 | 1896 |
| 369 | 20250416 | 123900 | 2868810925 | 44700 | 44700 | 44750 | 44700 | 28 |
| 370 | 20250416 | 123800 | 2867558875 | 44700 | 44700 | 44750 | 44700 | 16 |
| 371 | 20250416 | 123700 | 2866843625 | 44700 | 44700 | 44750 | 44700 | 104 |
| 372 | 20250416 | 123600 | 2862190025 | 44700 | 44700 | 44750 | 44700 | 119 |
| 373 | 20250416 | 123500 | 2856870325 | 44700 | 44700 | 44700 | 44700 | 9 |
| 374 | 20250416 | 123400 | 2856468025 | 44700 | 44700 | 44750 | 44700 | 265 |
| 375 | 20250416 | 123300 | 2844610025 | 44700 | 44700 | 44750 | 44700 | 223 |
| 376 | 20250416 | 123200 | 2834639325 | 44700 | 44700 | 44750 | 44700 | 31 |
| 377 | 20250416 | 123100 | 2833253125 | 44700 | 44700 | 44700 | 44700 | 15 |
| 378 | 20250416 | 123000 | 2832582625 | 44700 | 44750 | 44750 | 44700 | 102 |
| 379 | 20250416 | 122900 | 2828022675 | 44750 | 44750 | 44750 | 44700 | 98 |
| 380 | 20250416 | 122800 | 2823640875 | 44700 | 44750 | 44750 | 44700 | 118 |
| 381 | 20250416 | 122700 | 2818366125 | 44700 | 44750 | 44750 | 44700 | 21 |
| 382 | 20250416 | 122600 | 2817427325 | 44700 | 44700 | 44700 | 44700 | 132 |
| 383 | 20250416 | 122500 | 2811526925 | 44750 | 44700 | 44750 | 44700 | 254 |
| 384 | 20250416 | 122400 | 2800161875 | 44700 | 44700 | 44750 | 44700 | 17 |
| 385 | 20250416 | 122300 | 2799401675 | 44700 | 44700 | 44700 | 44650 | 172 |
| 386 | 20250416 | 122200 | 2791713525 | 44700 | 44650 | 44750 | 44650 | 137 |
| 387 | 20250416 | 122100 | 2785589575 | 44700 | 44700 | 44700 | 44650 | 223 |
| 388 | 20250416 | 122000 | 2775621525 | 44700 | 44700 | 44750 | 44700 | 99 |
| 389 | 20250416 | 121900 | 2771196175 | 44750 | 44750 | 44750 | 44700 | 291 |
| 390 | 20250416 | 121800 | 2758177725 | 44700 | 44700 | 44750 | 44700 | 153 |
| 391 | 20250416 | 121700 | 2751337875 | 44700 | 44650 | 44750 | 44650 | 154 |
| 392 | 20250416 | 121600 | 2744453575 | 44650 | 44650 | 44650 | 44650 | 78 |
| 393 | 20250416 | 121500 | 2740970875 | 44650 | 44650 | 44650 | 44650 | 71 |
| 394 | 20250416 | 121400 | 2737800725 | 44650 | 44650 | 44700 | 44650 | 317 |
| 395 | 20250416 | 121300 | 2723636775 | 44650 | 44650 | 44700 | 44650 | 83 |
| 396 | 20250416 | 121200 | 2719930725 | 44650 | 44700 | 44700 | 44650 | 23 |
| 397 | 20250416 | 121100 | 2718903675 | 44650 | 44650 | 44700 | 44650 | 223 |
| 398 | 20250416 | 121000 | 2708936475 | 44650 | 44650 | 44700 | 44650 | 84 |
| 399 | 20250416 | 120900 | 2705185825 | 44700 | 44700 | 44700 | 44650 | 78 |
| 400 | 20250416 | 120800 | 2701702775 | 44650 | 44700 | 44700 | 44650 | 20 |
| 401 | 20250416 | 120700 | 2700809725 | 44650 | 44650 | 44700 | 44650 | 158 |
| 402 | 20250416 | 120600 | 2693754275 | 44700 | 44700 | 44700 | 44650 | 93 |
| 403 | 20250416 | 120500 | 2689601225 | 44650 | 44650 | 44700 | 44650 | 15 |
| 404 | 20250416 | 120400 | 2688931425 | 44650 | 44650 | 44700 | 44650 | 27 |
| 405 | 20250416 | 120300 | 2687725825 | 44650 | 44650 | 44700 | 44650 | 451 |
| 406 | 20250416 | 120200 | 2667576325 | 44650 | 44650 | 44700 | 44650 | 24 |
| 407 | 20250416 | 120100 | 2666504275 | 44650 | 44650 | 44700 | 44650 | 28 |
| 408 | 20250416 | 120000 | 2665254025 | 44700 | 44700 | 44700 | 44650 | 295 |
| 409 | 20250416 | 115900 | 2652071125 | 44650 | 44650 | 44700 | 44650 | 45 |
| 410 | 20250416 | 115800 | 2650061325 | 44650 | 44650 | 44650 | 44650 | 193 |
| 411 | 20250416 | 115700 | 2641443875 | 44650 | 44600 | 44650 | 44600 | 270 |
| 412 | 20250416 | 115600 | 2629389275 | 44600 | 44600 | 44650 | 44600 | 268 |
| 413 | 20250416 | 115500 | 2617427125 | 44650 | 44600 | 44650 | 44600 | 272 |
| 414 | 20250416 | 115400 | 2605282775 | 44650 | 44650 | 44650 | 44600 | 93 |
| 415 | 20250416 | 115300 | 2601134275 | 44650 | 44700 | 44700 | 44600 | 232 |
| 416 | 20250416 | 115200 | 2590775875 | 44650 | 44650 | 44700 | 44650 | 79 |
| 417 | 20250416 | 115100 | 2587248175 | 44700 | 44650 | 44700 | 44650 | 27 |
| 418 | 20250416 | 115000 | 2586042525 | 44650 | 44700 | 44700 | 44650 | 91 |
| 419 | 20250416 | 114900 | 2581979125 | 44700 | 44650 | 44700 | 44650 | 240 |
| 420 | 20250416 | 114800 | 2571262625 | 44650 | 44600 | 44650 | 44600 | 169 |
| 421 | 20250416 | 114700 | 2563722575 | 44700 | 44650 | 44700 | 44600 | 843 |
| 422 | 20250416 | 114600 | 2526083125 | 44650 | 44700 | 44700 | 44650 | 141 |
| 423 | 20250416 | 114500 | 2519786925 | 44700 | 44650 | 44700 | 44650 | 327 |
| 424 | 20250416 | 114400 | 2505173925 | 44700 | 44650 | 44700 | 44650 | 12 |
| 425 | 20250416 | 114300 | 2504637775 | 44650 | 44650 | 44700 | 44650 | 209 |
| 426 | 20250416 | 114200 | 2495305875 | 44650 | 44700 | 44700 | 44650 | 21 |
| 427 | 20250416 | 114100 | 2494367725 | 44700 | 44700 | 44700 | 44650 | 553 |
| 428 | 20250416 | 114000 | 2469649225 | 44650 | 44650 | 44700 | 44650 | 202 |
| 429 | 20250416 | 113900 | 2460629675 | 44650 | 44650 | 44700 | 44650 | 9 |
| 430 | 20250416 | 113800 | 2460227775 | 44650 | 44650 | 44700 | 44650 | 30 |
| 431 | 20250416 | 113700 | 2458887875 | 44650 | 44650 | 44700 | 44650 | 35 |
| 432 | 20250416 | 113600 | 2457324675 | 44650 | 44700 | 44700 | 44650 | 27 |
| 433 | 20250416 | 113500 | 2456117825 | 44750 | 44600 | 44750 | 44600 | 871 |
| 434 | 20250416 | 113400 | 2417218525 | 44600 | 44600 | 44600 | 44600 | 143 |
| 435 | 20250416 | 113300 | 2410840725 | 44600 | 44600 | 44650 | 44600 | 151 |
| 436 | 20250416 | 113200 | 2404105725 | 44600 | 44600 | 44600 | 44600 | 74 |
| 437 | 20250416 | 113100 | 2400805325 | 44650 | 44600 | 44650 | 44600 | 127 |
| 438 | 20250416 | 113000 | 2395140675 | 44600 | 44650 | 44650 | 44600 | 376 |
| 439 | 20250416 | 112900 | 2378370325 | 44600 | 44600 | 44650 | 44600 | 736 |
| 440 | 20250416 | 112800 | 2345544675 | 44650 | 44600 | 44650 | 44600 | 20 |
| 441 | 20250416 | 112700 | 2344652125 | 44650 | 44600 | 44650 | 44600 | 507 |
| 442 | 20250416 | 112600 | 2322018825 | 44650 | 44700 | 44700 | 44600 | 1214 |
| 443 | 20250416 | 112500 | 2267820675 | 44700 | 44650 | 44700 | 44650 | 95 |
| 444 | 20250416 | 112400 | 2263577875 | 44650 | 44650 | 44700 | 44650 | 138 |
| 445 | 20250416 | 112300 | 2257413225 | 44700 | 44650 | 44700 | 44650 | 140 |
| 446 | 20250416 | 112200 | 2251161675 | 44650 | 44650 | 44700 | 44650 | 32 |
| 447 | 20250416 | 112100 | 2249732475 | 44650 | 44700 | 44700 | 44650 | 35 |
| 448 | 20250416 | 112000 | 2248169075 | 44700 | 44700 | 44750 | 44650 | 764 |
| 449 | 20250416 | 111900 | 2214020575 | 44750 | 44650 | 44750 | 44650 | 366 |
| 450 | 20250416 | 111800 | 2197660925 | 44650 | 44700 | 44800 | 44650 | 762 |
| 451 | 20250416 | 111700 | 2163566025 | 44650 | 44650 | 44700 | 44650 | 46 |
| 452 | 20250416 | 111600 | 2161511025 | 44700 | 44700 | 44700 | 44650 | 543 |
| 453 | 20250416 | 111500 | 2137243125 | 44650 | 44700 | 44750 | 44650 | 521 |
| 454 | 20250416 | 111400 | 2113954525 | 44700 | 44700 | 44750 | 44700 | 232 |
| 455 | 20250416 | 111300 | 2103576475 | 44700 | 44750 | 44750 | 44700 | 168 |
| 456 | 20250416 | 111200 | 2096065725 | 44700 | 44700 | 44750 | 44700 | 94 |
| 457 | 20250416 | 111100 | 2091863825 | 44700 | 44750 | 44800 | 44700 | 463 |
| 458 | 20250416 | 111000 | 2071147625 | 44750 | 44800 | 44800 | 44750 | 206 |
| 459 | 20250416 | 110900 | 2061928725 | 44800 | 44750 | 44800 | 44750 | 119 |
| 460 | 20250416 | 110800 | 2056602075 | 44800 | 44750 | 44800 | 44750 | 85 |
| 461 | 20250416 | 110700 | 2052798275 | 44750 | 44750 | 44800 | 44750 | 77 |
| 462 | 20250416 | 110600 | 2049352025 | 44750 | 44750 | 44800 | 44750 | 98 |
| 463 | 20250416 | 110500 | 2044966125 | 44800 | 44750 | 44800 | 44750 | 115 |
| 464 | 20250416 | 110400 | 2039814625 | 44750 | 44700 | 44750 | 44700 | 446 |
| 465 | 20250416 | 110300 | 2019859425 | 44750 | 44750 | 44750 | 44700 | 226 |
| 466 | 20250416 | 110200 | 2009755475 | 44700 | 44750 | 44750 | 44700 | 30 |
| 467 | 20250416 | 110100 | 2008413375 | 44750 | 44750 | 44750 | 44700 | 266 |
| 468 | 20250416 | 110000 | 1996515275 | 44750 | 44700 | 44750 | 44700 | 1122 |
| 469 | 20250416 | 105900 | 1946355425 | 44750 | 44750 | 44750 | 44700 | 402 |
| 470 | 20250416 | 105800 | 1928369225 | 44750 | 44750 | 44750 | 44700 | 133 |
| 471 | 20250416 | 105700 | 1922420725 | 44750 | 44750 | 44750 | 44700 | 77 |
| 472 | 20250416 | 105600 | 1918978225 | 44750 | 44800 | 44850 | 44700 | 1760 |
| 473 | 20250416 | 105500 | 1840186125 | 44800 | 44850 | 44850 | 44800 | 416 |
| 474 | 20250416 | 105400 | 1821548325 | 44800 | 44950 | 44950 | 44800 | 699 |
| 475 | 20250416 | 105300 | 1790198025 | 44950 | 44800 | 44950 | 44800 | 2581 |
| 476 | 20250416 | 105200 | 1674247875 | 44850 | 44850 | 44850 | 44850 | 32 |
| 477 | 20250416 | 105100 | 1672812675 | 44850 | 44800 | 44850 | 44800 | 44 |
| 478 | 20250416 | 105000 | 1670840125 | 44800 | 44850 | 44900 | 44800 | 113 |
| 479 | 20250416 | 104900 | 1665771325 | 44850 | 44850 | 44850 | 44850 | 62 |
| 480 | 20250416 | 104800 | 1662990625 | 44850 | 44850 | 44850 | 44850 | 51 |
| 481 | 20250416 | 104700 | 1660703275 | 44850 | 44850 | 44850 | 44800 | 208 |
| 482 | 20250416 | 104600 | 1651375075 | 44850 | 44850 | 44850 | 44800 | 134 |
| 483 | 20250416 | 104500 | 1645368475 | 44850 | 44850 | 44850 | 44850 | 15 |
| 484 | 20250416 | 104400 | 1644695725 | 44850 | 44850 | 44850 | 44800 | 208 |
| 485 | 20250416 | 104300 | 1635368225 | 44850 | 44850 | 44850 | 44800 | 1086 |
| 486 | 20250416 | 104200 | 1586664425 | 44850 | 44850 | 44850 | 44825 | 3 |
| 487 | 20250416 | 104100 | 1586529900 | 44850 | 44850 | 44850 | 44800 | 22 |
| 488 | 20250416 | 104000 | 1585543400 | 44850 | 44850 | 44850 | 44800 | 179 |
| 489 | 20250416 | 103900 | 1577518600 | 44800 | 44850 | 44850 | 44800 | 36 |
| 490 | 20250416 | 103800 | 1575904300 | 44850 | 44850 | 44850 | 44800 | 64 |
| 491 | 20250416 | 103700 | 1573033950 | 44850 | 44800 | 44850 | 44800 | 90 |
| 492 | 20250416 | 103600 | 1568997500 | 44800 | 44800 | 44850 | 44800 | 126 |
| 493 | 20250416 | 103500 | 1563351550 | 44800 | 44850 | 44850 | 44800 | 515 |
| 494 | 20250416 | 103400 | 1540254600 | 44850 | 44850 | 44900 | 44850 | 636 |
| 495 | 20250416 | 103300 | 1511724700 | 44900 | 44950 | 44950 | 44900 | 62 |
| 496 | 20250416 | 103200 | 1508940800 | 44950 | 44950 | 44950 | 44900 | 366 |
| 497 | 20250416 | 103100 | 1492504600 | 44950 | 44950 | 44950 | 44900 | 409 |
| 498 | 20250416 | 103000 | 1474136900 | 44950 | 44900 | 44950 | 44850 | 1173 |
| 499 | 20250416 | 102900 | 1421463400 | 44850 | 44900 | 44900 | 44850 | 16 |
| 500 | 20250416 | 102800 | 1420745300 | 44900 | 44900 | 44900 | 44900 | 2 |
| 501 | 20250416 | 102700 | 1420655500 | 44850 | 44900 | 44900 | 44850 | 28 |
| 502 | 20250416 | 102600 | 1419398850 | 44900 | 44900 | 44900 | 44850 | 118 |
| 503 | 20250416 | 102500 | 1414103950 | 44900 | 44900 | 44900 | 44850 | 10 |
| 504 | 20250416 | 102400 | 1413655000 | 44850 | 44900 | 44900 | 44850 | 8 |
| 505 | 20250416 | 102300 | 1413296100 | 44900 | 44900 | 44900 | 44900 | 45 |
| 506 | 20250416 | 102200 | 1411275600 | 44900 | 44900 | 44900 | 44900 | 52 |
| 507 | 20250416 | 102100 | 1408940800 | 44900 | 44850 | 44900 | 44850 | 72 |
| 508 | 20250416 | 102000 | 1405710400 | 44850 | 44950 | 44950 | 44850 | 497 |
| 509 | 20250416 | 101900 | 1383407950 | 44950 | 44900 | 44950 | 44900 | 246 |
| 510 | 20250416 | 101800 | 1372361200 | 44900 | 44850 | 44900 | 44850 | 125 |
| 511 | 20250416 | 101700 | 1366752700 | 44900 | 44900 | 44900 | 44900 | 16 |
| 512 | 20250416 | 101600 | 1366034300 | 44900 | 44900 | 44900 | 44850 | 320 |
| 513 | 20250416 | 101500 | 1351671700 | 44900 | 44900 | 44900 | 44900 | 32 |
| 514 | 20250416 | 101400 | 1350234900 | 44900 | 44850 | 44900 | 44850 | 318 |
| 515 | 20250416 | 101300 | 1335969800 | 44850 | 44900 | 44900 | 44850 | 318 |
| 516 | 20250416 | 101200 | 1321707100 | 44900 | 44850 | 44900 | 44800 | 246 |
| 517 | 20250416 | 101100 | 1310673400 | 44850 | 44850 | 44850 | 44850 | 35 |
| 518 | 20250416 | 101000 | 1309103650 | 44850 | 44850 | 44850 | 44800 | 164 |
| 519 | 20250416 | 100900 | 1301753700 | 44850 | 44800 | 44850 | 44800 | 151 |
| 520 | 20250416 | 100800 | 1294987500 | 44800 | 44800 | 44800 | 44750 | 48 |
| 521 | 20250416 | 100700 | 1292838300 | 44800 | 44800 | 44800 | 44800 | 18 |
| 522 | 20250416 | 100600 | 1292031900 | 44800 | 44800 | 44800 | 44750 | 130 |
| 523 | 20250416 | 100500 | 1286211200 | 44800 | 44850 | 44850 | 44800 | 195 |
| 524 | 20250416 | 100400 | 1277474725 | 44850 | 44850 | 44850 | 44850 | 70 |
| 525 | 20250416 | 100300 | 1274335225 | 44850 | 44850 | 44850 | 44800 | 143 |
| 526 | 20250416 | 100200 | 1267925975 | 44850 | 44850 | 44850 | 44800 | 718 |
| 527 | 20250416 | 100100 | 1235753425 | 44850 | 44850 | 44850 | 44800 | 78 |
| 528 | 20250416 | 100000 | 1232256625 | 44850 | 44800 | 44850 | 44800 | 190 |
| 529 | 20250416 | 095900 | 1223741175 | 44800 | 44800 | 44850 | 44800 | 124 |
| 530 | 20250416 | 095800 | 1218185075 | 44850 | 44800 | 44850 | 44800 | 129 |
| 531 | 20250416 | 095700 | 1212404775 | 44850 | 44800 | 44850 | 44800 | 824 |
| 532 | 20250416 | 095600 | 1175489225 | 44850 | 44900 | 44900 | 44850 | 443 |
| 533 | 20250416 | 095500 | 1155617975 | 44900 | 44900 | 44900 | 44850 | 61 |
| 534 | 20250416 | 095400 | 1152880025 | 44900 | 44850 | 44900 | 44850 | 39 |
| 535 | 20250416 | 095300 | 1151128975 | 44850 | 44900 | 44900 | 44850 | 202 |
| 536 | 20250416 | 095200 | 1142064625 | 44900 | 44900 | 44900 | 44900 | 55 |
| 537 | 20250416 | 095100 | 1139595125 | 44900 | 44900 | 44950 | 44900 | 369 |
| 538 | 20250416 | 095000 | 1123026175 | 44900 | 44900 | 44900 | 44850 | 488 |
| 539 | 20250416 | 094900 | 1101118325 | 44850 | 44900 | 44900 | 44850 | 121 |
| 540 | 20250416 | 094800 | 1095685725 | 44900 | 44900 | 44900 | 44900 | 339 |
| 541 | 20250416 | 094700 | 1080464625 | 44900 | 44900 | 44950 | 44900 | 75 |
| 542 | 20250416 | 094600 | 1077096325 | 44850 | 44950 | 44950 | 44850 | 618 |
| 543 | 20250416 | 094500 | 1049376075 | 44950 | 44900 | 44950 | 44850 | 607 |
| 544 | 20250416 | 094400 | 1022121075 | 44900 | 44900 | 44900 | 44900 | 87 |
| 545 | 20250416 | 094300 | 1018214775 | 44850 | 44900 | 44900 | 44850 | 221 |
| 546 | 20250416 | 094200 | 1008300175 | 44900 | 44900 | 44950 | 44850 | 744 |
| 547 | 20250416 | 094100 | 974893725 | 44900 | 44900 | 44900 | 44900 | 124 |
| 548 | 20250416 | 094000 | 969326125 | 44900 | 44900 | 44950 | 44900 | 393 |
| 549 | 20250416 | 093900 | 951680025 | 44900 | 44900 | 44950 | 44900 | 402 |
| 550 | 20250416 | 093800 | 933629425 | 44900 | 44900 | 44900 | 44900 | 95 |
| 551 | 20250416 | 093700 | 929363925 | 44900 | 44900 | 44900 | 44900 | 338 |
| 552 | 20250416 | 093600 | 914187725 | 44950 | 44950 | 44950 | 44900 | 1905 |
| 553 | 20250416 | 093500 | 828647475 | 44950 | 44950 | 44950 | 44950 | 105 |
| 554 | 20250416 | 093400 | 823927725 | 44950 | 44950 | 44950 | 44950 | 762 |
| 555 | 20250416 | 093300 | 789675825 | 44900 | 44900 | 44950 | 44850 | 325 |
| 556 | 20250416 | 093200 | 775077050 | 44900 | 44900 | 44950 | 44900 | 617 |
| 557 | 20250416 | 093100 | 747371000 | 44950 | 44925 | 44950 | 44900 | 338 |
| 558 | 20250416 | 093000 | 732186925 | 44950 | 44950 | 44950 | 44900 | 156 |
| 559 | 20250416 | 092900 | 725178100 | 44950 | 44900 | 44950 | 44900 | 73 |
| 560 | 20250416 | 092800 | 721897250 | 44900 | 44900 | 44900 | 44900 | 354 |
| 561 | 20250416 | 092700 | 706002650 | 44900 | 44850 | 44900 | 44850 | 61 |
| 562 | 20250416 | 092600 | 703264000 | 44850 | 44900 | 44900 | 44850 | 362 |
| 563 | 20250416 | 092500 | 687013500 | 44900 | 44900 | 44900 | 44850 | 212 |
| 564 | 20250416 | 092400 | 677498750 | 44950 | 44900 | 44950 | 44850 | 756 |
| 565 | 20250416 | 092300 | 643555550 | 44850 | 44900 | 44900 | 44850 | 353 |
| 566 | 20250416 | 092200 | 627721550 | 44900 | 44900 | 44900 | 44850 | 161 |
| 567 | 20250416 | 092100 | 620497950 | 44900 | 44900 | 44950 | 44900 | 449 |
| 568 | 20250416 | 092000 | 600335900 | 44950 | 44950 | 44950 | 44900 | 378 |
| 569 | 20250416 | 091900 | 583348100 | 45000 | 44950 | 45000 | 44900 | 567 |
| 570 | 20250416 | 091800 | 557860100 | 44950 | 44950 | 45000 | 44900 | 348 |
| 571 | 20250416 | 091700 | 542219700 | 45000 | 45000 | 45000 | 44950 | 248 |
| 572 | 20250416 | 091600 | 531064350 | 44950 | 44950 | 45000 | 44950 | 1047 |
| 573 | 20250416 | 091500 | 483993150 | 45000 | 44975 | 45000 | 44950 | 206 |
| 574 | 20250416 | 091400 | 474726025 | 44975 | 45000 | 45000 | 44950 | 1704 |
| 575 | 20250416 | 091300 | 398122525 | 45000 | 44900 | 45000 | 44900 | 493 |
| 576 | 20250416 | 091200 | 375959875 | 44850 | 44900 | 44950 | 44850 | 731 |
| 577 | 20250416 | 091100 | 343164725 | 44950 | 44950 | 44950 | 44900 | 170 |
| 578 | 20250416 | 091000 | 335528975 | 44950 | 44950 | 44950 | 44900 | 119 |
| 579 | 20250416 | 090900 | 330180025 | 44950 | 44900 | 44950 | 44900 | 175 |
| 580 | 20250416 | 090800 | 322320525 | 44900 | 44850 | 44950 | 44850 | 183 |
| 581 | 20250416 | 090700 | 314102125 | 44800 | 44850 | 44850 | 44800 | 494 |
| 582 | 20250416 | 090600 | 291950200 | 44850 | 44900 | 44950 | 44800 | 1013 |
| 583 | 20250416 | 090500 | 246463400 | 44900 | 44850 | 44975 | 44850 | 1136 |
| 584 | 20250416 | 090400 | 195447900 | 44850 | 44850 | 44900 | 44800 | 1009 |
| 585 | 20250416 | 090300 | 150211100 | 44850 | 44850 | 44850 | 44800 | 47 |
| 586 | 20250416 | 090200 | 148104400 | 44850 | 44600 | 44850 | 44600 | 593 |
| 587 | 20250416 | 090100 | 121550600 | 44750 | 44750 | 44750 | 44600 | 825 |
| 588 | 20250416 | 090000 | 84726500 | 44750 | 44750 | 44750 | 44400 | 1897 |