36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 194900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 34012 |
| 3 | 20250415 | 194800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 4 | 20250415 | 194700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 5 | 20250415 | 194600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 6 | 20250415 | 194500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 7 | 20250415 | 194400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 8 | 20250415 | 194300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 9 | 20250415 | 194200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 10 | 20250415 | 194100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 11 | 20250415 | 194000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 12 | 20250415 | 193900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 13 | 20250415 | 193800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 14 | 20250415 | 193700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 15 | 20250415 | 193600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 16 | 20250415 | 193500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 17 | 20250415 | 193400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 18 | 20250415 | 193300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 19 | 20250415 | 193200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 20 | 20250415 | 193100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 21 | 20250415 | 193000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 22 | 20250415 | 192900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 23 | 20250415 | 192800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 24 | 20250415 | 192700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 25 | 20250415 | 192600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 26 | 20250415 | 192500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 27 | 20250415 | 192400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 28 | 20250415 | 192300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 29 | 20250415 | 192200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 30 | 20250415 | 192100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 31 | 20250415 | 192000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 32 | 20250415 | 191900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 34012 |
| 33 | 20250415 | 191800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 34 | 20250415 | 191700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 35 | 20250415 | 191600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 36 | 20250415 | 191500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 37 | 20250415 | 191400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 38 | 20250415 | 191300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 39 | 20250415 | 191200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 40 | 20250415 | 191100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 41 | 20250415 | 191000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 42 | 20250415 | 190900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 43 | 20250415 | 190800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 44 | 20250415 | 190700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 45 | 20250415 | 190600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 46 | 20250415 | 190500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 47 | 20250415 | 190400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 48 | 20250415 | 190300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 49 | 20250415 | 190200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 50 | 20250415 | 190100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 51 | 20250415 | 190000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 52 | 20250415 | 185900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 53 | 20250415 | 185800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 54 | 20250415 | 185700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 55 | 20250415 | 185600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 56 | 20250415 | 185500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 57 | 20250415 | 185400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 58 | 20250415 | 185300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 59 | 20250415 | 185200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 60 | 20250415 | 185100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 61 | 20250415 | 185000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 62 | 20250415 | 184900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 34012 |
| 63 | 20250415 | 184800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 64 | 20250415 | 184700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 65 | 20250415 | 184600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 66 | 20250415 | 184500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 67 | 20250415 | 184400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 68 | 20250415 | 184300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 69 | 20250415 | 184200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 70 | 20250415 | 184100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 71 | 20250415 | 184000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 72 | 20250415 | 183900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 73 | 20250415 | 183800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 74 | 20250415 | 183700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 75 | 20250415 | 183600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 76 | 20250415 | 183500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 77 | 20250415 | 183400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 78 | 20250415 | 183300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 79 | 20250415 | 183200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 80 | 20250415 | 183100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 81 | 20250415 | 183000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 82 | 20250415 | 182900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 83 | 20250415 | 182800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 84 | 20250415 | 182700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 85 | 20250415 | 182600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 86 | 20250415 | 182500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 87 | 20250415 | 182400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 88 | 20250415 | 182300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 89 | 20250415 | 182200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 90 | 20250415 | 182100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 91 | 20250415 | 182000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 92 | 20250415 | 181900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 34012 |
| 93 | 20250415 | 181800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 94 | 20250415 | 181700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 95 | 20250415 | 181600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 96 | 20250415 | 181500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 97 | 20250415 | 181400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 98 | 20250415 | 181300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 99 | 20250415 | 181200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 100 | 20250415 | 181100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 101 | 20250415 | 181000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 102 | 20250415 | 180900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 103 | 20250415 | 180800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 104 | 20250415 | 180700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 105 | 20250415 | 180600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 106 | 20250415 | 180500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 107 | 20250415 | 180400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 108 | 20250415 | 180300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 109 | 20250415 | 180200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 110 | 20250415 | 180100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 111 | 20250415 | 180000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 112 | 20250415 | 175900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 113 | 20250415 | 175800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 114 | 20250415 | 175700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 115 | 20250415 | 175600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 116 | 20250415 | 175500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 117 | 20250415 | 175400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 118 | 20250415 | 175300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 119 | 20250415 | 175200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 120 | 20250415 | 175100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 121 | 20250415 | 175000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 122 | 20250415 | 174900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 34012 |
| 123 | 20250415 | 174800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 124 | 20250415 | 174700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 125 | 20250415 | 174600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 126 | 20250415 | 174500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 127 | 20250415 | 174400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 128 | 20250415 | 174300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 129 | 20250415 | 174200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 130 | 20250415 | 174100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 131 | 20250415 | 174000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 132 | 20250415 | 173900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 133 | 20250415 | 173800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 134 | 20250415 | 173700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 135 | 20250415 | 173600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 136 | 20250415 | 173500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 137 | 20250415 | 173400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 138 | 20250415 | 173300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 139 | 20250415 | 173200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 140 | 20250415 | 173100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 141 | 20250415 | 173000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 142 | 20250415 | 172900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 143 | 20250415 | 172800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 144 | 20250415 | 172700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 145 | 20250415 | 172600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 146 | 20250415 | 172500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 147 | 20250415 | 172400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 148 | 20250415 | 172300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 149 | 20250415 | 172200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 150 | 20250415 | 172100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 151 | 20250415 | 172000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 152 | 20250415 | 171900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 34012 |
| 153 | 20250415 | 171800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 154 | 20250415 | 171700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 155 | 20250415 | 171600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 156 | 20250415 | 171500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 157 | 20250415 | 171400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 158 | 20250415 | 171300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 159 | 20250415 | 171200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 160 | 20250415 | 171100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 161 | 20250415 | 171000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 162 | 20250415 | 170900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 163 | 20250415 | 170800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 164 | 20250415 | 170700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 165 | 20250415 | 170600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 166 | 20250415 | 170500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 167 | 20250415 | 170400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 168 | 20250415 | 170300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 169 | 20250415 | 170200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 170 | 20250415 | 170100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 171 | 20250415 | 170000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 172 | 20250415 | 165900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 173 | 20250415 | 165800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 174 | 20250415 | 165700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 175 | 20250415 | 165600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 176 | 20250415 | 165500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 177 | 20250415 | 165400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 178 | 20250415 | 165300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 179 | 20250415 | 165200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 180 | 20250415 | 165100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 181 | 20250415 | 165000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 182 | 20250415 | 164900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 34012 |
| 183 | 20250415 | 164800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 184 | 20250415 | 164700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 185 | 20250415 | 164600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 186 | 20250415 | 164500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 187 | 20250415 | 164400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 188 | 20250415 | 164300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 189 | 20250415 | 164200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 190 | 20250415 | 164100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 191 | 20250415 | 164000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 192 | 20250415 | 163900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 193 | 20250415 | 163800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 194 | 20250415 | 163700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 195 | 20250415 | 163600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 196 | 20250415 | 163500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 197 | 20250415 | 163400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 198 | 20250415 | 163300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 199 | 20250415 | 163200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 200 | 20250415 | 163100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 201 | 20250415 | 163000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 202 | 20250415 | 162900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 203 | 20250415 | 162800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 204 | 20250415 | 162700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 205 | 20250415 | 162600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 206 | 20250415 | 162500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 207 | 20250415 | 162400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 208 | 20250415 | 162300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 209 | 20250415 | 162200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 210 | 20250415 | 162100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 211 | 20250415 | 162000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 212 | 20250415 | 161900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 34012 |
| 213 | 20250415 | 161800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 214 | 20250415 | 161700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 215 | 20250415 | 161600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 216 | 20250415 | 161500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 217 | 20250415 | 161400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 218 | 20250415 | 161300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 219 | 20250415 | 161200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 220 | 20250415 | 161100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 221 | 20250415 | 161000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 222 | 20250415 | 160900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 223 | 20250415 | 160800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 224 | 20250415 | 160700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 225 | 20250415 | 160600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 226 | 20250415 | 160500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 227 | 20250415 | 160400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 228 | 20250415 | 160300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 229 | 20250415 | 160200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 230 | 20250415 | 160100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 231 | 20250415 | 160000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 232 | 20250415 | 155900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 233 | 20250415 | 155800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 234 | 20250415 | 155700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 235 | 20250415 | 155600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 236 | 20250415 | 155500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 237 | 20250415 | 155400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 238 | 20250415 | 155300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 239 | 20250415 | 155200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 240 | 20250415 | 155100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 241 | 20250415 | 155000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 242 | 20250415 | 154900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 34012 |
| 243 | 20250415 | 154800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 244 | 20250415 | 154700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 245 | 20250415 | 154600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 246 | 20250415 | 154500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 247 | 20250415 | 154400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 248 | 20250415 | 154300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 249 | 20250415 | 154200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 250 | 20250415 | 154100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 251 | 20250415 | 154000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 252 | 20250415 | 153900 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 253 | 20250415 | 153800 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 254 | 20250415 | 153700 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 255 | 20250415 | 153600 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 256 | 20250415 | 153500 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 257 | 20250415 | 153400 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 258 | 20250415 | 153300 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 259 | 20250415 | 153200 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 260 | 20250415 | 153100 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 261 | 20250415 | 153000 | 289534458850 | 45200 | 45200 | 45200 | 45200 | 34012 |
| 262 | 20250415 | 152900 | 287997116450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 263 | 20250415 | 152800 | 287997116450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 264 | 20250415 | 152700 | 287997116450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 265 | 20250415 | 152600 | 287997116450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 266 | 20250415 | 152500 | 287997116450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 267 | 20250415 | 152400 | 287997116450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 268 | 20250415 | 152300 | 287997116450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 269 | 20250415 | 152200 | 287997116450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 270 | 20250415 | 152100 | 287997116450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 271 | 20250415 | 152000 | 287997116450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 272 | 20250415 | 151900 | 287997116450 | 45200 | 45100 | 45250 | 45000 | 16689 |
| 273 | 20250415 | 151800 | 287244096575 | 45100 | 45200 | 45250 | 45100 | 14487 |
| 274 | 20250415 | 151700 | 286590024425 | 45200 | 45350 | 45400 | 45200 | 12727 |
| 275 | 20250415 | 151600 | 286013567825 | 45400 | 45350 | 45400 | 45300 | 5899 |
| 276 | 20250415 | 151500 | 285746046950 | 45400 | 45475 | 45500 | 45300 | 7964 |
| 277 | 20250415 | 151400 | 285384525875 | 45475 | 45550 | 45600 | 45450 | 4190 |
| 278 | 20250415 | 151300 | 285193772525 | 45600 | 45550 | 45600 | 45500 | 4571 |
| 279 | 20250415 | 151200 | 284985464325 | 45550 | 45350 | 45600 | 45350 | 5699 |
| 280 | 20250415 | 151100 | 284726349300 | 45400 | 45650 | 45650 | 45300 | 20397 |
| 281 | 20250415 | 151000 | 283799194375 | 45600 | 45750 | 45750 | 45600 | 2261 |
| 282 | 20250415 | 150900 | 283695953725 | 45700 | 45750 | 45800 | 45650 | 3376 |
| 283 | 20250415 | 150800 | 283541577100 | 45700 | 45900 | 45900 | 45700 | 4056 |
| 284 | 20250415 | 150700 | 283355879050 | 45850 | 45750 | 45900 | 45750 | 5828 |
| 285 | 20250415 | 150600 | 283088618350 | 45750 | 45600 | 45750 | 45500 | 7605 |
| 286 | 20250415 | 150500 | 282741892050 | 45600 | 45650 | 45700 | 45600 | 5354 |
| 287 | 20250415 | 150400 | 282497594150 | 45650 | 45700 | 45750 | 45650 | 4849 |
| 288 | 20250415 | 150300 | 282276083800 | 45700 | 45750 | 45800 | 45700 | 5822 |
| 289 | 20250415 | 150200 | 282009901800 | 45750 | 45950 | 46000 | 45750 | 7831 |
| 290 | 20250415 | 150100 | 281650980700 | 46000 | 46000 | 46000 | 45900 | 1711 |
| 291 | 20250415 | 150000 | 281572376450 | 46000 | 45950 | 46000 | 45900 | 2283 |
| 292 | 20250415 | 145900 | 281467437400 | 45950 | 45950 | 46050 | 45950 | 4369 |
| 293 | 20250415 | 145800 | 281266542675 | 45950 | 45800 | 45950 | 45800 | 2997 |
| 294 | 20250415 | 145700 | 281129026775 | 45800 | 45900 | 45950 | 45800 | 8517 |
| 295 | 20250415 | 145600 | 280738674875 | 45900 | 46000 | 46050 | 45900 | 3886 |
| 296 | 20250415 | 145500 | 280560157775 | 46000 | 46050 | 46100 | 46000 | 3815 |
| 297 | 20250415 | 145400 | 280384599225 | 46100 | 46000 | 46100 | 46000 | 3849 |
| 298 | 20250415 | 145300 | 280207457025 | 46050 | 46000 | 46050 | 46000 | 1774 |
| 299 | 20250415 | 145200 | 280125820400 | 46000 | 46000 | 46100 | 46000 | 3774 |
| 300 | 20250415 | 145100 | 279952069125 | 46050 | 45950 | 46050 | 45900 | 5300 |
| 301 | 20250415 | 145000 | 279708573725 | 45975 | 46100 | 46200 | 45950 | 9630 |
| 302 | 20250415 | 144900 | 279265113525 | 46150 | 46250 | 46250 | 46100 | 5682 |
| 303 | 20250415 | 144800 | 279002900425 | 46250 | 46300 | 46350 | 46200 | 2877 |
| 304 | 20250415 | 144700 | 278869894425 | 46250 | 46200 | 46450 | 46150 | 4443 |
| 305 | 20250415 | 144600 | 278664316925 | 46250 | 46500 | 46550 | 46150 | 8404 |
| 306 | 20250415 | 144500 | 278275129675 | 46450 | 46550 | 46550 | 46400 | 4362 |
| 307 | 20250415 | 144400 | 278072516975 | 46550 | 46450 | 46550 | 46400 | 2798 |
| 308 | 20250415 | 144300 | 277942465300 | 46550 | 46400 | 46550 | 46400 | 3130 |
| 309 | 20250415 | 144200 | 277796949025 | 46450 | 46450 | 46550 | 46350 | 8474 |
| 310 | 20250415 | 144100 | 277403408200 | 46500 | 46700 | 46700 | 46450 | 4030 |
| 311 | 20250415 | 144000 | 277215716425 | 46700 | 46500 | 46750 | 46500 | 20244 |
| 312 | 20250415 | 143900 | 276271048525 | 46450 | 46450 | 46500 | 46400 | 1850 |
| 313 | 20250415 | 143800 | 276185111750 | 46450 | 46500 | 46550 | 46350 | 3333 |
| 314 | 20250415 | 143700 | 276030245125 | 46550 | 46300 | 46600 | 46300 | 5945 |
| 315 | 20250415 | 143600 | 275753969150 | 46300 | 46350 | 46400 | 46300 | 4643 |
| 316 | 20250415 | 143500 | 275538814375 | 46350 | 46550 | 46600 | 46350 | 5517 |
| 317 | 20250415 | 143400 | 275282413425 | 46600 | 46450 | 46650 | 46450 | 5905 |
| 318 | 20250415 | 143300 | 275007409100 | 46450 | 46600 | 46750 | 46400 | 17967 |
| 319 | 20250415 | 143200 | 274170091250 | 46600 | 46750 | 46800 | 46350 | 20273 |
| 320 | 20250415 | 143100 | 273225741075 | 46750 | 46225 | 46750 | 46200 | 20791 |
| 321 | 20250415 | 143000 | 272259545225 | 46200 | 46050 | 46250 | 46000 | 4136 |
| 322 | 20250415 | 142900 | 272068602575 | 46050 | 46100 | 46150 | 46050 | 2144 |
| 323 | 20250415 | 142800 | 271969772825 | 46100 | 46250 | 46250 | 46100 | 1263 |
| 324 | 20250415 | 142700 | 271911482775 | 46250 | 46200 | 46300 | 46200 | 2578 |
| 325 | 20250415 | 142600 | 271792294800 | 46200 | 46150 | 46250 | 46100 | 3889 |
| 326 | 20250415 | 142500 | 271612679300 | 46150 | 46150 | 46150 | 46100 | 1477 |
| 327 | 20250415 | 142400 | 271544548575 | 46100 | 46250 | 46300 | 46100 | 4335 |
| 328 | 20250415 | 142300 | 271344230575 | 46300 | 46050 | 46300 | 46050 | 8874 |
| 329 | 20250415 | 142200 | 270934131425 | 46000 | 45925 | 46050 | 45900 | 2351 |
| 330 | 20250415 | 142100 | 270825993325 | 45900 | 45900 | 45950 | 45850 | 928 |
| 331 | 20250415 | 142000 | 270783431500 | 45800 | 45800 | 45900 | 45700 | 2480 |
| 332 | 20250415 | 141900 | 270669922000 | 45750 | 46050 | 46050 | 45750 | 1869 |
| 333 | 20250415 | 141800 | 270584170325 | 46050 | 45950 | 46050 | 45800 | 3060 |
| 334 | 20250415 | 141700 | 270443667475 | 45950 | 46000 | 46000 | 45950 | 1026 |
| 335 | 20250415 | 141600 | 270396489725 | 46000 | 46050 | 46100 | 46000 | 735 |
| 336 | 20250415 | 141500 | 270362672525 | 46100 | 46200 | 46200 | 46000 | 3053 |
| 337 | 20250415 | 141400 | 270221859750 | 46200 | 46200 | 46250 | 46150 | 7863 |
| 338 | 20250415 | 141300 | 269858540525 | 46200 | 46100 | 46200 | 45900 | 9624 |
| 339 | 20250415 | 141200 | 269414810050 | 46100 | 45750 | 46100 | 45700 | 3677 |
| 340 | 20250415 | 141100 | 269245953550 | 45750 | 45725 | 45750 | 45700 | 960 |
| 341 | 20250415 | 141000 | 269202071475 | 45700 | 45750 | 45800 | 45700 | 1175 |
| 342 | 20250415 | 140900 | 269148333700 | 45700 | 45700 | 45750 | 45700 | 1254 |
| 343 | 20250415 | 140800 | 269091024925 | 45700 | 45700 | 45725 | 45650 | 1348 |
| 344 | 20250415 | 140700 | 269029428250 | 45700 | 45700 | 45750 | 45700 | 1449 |
| 345 | 20250415 | 140600 | 268963188600 | 45750 | 45750 | 45800 | 45700 | 2204 |
| 346 | 20250415 | 140500 | 268862420150 | 45750 | 45700 | 45850 | 45600 | 1184 |
| 347 | 20250415 | 140400 | 268808268150 | 45700 | 45850 | 45850 | 45600 | 5996 |
| 348 | 20250415 | 140300 | 268534010925 | 45900 | 45800 | 45950 | 45800 | 3238 |
| 349 | 20250415 | 140200 | 268385443125 | 45800 | 45650 | 45850 | 45650 | 3278 |
| 350 | 20250415 | 140100 | 268235436550 | 45650 | 45500 | 45700 | 45500 | 4062 |
| 351 | 20250415 | 140000 | 268050264150 | 45500 | 45700 | 45700 | 45500 | 15853 |
| 352 | 20250415 | 135900 | 267327394300 | 45700 | 45750 | 45800 | 45700 | 4089 |
| 353 | 20250415 | 135800 | 267140389175 | 45750 | 45800 | 45850 | 45750 | 1790 |
| 354 | 20250415 | 135700 | 267058399450 | 45850 | 45800 | 45850 | 45800 | 2927 |
| 355 | 20250415 | 135600 | 266924332675 | 45850 | 45800 | 45900 | 45750 | 4203 |
| 356 | 20250415 | 135500 | 266731859375 | 45800 | 45800 | 45850 | 45750 | 3500 |
| 357 | 20250415 | 135400 | 266571574250 | 45800 | 45950 | 46000 | 45800 | 2946 |
| 358 | 20250415 | 135300 | 266436439775 | 46000 | 45900 | 46000 | 45850 | 2537 |
| 359 | 20250415 | 135200 | 266319999025 | 45850 | 45850 | 45850 | 45775 | 5445 |
| 360 | 20250415 | 135100 | 266070568875 | 45800 | 46000 | 46050 | 45800 | 9717 |
| 361 | 20250415 | 135000 | 265624598675 | 46000 | 46050 | 46050 | 46000 | 1665 |
| 362 | 20250415 | 134900 | 265547955400 | 46050 | 46075 | 46100 | 46050 | 1210 |
| 363 | 20250415 | 134800 | 265492223625 | 46050 | 46100 | 46100 | 46000 | 2178 |
| 364 | 20250415 | 134700 | 265391930375 | 46100 | 46250 | 46250 | 46050 | 2106 |
| 365 | 20250415 | 134600 | 265294802100 | 46250 | 46150 | 46250 | 46100 | 1589 |
| 366 | 20250415 | 134500 | 265221451100 | 46100 | 46100 | 46150 | 46050 | 1201 |
| 367 | 20250415 | 134400 | 265166074450 | 46100 | 46100 | 46150 | 46050 | 1234 |
| 368 | 20250415 | 134300 | 265109187650 | 46100 | 46150 | 46200 | 46050 | 2272 |
| 369 | 20250415 | 134200 | 265004423475 | 46150 | 46325 | 46350 | 46150 | 3522 |
| 370 | 20250415 | 134100 | 264841580575 | 46350 | 46200 | 46350 | 46200 | 2059 |
| 371 | 20250415 | 134000 | 264746280975 | 46250 | 46100 | 46300 | 46050 | 1729 |
| 372 | 20250415 | 133900 | 264666400825 | 46050 | 46000 | 46100 | 46000 | 1252 |
| 373 | 20250415 | 133800 | 264608759200 | 46000 | 46000 | 46050 | 46000 | 1453 |
| 374 | 20250415 | 133700 | 264541920425 | 46000 | 46100 | 46100 | 46000 | 5139 |
| 375 | 20250415 | 133600 | 264305382725 | 46050 | 46300 | 46300 | 46050 | 2351 |
| 376 | 20250415 | 133500 | 264196938825 | 46300 | 46150 | 46300 | 46100 | 3548 |
| 377 | 20250415 | 133400 | 264033158625 | 46150 | 46250 | 46250 | 46150 | 2822 |
| 378 | 20250415 | 133300 | 263902819725 | 46250 | 46400 | 46400 | 46250 | 2649 |
| 379 | 20250415 | 133200 | 263780246475 | 46350 | 46400 | 46450 | 46300 | 2081 |
| 380 | 20250415 | 133100 | 263683786575 | 46400 | 46300 | 46500 | 46300 | 4858 |
| 381 | 20250415 | 133000 | 263458432175 | 46350 | 46425 | 46450 | 46325 | 3411 |
| 382 | 20250415 | 132900 | 263300193825 | 46425 | 46400 | 46425 | 46300 | 2700 |
| 383 | 20250415 | 132800 | 263174957050 | 46400 | 46300 | 46400 | 46200 | 3309 |
| 384 | 20250415 | 132700 | 263021756700 | 46300 | 46400 | 46400 | 46250 | 6787 |
| 385 | 20250415 | 132600 | 262707376175 | 46400 | 46350 | 46400 | 46250 | 9033 |
| 386 | 20250415 | 132500 | 262288849850 | 46350 | 46300 | 46350 | 46150 | 5841 |
| 387 | 20250415 | 132400 | 262018678950 | 46350 | 46100 | 46350 | 46100 | 11034 |
| 388 | 20250415 | 132300 | 261508292025 | 46100 | 46150 | 46200 | 46050 | 4050 |
| 389 | 20250415 | 132200 | 261321489975 | 46200 | 46000 | 46200 | 46000 | 4024 |
| 390 | 20250415 | 132100 | 261136018425 | 46050 | 45900 | 46050 | 45900 | 1313 |
| 391 | 20250415 | 132000 | 261075652575 | 45950 | 45950 | 45950 | 45800 | 1277 |
| 392 | 20250415 | 131900 | 261017046875 | 45850 | 45850 | 45900 | 45800 | 3606 |
| 393 | 20250415 | 131800 | 260851780775 | 45850 | 45950 | 46000 | 45850 | 3897 |
| 394 | 20250415 | 131700 | 260672963925 | 46000 | 46100 | 46100 | 45900 | 4140 |
| 395 | 20250415 | 131600 | 260482485475 | 46100 | 46050 | 46100 | 46000 | 1991 |
| 396 | 20250415 | 131500 | 260390763500 | 46050 | 46000 | 46050 | 45950 | 2420 |
| 397 | 20250415 | 131400 | 260279453050 | 46000 | 45950 | 46050 | 45950 | 3371 |
| 398 | 20250415 | 131300 | 260124369200 | 45950 | 45750 | 46100 | 45750 | 5128 |
| 399 | 20250415 | 131200 | 259888686350 | 45800 | 45800 | 45800 | 45700 | 1473 |
| 400 | 20250415 | 131100 | 259821287525 | 45800 | 45700 | 45800 | 45650 | 4614 |
| 401 | 20250415 | 131000 | 259610550575 | 45750 | 45900 | 45950 | 45650 | 9008 |
| 402 | 20250415 | 130900 | 259198233825 | 45950 | 45900 | 46000 | 45800 | 6831 |
| 403 | 20250415 | 130800 | 258884676075 | 45900 | 45850 | 45900 | 45800 | 2629 |
| 404 | 20250415 | 130700 | 258764148925 | 45800 | 45900 | 45950 | 45700 | 14207 |
| 405 | 20250415 | 130600 | 258113297675 | 45900 | 45950 | 46000 | 45900 | 4283 |
| 406 | 20250415 | 130500 | 257916554325 | 46000 | 46050 | 46100 | 45950 | 5092 |
| 407 | 20250415 | 130400 | 257682346575 | 46100 | 46050 | 46150 | 45950 | 4522 |
| 408 | 20250415 | 130300 | 257474268125 | 46050 | 46150 | 46150 | 46050 | 3606 |
| 409 | 20250415 | 130200 | 257308147250 | 46150 | 46100 | 46150 | 46050 | 1831 |
| 410 | 20250415 | 130100 | 257223745700 | 46100 | 46150 | 46200 | 46050 | 4285 |
| 411 | 20250415 | 130000 | 257026149900 | 46200 | 46200 | 46250 | 46150 | 2146 |
| 412 | 20250415 | 125900 | 256927045000 | 46200 | 46250 | 46250 | 46100 | 7901 |
| 413 | 20250415 | 125800 | 256562367000 | 46250 | 46250 | 46300 | 46250 | 1841 |
| 414 | 20250415 | 125700 | 256477196050 | 46300 | 46350 | 46400 | 46150 | 8074 |
| 415 | 20250415 | 125600 | 256103755300 | 46350 | 46200 | 46400 | 46200 | 3619 |
| 416 | 20250415 | 125500 | 255936247325 | 46200 | 46350 | 46400 | 46200 | 7879 |
| 417 | 20250415 | 125400 | 255571563375 | 46400 | 46450 | 46450 | 46300 | 9647 |
| 418 | 20250415 | 125300 | 255124254125 | 46400 | 46650 | 46700 | 46350 | 18807 |
| 419 | 20250415 | 125200 | 254249339575 | 46650 | 46950 | 47350 | 46450 | 72353 |
| 420 | 20250415 | 125100 | 250847054000 | 46950 | 46650 | 46950 | 46550 | 31733 |
| 421 | 20250415 | 125000 | 249361877925 | 46650 | 46450 | 46650 | 46300 | 10987 |
| 422 | 20250415 | 124900 | 248851036025 | 46450 | 46450 | 46500 | 46300 | 2992 |
| 423 | 20250415 | 124800 | 248712218650 | 46450 | 46450 | 46500 | 46400 | 3692 |
| 424 | 20250415 | 124700 | 248540760375 | 46450 | 46400 | 46450 | 46400 | 2625 |
| 425 | 20250415 | 124600 | 248418893925 | 46450 | 46350 | 46450 | 46300 | 4280 |
| 426 | 20250415 | 124500 | 248220268925 | 46300 | 46550 | 46550 | 46200 | 9011 |
| 427 | 20250415 | 124400 | 247802068275 | 46550 | 46050 | 46550 | 46050 | 20939 |
| 428 | 20250415 | 124300 | 246830201150 | 46050 | 45950 | 46050 | 45850 | 4855 |
| 429 | 20250415 | 124200 | 246607125300 | 45900 | 45950 | 45975 | 45800 | 9735 |
| 430 | 20250415 | 124100 | 246160604900 | 45950 | 46000 | 46000 | 45950 | 634 |
| 431 | 20250415 | 124000 | 246131466500 | 46000 | 46100 | 46100 | 45950 | 4391 |
| 432 | 20250415 | 123900 | 245929407650 | 46100 | 46000 | 46100 | 45950 | 3418 |
| 433 | 20250415 | 123800 | 245772021250 | 46000 | 45900 | 46000 | 45900 | 2388 |
| 434 | 20250415 | 123700 | 245662372500 | 45900 | 45900 | 46000 | 45900 | 3335 |
| 435 | 20250415 | 123600 | 245509139675 | 45900 | 46000 | 46050 | 45900 | 10118 |
| 436 | 20250415 | 123500 | 245043950425 | 46000 | 46200 | 46200 | 46000 | 8507 |
| 437 | 20250415 | 123400 | 244652225425 | 46150 | 46200 | 46200 | 46050 | 10225 |
| 438 | 20250415 | 123300 | 244180569875 | 46150 | 46300 | 46300 | 46150 | 4266 |
| 439 | 20250415 | 123200 | 243983450525 | 46250 | 46350 | 46400 | 46250 | 2405 |
| 440 | 20250415 | 123100 | 243872076225 | 46350 | 46300 | 46350 | 46150 | 12895 |
| 441 | 20250415 | 123000 | 243276065950 | 46250 | 46250 | 46300 | 46200 | 4719 |
| 442 | 20250415 | 122900 | 243057863225 | 46200 | 46400 | 46400 | 46150 | 11876 |
| 443 | 20250415 | 122800 | 242508707475 | 46400 | 46350 | 46450 | 46300 | 3487 |
| 444 | 20250415 | 122700 | 242347041200 | 46400 | 46650 | 46650 | 46350 | 7674 |
| 445 | 20250415 | 122600 | 241990352250 | 46600 | 46350 | 46650 | 46300 | 4921 |
| 446 | 20250415 | 122500 | 241761658650 | 46350 | 46500 | 46550 | 46350 | 6634 |
| 447 | 20250415 | 122400 | 241453704650 | 46500 | 46700 | 46700 | 46350 | 14287 |
| 448 | 20250415 | 122300 | 240788969200 | 46650 | 46600 | 46750 | 46550 | 7837 |
| 449 | 20250415 | 122200 | 240423114450 | 46600 | 46500 | 46850 | 46500 | 27811 |
| 450 | 20250415 | 122100 | 239124201825 | 46550 | 46400 | 46550 | 46300 | 9928 |
| 451 | 20250415 | 122000 | 238663186125 | 46400 | 46150 | 46450 | 46150 | 7818 |
| 452 | 20250415 | 121900 | 238301604775 | 46200 | 46150 | 46450 | 46050 | 21202 |
| 453 | 20250415 | 121800 | 237320429725 | 46150 | 46450 | 46550 | 46100 | 23176 |
| 454 | 20250415 | 121700 | 236246363800 | 46450 | 46800 | 46850 | 46450 | 13953 |
| 455 | 20250415 | 121600 | 235595296325 | 46850 | 46600 | 46900 | 46600 | 17590 |
| 456 | 20250415 | 121500 | 234772571475 | 46600 | 46800 | 46850 | 46550 | 24555 |
| 457 | 20250415 | 121400 | 233625475825 | 46800 | 46900 | 47000 | 46600 | 42865 |
| 458 | 20250415 | 121300 | 231619183775 | 46850 | 46150 | 46900 | 46100 | 72240 |
| 459 | 20250415 | 121200 | 228250382350 | 46100 | 45950 | 46200 | 45900 | 9384 |
| 460 | 20250415 | 121100 | 227818177950 | 46000 | 46000 | 46050 | 45850 | 7801 |
| 461 | 20250415 | 121000 | 227459613700 | 46000 | 46100 | 46200 | 46000 | 12435 |
| 462 | 20250415 | 120900 | 226886297725 | 46100 | 46200 | 46250 | 46050 | 26954 |
| 463 | 20250415 | 120800 | 225641989700 | 46250 | 46000 | 46250 | 45950 | 21366 |
| 464 | 20250415 | 120700 | 224656715625 | 45950 | 45700 | 46050 | 45650 | 21054 |
| 465 | 20250415 | 120600 | 223689922125 | 45700 | 45650 | 45700 | 45600 | 2510 |
| 466 | 20250415 | 120500 | 223575335125 | 45700 | 45600 | 45700 | 45550 | 3168 |
| 467 | 20250415 | 120400 | 223430794625 | 45600 | 45500 | 45600 | 45400 | 1231 |
| 468 | 20250415 | 120300 | 223374794325 | 45500 | 45500 | 45600 | 45500 | 1284 |
| 469 | 20250415 | 120200 | 223316349675 | 45500 | 45400 | 45500 | 45350 | 1119 |
| 470 | 20250415 | 120100 | 223265522375 | 45400 | 45350 | 45450 | 45350 | 758 |
| 471 | 20250415 | 120000 | 223231113225 | 45400 | 45400 | 45500 | 45350 | 2326 |
| 472 | 20250415 | 115900 | 223125547150 | 45400 | 45500 | 45550 | 45400 | 717 |
| 473 | 20250415 | 115800 | 223092959775 | 45500 | 45600 | 45650 | 45350 | 3369 |
| 474 | 20250415 | 115700 | 222939802575 | 45600 | 45550 | 45650 | 45550 | 1094 |
| 475 | 20250415 | 115600 | 222889897375 | 45550 | 45450 | 45550 | 45400 | 1331 |
| 476 | 20250415 | 115500 | 222829392100 | 45450 | 45350 | 45500 | 45350 | 1812 |
| 477 | 20250415 | 115400 | 222747135675 | 45350 | 45400 | 45450 | 45350 | 1402 |
| 478 | 20250415 | 115300 | 222683490800 | 45400 | 45600 | 45650 | 45350 | 7112 |
| 479 | 20250415 | 115200 | 222360099500 | 45600 | 45750 | 45750 | 45600 | 3274 |
| 480 | 20250415 | 115100 | 222210620600 | 45700 | 45700 | 45700 | 45600 | 2332 |
| 481 | 20250415 | 115000 | 222104150500 | 45650 | 45600 | 45700 | 45550 | 2222 |
| 482 | 20250415 | 114900 | 222002879850 | 45600 | 45700 | 45800 | 45550 | 4520 |
| 483 | 20250415 | 114800 | 221796421550 | 45750 | 45700 | 45900 | 45650 | 17129 |
| 484 | 20250415 | 114700 | 221011619075 | 45700 | 45700 | 45700 | 45500 | 7295 |
| 485 | 20250415 | 114600 | 220678923575 | 45650 | 45750 | 45800 | 45650 | 17389 |
| 486 | 20250415 | 114500 | 219883649600 | 45750 | 45400 | 45750 | 45350 | 24621 |
| 487 | 20250415 | 114400 | 218760317400 | 45400 | 45375 | 45400 | 45350 | 1542 |
| 488 | 20250415 | 114300 | 218690339225 | 45375 | 45450 | 45500 | 45350 | 11466 |
| 489 | 20250415 | 114200 | 218169527550 | 45400 | 45300 | 45450 | 45250 | 6308 |
| 490 | 20250415 | 114100 | 217883335325 | 45300 | 45200 | 45300 | 45150 | 2791 |
| 491 | 20250415 | 114000 | 217757048950 | 45150 | 45250 | 45250 | 45050 | 626 |
| 492 | 20250415 | 113900 | 217728792100 | 45200 | 45000 | 45250 | 44950 | 3468 |
| 493 | 20250415 | 113800 | 217572376500 | 45000 | 45000 | 45100 | 45000 | 2528 |
| 494 | 20250415 | 113700 | 217458574400 | 45050 | 45150 | 45150 | 45050 | 1118 |
| 495 | 20250415 | 113600 | 217408177800 | 45100 | 45100 | 45150 | 45050 | 2549 |
| 496 | 20250415 | 113500 | 217293172875 | 45100 | 45100 | 45200 | 45100 | 842 |
| 497 | 20250415 | 113400 | 217255176850 | 45150 | 45250 | 45250 | 45125 | 2643 |
| 498 | 20250415 | 113300 | 217135749750 | 45250 | 45200 | 45250 | 45150 | 1880 |
| 499 | 20250415 | 113200 | 217050763875 | 45200 | 45175 | 45200 | 45100 | 1833 |
| 500 | 20250415 | 113100 | 216967943575 | 45200 | 45000 | 45200 | 45000 | 1570 |
| 501 | 20250415 | 113000 | 216897146925 | 45050 | 45200 | 45200 | 45000 | 4402 |
| 502 | 20250415 | 112900 | 216698509325 | 45150 | 45250 | 45250 | 45150 | 3643 |
| 503 | 20250415 | 112800 | 216533892050 | 45250 | 45150 | 45250 | 45100 | 8047 |
| 504 | 20250415 | 112700 | 216170400200 | 45100 | 44900 | 45150 | 44850 | 8416 |
| 505 | 20250415 | 112600 | 215791439975 | 44900 | 44850 | 44900 | 44800 | 3582 |
| 506 | 20250415 | 112500 | 215630834075 | 44800 | 44750 | 44850 | 44750 | 4955 |
| 507 | 20250415 | 112400 | 215408861925 | 44750 | 44850 | 44900 | 44500 | 20738 |
| 508 | 20250415 | 112300 | 214482215450 | 44850 | 44900 | 45000 | 44800 | 13436 |
| 509 | 20250415 | 112200 | 213878907500 | 44900 | 45050 | 45100 | 44900 | 9940 |
| 510 | 20250415 | 112100 | 213432022300 | 45050 | 45050 | 45100 | 45000 | 2694 |
| 511 | 20250415 | 112000 | 213310737125 | 45050 | 45100 | 45150 | 45000 | 7281 |
| 512 | 20250415 | 111900 | 212982759675 | 45100 | 45100 | 45150 | 45100 | 2133 |
| 513 | 20250415 | 111800 | 212886553425 | 45100 | 45150 | 45200 | 45100 | 5211 |
| 514 | 20250415 | 111700 | 212651468775 | 45150 | 45250 | 45250 | 45150 | 996 |
| 515 | 20250415 | 111600 | 212606440325 | 45250 | 45200 | 45250 | 45150 | 863 |
| 516 | 20250415 | 111500 | 212567466700 | 45150 | 45200 | 45250 | 45150 | 1831 |
| 517 | 20250415 | 111400 | 212484748575 | 45150 | 45250 | 45250 | 45150 | 1544 |
| 518 | 20250415 | 111300 | 212414974125 | 45250 | 45200 | 45300 | 45150 | 2288 |
| 519 | 20250415 | 111200 | 212311490175 | 45150 | 45050 | 45200 | 45050 | 3609 |
| 520 | 20250415 | 111100 | 212148672825 | 45100 | 45100 | 45100 | 45000 | 5425 |
| 521 | 20250415 | 111000 | 211904258375 | 45100 | 45150 | 45200 | 45100 | 3702 |
| 522 | 20250415 | 110900 | 211737143075 | 45150 | 45250 | 45300 | 45150 | 3493 |
| 523 | 20250415 | 110800 | 211579160825 | 45300 | 45250 | 45300 | 45200 | 1813 |
| 524 | 20250415 | 110700 | 211497114425 | 45200 | 45300 | 45300 | 45200 | 4959 |
| 525 | 20250415 | 110600 | 211272691150 | 45250 | 45300 | 45350 | 45250 | 2116 |
| 526 | 20250415 | 110500 | 211176853175 | 45300 | 45250 | 45400 | 45250 | 5358 |
| 527 | 20250415 | 110400 | 210934020275 | 45250 | 45150 | 45300 | 45150 | 1759 |
| 528 | 20250415 | 110300 | 210854474975 | 45200 | 45200 | 45250 | 45150 | 2260 |
| 529 | 20250415 | 110200 | 210752328025 | 45200 | 45350 | 45350 | 45150 | 3947 |
| 530 | 20250415 | 110100 | 210573775700 | 45300 | 45000 | 45350 | 45000 | 8233 |
| 531 | 20250415 | 110000 | 210202238850 | 45000 | 45100 | 45150 | 45000 | 7573 |
| 532 | 20250415 | 105900 | 209861067850 | 45100 | 45150 | 45300 | 45100 | 7743 |
| 533 | 20250415 | 105800 | 209511125100 | 45150 | 45200 | 45200 | 45000 | 18969 |
| 534 | 20250415 | 105700 | 208656462000 | 45150 | 45250 | 45250 | 45150 | 4878 |
| 535 | 20250415 | 105600 | 208436096800 | 45250 | 45350 | 45350 | 45050 | 22560 |
| 536 | 20250415 | 105500 | 207417216750 | 45350 | 45450 | 45450 | 45300 | 3851 |
| 537 | 20250415 | 105400 | 207242468675 | 45450 | 45400 | 45500 | 45400 | 2199 |
| 538 | 20250415 | 105300 | 207142520325 | 45400 | 45350 | 45500 | 45350 | 3384 |
| 539 | 20250415 | 105200 | 206988940425 | 45500 | 45450 | 45500 | 45350 | 5446 |
| 540 | 20250415 | 105100 | 206741416175 | 45500 | 45325 | 45500 | 45300 | 10656 |
| 541 | 20250415 | 105000 | 206258105400 | 45350 | 45550 | 45550 | 45300 | 18169 |
| 542 | 20250415 | 104900 | 205432562450 | 45500 | 45600 | 45650 | 45450 | 10881 |
| 543 | 20250415 | 104800 | 204937230725 | 45650 | 45850 | 45850 | 45600 | 7384 |
| 544 | 20250415 | 104700 | 204599912750 | 45800 | 45825 | 45850 | 45600 | 9767 |
| 545 | 20250415 | 104600 | 204153378100 | 45800 | 46100 | 46150 | 45800 | 9457 |
| 546 | 20250415 | 104500 | 203718882125 | 46150 | 46300 | 46300 | 46050 | 13774 |
| 547 | 20250415 | 104400 | 203082925625 | 46300 | 46050 | 46300 | 46050 | 17207 |
| 548 | 20250415 | 104300 | 202288432050 | 46050 | 46000 | 46100 | 46000 | 6775 |
| 549 | 20250415 | 104200 | 201976523950 | 46000 | 45950 | 46000 | 45900 | 1846 |
| 550 | 20250415 | 104100 | 201891708100 | 45950 | 46000 | 46050 | 45900 | 5262 |
| 551 | 20250415 | 104000 | 201649709650 | 45950 | 45900 | 46050 | 45800 | 5312 |
| 552 | 20250415 | 103900 | 201405823600 | 45900 | 45900 | 45950 | 45800 | 1868 |
| 553 | 20250415 | 103800 | 201320143400 | 45950 | 45800 | 45950 | 45750 | 5938 |
| 554 | 20250415 | 103700 | 201048181750 | 45800 | 45950 | 46000 | 45800 | 6727 |
| 555 | 20250415 | 103600 | 200739322325 | 45950 | 45950 | 46050 | 45900 | 8549 |
| 556 | 20250415 | 103500 | 200346260550 | 45950 | 45800 | 45950 | 45750 | 7471 |
| 557 | 20250415 | 103400 | 200003717900 | 45800 | 45700 | 45800 | 45650 | 6267 |
| 558 | 20250415 | 103300 | 199717064225 | 45750 | 45550 | 45800 | 45500 | 8211 |
| 559 | 20250415 | 103200 | 199342568575 | 45500 | 45350 | 45600 | 45300 | 11875 |
| 560 | 20250415 | 103100 | 198802759025 | 45350 | 45650 | 45700 | 45250 | 32104 |
| 561 | 20250415 | 103000 | 197343770025 | 45650 | 45800 | 45800 | 45650 | 6668 |
| 562 | 20250415 | 102900 | 197039104500 | 45800 | 45750 | 45850 | 45600 | 13636 |
| 563 | 20250415 | 102800 | 196415966975 | 45800 | 45950 | 46000 | 45750 | 8102 |
| 564 | 20250415 | 102700 | 196044332500 | 46000 | 46000 | 46050 | 45950 | 4695 |
| 565 | 20250415 | 102600 | 195828335950 | 46050 | 46000 | 46050 | 45950 | 3858 |
| 566 | 20250415 | 102500 | 195650859800 | 46000 | 45850 | 46050 | 45800 | 5838 |
| 567 | 20250415 | 102400 | 195382654350 | 45750 | 45900 | 45950 | 45600 | 17606 |
| 568 | 20250415 | 102300 | 194577548700 | 45900 | 46200 | 46250 | 45900 | 16727 |
| 569 | 20250415 | 102200 | 193806955575 | 46150 | 46100 | 46250 | 46050 | 19037 |
| 570 | 20250415 | 102100 | 192928421075 | 46100 | 45850 | 46100 | 45850 | 10103 |
| 571 | 20250415 | 102000 | 192463921275 | 45900 | 45800 | 45950 | 45800 | 6012 |
| 572 | 20250415 | 101900 | 192188209375 | 45800 | 45800 | 45950 | 45750 | 9901 |
| 573 | 20250415 | 101800 | 191734532850 | 45800 | 45850 | 45900 | 45800 | 5371 |
| 574 | 20250415 | 101700 | 191488317425 | 45900 | 45850 | 46000 | 45800 | 11760 |
| 575 | 20250415 | 101600 | 190948471125 | 45900 | 45700 | 45950 | 45600 | 12938 |
| 576 | 20250415 | 101500 | 190356179625 | 45700 | 45850 | 45950 | 45500 | 27759 |
| 577 | 20250415 | 101400 | 189088096500 | 45850 | 46050 | 46100 | 45600 | 39616 |
| 578 | 20250415 | 101300 | 187273612700 | 46050 | 46300 | 46300 | 45850 | 50812 |
| 579 | 20250415 | 101200 | 184934485325 | 46300 | 46850 | 46850 | 46250 | 29139 |
| 580 | 20250415 | 101100 | 183580113575 | 46800 | 46700 | 46850 | 46600 | 8784 |
| 581 | 20250415 | 101000 | 183169866975 | 46700 | 46500 | 46800 | 46450 | 11522 |
| 582 | 20250415 | 100900 | 182632079100 | 46500 | 46550 | 46650 | 46500 | 8327 |
| 583 | 20250415 | 100800 | 182244692500 | 46600 | 46550 | 46700 | 46400 | 14000 |
| 584 | 20250415 | 100700 | 181592740400 | 46550 | 46850 | 46850 | 46500 | 28962 |
| 585 | 20250415 | 100600 | 180238816525 | 46850 | 46500 | 46850 | 46200 | 33865 |
| 586 | 20250415 | 100500 | 178665796500 | 46500 | 46350 | 46650 | 46300 | 16152 |
| 587 | 20250415 | 100400 | 177915165150 | 46350 | 46350 | 46550 | 46250 | 33174 |
| 588 | 20250415 | 100300 | 176377212550 | 46350 | 46850 | 46900 | 46300 | 44822 |
| 589 | 20250415 | 100200 | 174290737325 | 46900 | 46900 | 47050 | 46650 | 30260 |
| 590 | 20250415 | 100100 | 172871957475 | 46900 | 46900 | 47000 | 46500 | 69070 |
| 591 | 20250415 | 100000 | 169646601575 | 46900 | 46950 | 47300 | 46800 | 43103 |
| 592 | 20250415 | 095900 | 167619399100 | 46950 | 47250 | 47550 | 46950 | 51283 |
| 593 | 20250415 | 095800 | 165198841900 | 47250 | 47750 | 47950 | 47250 | 54558 |
| 594 | 20250415 | 095700 | 162607821500 | 47650 | 47850 | 47900 | 47300 | 61578 |
| 595 | 20250415 | 095600 | 159676393625 | 47900 | 48100 | 48300 | 47700 | 65116 |
| 596 | 20250415 | 095500 | 156549818650 | 48050 | 47950 | 48100 | 47500 | 80507 |
| 597 | 20250415 | 095400 | 152703398000 | 47950 | 48100 | 48550 | 47800 | 137281 |
| 598 | 20250415 | 095300 | 146083987100 | 48150 | 48100 | 48500 | 47950 | 95191 |
| 599 | 20250415 | 095200 | 141494952600 | 48600 | 48600 | 48600 | 48600 | 0 |
| 600 | 20250415 | 095100 | 141494952600 | 48600 | 48000 | 48650 | 47800 | 61151 |
| 601 | 20250415 | 095000 | 138544250450 | 48050 | 47600 | 48650 | 47300 | 214158 |
| 602 | 20250415 | 094900 | 128258704425 | 47550 | 47175 | 47900 | 47150 | 119831 |
| 603 | 20250415 | 094800 | 122556071725 | 47200 | 47200 | 47600 | 46650 | 109655 |
| 604 | 20250415 | 094700 | 117387896450 | 47150 | 47200 | 47300 | 46850 | 81681 |
| 605 | 20250415 | 094600 | 113539161950 | 47200 | 47350 | 47900 | 47100 | 200822 |
| 606 | 20250415 | 094500 | 103995847275 | 47350 | 46300 | 47450 | 46200 | 238608 |
| 607 | 20250415 | 094400 | 92794202650 | 46300 | 46000 | 46300 | 45250 | 105523 |
| 608 | 20250415 | 094300 | 87963195050 | 46000 | 45750 | 46400 | 45750 | 185562 |
| 609 | 20250415 | 094200 | 79394066675 | 45800 | 45350 | 45950 | 45250 | 115457 |
| 610 | 20250415 | 094100 | 74116113775 | 45400 | 44700 | 45700 | 44600 | 104981 |
| 611 | 20250415 | 094000 | 69357572725 | 44700 | 45000 | 45150 | 44650 | 18671 |
| 612 | 20250415 | 093900 | 68519415100 | 45050 | 44900 | 45250 | 44850 | 38086 |
| 613 | 20250415 | 093800 | 66802436975 | 44850 | 44550 | 44900 | 44450 | 10609 |
| 614 | 20250415 | 093700 | 66328421325 | 44650 | 44500 | 44950 | 44400 | 30809 |
| 615 | 20250415 | 093600 | 64950057025 | 44500 | 44950 | 44950 | 44500 | 17735 |
| 616 | 20250415 | 093500 | 64157642725 | 44950 | 44700 | 45050 | 44700 | 24831 |
| 617 | 20250415 | 093400 | 63042440000 | 44700 | 44450 | 44850 | 44450 | 21401 |
| 618 | 20250415 | 093300 | 62085527025 | 44475 | 44500 | 44550 | 44250 | 22392 |
| 619 | 20250415 | 093200 | 61091819575 | 44500 | 44550 | 44700 | 44450 | 21001 |
| 620 | 20250415 | 093100 | 60155971225 | 44600 | 44950 | 45000 | 44400 | 49270 |
| 621 | 20250415 | 093000 | 57954889875 | 44950 | 45050 | 45100 | 44800 | 34300 |
| 622 | 20250415 | 092900 | 56413235700 | 45050 | 45100 | 45250 | 45050 | 17659 |
| 623 | 20250415 | 092800 | 55615596800 | 45100 | 45200 | 45450 | 44900 | 35171 |
| 624 | 20250415 | 092700 | 54027633525 | 45200 | 45350 | 45350 | 44800 | 51350 |
| 625 | 20250415 | 092600 | 51713933225 | 45400 | 45200 | 45750 | 45100 | 101377 |
| 626 | 20250415 | 092500 | 47104157600 | 45200 | 45550 | 45550 | 45000 | 80294 |
| 627 | 20250415 | 092400 | 43471080000 | 45550 | 45000 | 46300 | 44800 | 295792 |
| 628 | 20250415 | 092300 | 30026478725 | 44950 | 43900 | 45250 | 43850 | 110690 |
| 629 | 20250415 | 092200 | 25076060100 | 43950 | 43800 | 44000 | 43750 | 11425 |
| 630 | 20250415 | 092100 | 24574528125 | 43800 | 43650 | 44000 | 43550 | 16120 |
| 631 | 20250415 | 092000 | 23867555625 | 43650 | 43950 | 43950 | 43500 | 24442 |
| 632 | 20250415 | 091900 | 22797981475 | 43950 | 43600 | 44000 | 43600 | 20782 |
| 633 | 20250415 | 091800 | 21886136500 | 43600 | 43450 | 43850 | 43450 | 14641 |
| 634 | 20250415 | 091700 | 21246066750 | 43450 | 43625 | 43650 | 43450 | 10513 |
| 635 | 20250415 | 091600 | 20788012275 | 43625 | 43650 | 43700 | 43550 | 11172 |
| 636 | 20250415 | 091500 | 20300630075 | 43650 | 43300 | 43850 | 43300 | 38748 |
| 637 | 20250415 | 091400 | 18608515450 | 43300 | 43400 | 43400 | 43150 | 15299 |
| 638 | 20250415 | 091300 | 17946953300 | 43400 | 43450 | 43450 | 43200 | 12057 |
| 639 | 20250415 | 091200 | 17424446525 | 43450 | 43200 | 43450 | 43150 | 12211 |
| 640 | 20250415 | 091100 | 16895795525 | 43250 | 43350 | 43400 | 43050 | 31969 |
| 641 | 20250415 | 091000 | 15515109575 | 43400 | 43300 | 43500 | 43300 | 11965 |
| 642 | 20250415 | 090900 | 14995964750 | 43300 | 43350 | 43400 | 43300 | 15283 |
| 643 | 20250415 | 090800 | 14333679550 | 43350 | 43400 | 43500 | 43350 | 14837 |
| 644 | 20250415 | 090700 | 13689741300 | 43450 | 43600 | 43700 | 43350 | 25265 |
| 645 | 20250415 | 090600 | 12591138550 | 43600 | 43750 | 43850 | 43600 | 16465 |
| 646 | 20250415 | 090500 | 11871520725 | 43800 | 43800 | 43800 | 43500 | 19049 |
| 647 | 20250415 | 090400 | 11040033825 | 43800 | 43950 | 43950 | 43250 | 49091 |
| 648 | 20250415 | 090300 | 8900627775 | 43950 | 44100 | 44150 | 43800 | 34417 |
| 649 | 20250415 | 090200 | 7388379125 | 44150 | 44400 | 44400 | 44000 | 23021 |
| 650 | 20250415 | 090100 | 6369779725 | 44400 | 44150 | 44450 | 43750 | 43424 |
| 651 | 20250415 | 090000 | 4455131625 | 44150 | 44250 | 44550 | 44050 | 86057 |