33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 191200 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 8772 |
| 3 | 20250409 | 191100 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 4 | 20250409 | 191000 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 5 | 20250409 | 190900 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 6 | 20250409 | 190800 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 7 | 20250409 | 190700 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 8 | 20250409 | 190600 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 9 | 20250409 | 190500 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 10 | 20250409 | 190400 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 11 | 20250409 | 190300 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 12 | 20250409 | 190200 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 13 | 20250409 | 190100 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 14 | 20250409 | 190000 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 15 | 20250409 | 185900 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 16 | 20250409 | 185800 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 17 | 20250409 | 185700 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 18 | 20250409 | 185600 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 19 | 20250409 | 185500 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 20 | 20250409 | 185400 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 21 | 20250409 | 185300 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 22 | 20250409 | 185200 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 23 | 20250409 | 185100 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 24 | 20250409 | 185000 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 25 | 20250409 | 184900 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 26 | 20250409 | 184800 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 27 | 20250409 | 184700 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 28 | 20250409 | 184600 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 29 | 20250409 | 184500 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 30 | 20250409 | 184400 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 31 | 20250409 | 184300 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 32 | 20250409 | 184200 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 8772 |
| 33 | 20250409 | 184100 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 34 | 20250409 | 184000 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 35 | 20250409 | 183900 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 36 | 20250409 | 183800 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 37 | 20250409 | 183700 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 38 | 20250409 | 183600 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 39 | 20250409 | 183500 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 40 | 20250409 | 183400 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 41 | 20250409 | 183300 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 42 | 20250409 | 183200 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 43 | 20250409 | 183100 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 44 | 20250409 | 183000 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 45 | 20250409 | 182900 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 46 | 20250409 | 182800 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 47 | 20250409 | 182700 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 48 | 20250409 | 182600 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 49 | 20250409 | 182500 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 50 | 20250409 | 182400 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 51 | 20250409 | 182300 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 52 | 20250409 | 182200 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 53 | 20250409 | 182100 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 54 | 20250409 | 182000 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 55 | 20250409 | 181900 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 56 | 20250409 | 181800 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 57 | 20250409 | 181700 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 58 | 20250409 | 181600 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 59 | 20250409 | 181500 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 60 | 20250409 | 181400 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 61 | 20250409 | 181300 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 62 | 20250409 | 181200 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 8772 |
| 63 | 20250409 | 181100 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 64 | 20250409 | 181000 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 65 | 20250409 | 180900 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 66 | 20250409 | 180800 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 67 | 20250409 | 180700 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 68 | 20250409 | 180600 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 69 | 20250409 | 180500 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 70 | 20250409 | 180400 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 71 | 20250409 | 180300 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 72 | 20250409 | 180200 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 73 | 20250409 | 180100 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 74 | 20250409 | 180000 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 75 | 20250409 | 175900 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 76 | 20250409 | 175800 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 77 | 20250409 | 175700 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 78 | 20250409 | 175600 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 79 | 20250409 | 175500 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 80 | 20250409 | 175400 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 81 | 20250409 | 175300 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 82 | 20250409 | 175200 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 83 | 20250409 | 175100 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 84 | 20250409 | 175000 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 85 | 20250409 | 174900 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 86 | 20250409 | 174800 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 87 | 20250409 | 174700 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 88 | 20250409 | 174600 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 89 | 20250409 | 174500 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 90 | 20250409 | 174400 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 91 | 20250409 | 174300 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 92 | 20250409 | 174200 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 8772 |
| 93 | 20250409 | 174100 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 94 | 20250409 | 174000 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 95 | 20250409 | 173900 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 96 | 20250409 | 173800 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 97 | 20250409 | 173700 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 98 | 20250409 | 173600 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 99 | 20250409 | 173500 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 100 | 20250409 | 173400 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 101 | 20250409 | 173300 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 102 | 20250409 | 173200 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 103 | 20250409 | 173100 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 104 | 20250409 | 173000 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 105 | 20250409 | 172900 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 106 | 20250409 | 172800 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 107 | 20250409 | 172700 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 108 | 20250409 | 172600 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 109 | 20250409 | 172500 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 110 | 20250409 | 172400 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 111 | 20250409 | 172300 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 112 | 20250409 | 172200 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 113 | 20250409 | 172100 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 114 | 20250409 | 172000 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 115 | 20250409 | 171900 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 116 | 20250409 | 171800 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 117 | 20250409 | 171700 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 118 | 20250409 | 171600 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 119 | 20250409 | 171500 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 120 | 20250409 | 171400 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 121 | 20250409 | 171300 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 122 | 20250409 | 171200 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 8772 |
| 123 | 20250409 | 171100 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 124 | 20250409 | 171000 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 125 | 20250409 | 170900 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 126 | 20250409 | 170800 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 127 | 20250409 | 170700 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 128 | 20250409 | 170600 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 129 | 20250409 | 170500 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 130 | 20250409 | 170400 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 131 | 20250409 | 170300 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 132 | 20250409 | 170200 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 133 | 20250409 | 170100 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 134 | 20250409 | 170000 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 135 | 20250409 | 165900 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 136 | 20250409 | 165800 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 137 | 20250409 | 165700 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 138 | 20250409 | 165600 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 139 | 20250409 | 165500 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 140 | 20250409 | 165400 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 141 | 20250409 | 165300 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 142 | 20250409 | 165200 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 143 | 20250409 | 165100 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 144 | 20250409 | 165000 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 145 | 20250409 | 164900 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 146 | 20250409 | 164800 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 147 | 20250409 | 164700 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 148 | 20250409 | 164600 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 149 | 20250409 | 164500 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 150 | 20250409 | 164400 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 151 | 20250409 | 164300 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 152 | 20250409 | 164200 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 8772 |
| 153 | 20250409 | 164100 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 154 | 20250409 | 164000 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 155 | 20250409 | 163900 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 156 | 20250409 | 163800 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 157 | 20250409 | 163700 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 158 | 20250409 | 163600 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 159 | 20250409 | 163500 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 160 | 20250409 | 163400 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 161 | 20250409 | 163300 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 162 | 20250409 | 163200 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 163 | 20250409 | 163100 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 164 | 20250409 | 163000 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 165 | 20250409 | 162900 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 166 | 20250409 | 162800 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 167 | 20250409 | 162700 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 168 | 20250409 | 162600 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 169 | 20250409 | 162500 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 170 | 20250409 | 162400 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 171 | 20250409 | 162300 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 172 | 20250409 | 162200 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 173 | 20250409 | 162100 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 174 | 20250409 | 162000 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 175 | 20250409 | 161900 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 176 | 20250409 | 161800 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 177 | 20250409 | 161700 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 178 | 20250409 | 161600 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 179 | 20250409 | 161500 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 180 | 20250409 | 161400 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 181 | 20250409 | 161300 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 182 | 20250409 | 161200 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 8772 |
| 183 | 20250409 | 161100 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 184 | 20250409 | 161000 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 185 | 20250409 | 160900 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 186 | 20250409 | 160800 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 187 | 20250409 | 160700 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 188 | 20250409 | 160600 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 189 | 20250409 | 160500 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 190 | 20250409 | 160400 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 191 | 20250409 | 160300 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 192 | 20250409 | 160200 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 193 | 20250409 | 160100 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 194 | 20250409 | 160000 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 195 | 20250409 | 155900 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 196 | 20250409 | 155800 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 197 | 20250409 | 155700 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 198 | 20250409 | 155600 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 199 | 20250409 | 155500 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 200 | 20250409 | 155400 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 201 | 20250409 | 155300 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 202 | 20250409 | 155200 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 203 | 20250409 | 155100 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 204 | 20250409 | 155000 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 205 | 20250409 | 154900 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 206 | 20250409 | 154800 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 207 | 20250409 | 154700 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 208 | 20250409 | 154600 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 209 | 20250409 | 154500 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 210 | 20250409 | 154400 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 211 | 20250409 | 154300 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 212 | 20250409 | 154200 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 8772 |
| 213 | 20250409 | 154100 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 214 | 20250409 | 154000 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 215 | 20250409 | 153900 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 216 | 20250409 | 153800 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 217 | 20250409 | 153700 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 218 | 20250409 | 153600 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 219 | 20250409 | 153500 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 220 | 20250409 | 153400 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 221 | 20250409 | 153300 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 222 | 20250409 | 153200 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 223 | 20250409 | 153100 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 0 |
| 224 | 20250409 | 153000 | 24827849625 | 33100 | 33100 | 33100 | 33100 | 8772 |
| 225 | 20250409 | 152900 | 24537496425 | 33350 | 33350 | 33350 | 33350 | 0 |
| 226 | 20250409 | 152800 | 24537496425 | 33350 | 33350 | 33350 | 33350 | 0 |
| 227 | 20250409 | 152700 | 24537496425 | 33350 | 33350 | 33350 | 33350 | 0 |
| 228 | 20250409 | 152600 | 24537496425 | 33350 | 33350 | 33350 | 33350 | 0 |
| 229 | 20250409 | 152500 | 24537496425 | 33350 | 33350 | 33350 | 33350 | 0 |
| 230 | 20250409 | 152400 | 24537496425 | 33350 | 33350 | 33350 | 33350 | 0 |
| 231 | 20250409 | 152300 | 24537496425 | 33350 | 33350 | 33350 | 33350 | 0 |
| 232 | 20250409 | 152200 | 24537496425 | 33350 | 33350 | 33350 | 33350 | 0 |
| 233 | 20250409 | 152100 | 24537496425 | 33350 | 33350 | 33350 | 33350 | 0 |
| 234 | 20250409 | 152000 | 24537496425 | 33350 | 33350 | 33350 | 33350 | 0 |
| 235 | 20250409 | 151900 | 24537496425 | 33350 | 33350 | 33450 | 33350 | 870 |
| 236 | 20250409 | 151800 | 24508471525 | 33400 | 33400 | 33450 | 33350 | 2127 |
| 237 | 20250409 | 151700 | 24437442125 | 33400 | 33300 | 33450 | 33300 | 2233 |
| 238 | 20250409 | 151600 | 24362889625 | 33300 | 33250 | 33300 | 33250 | 629 |
| 239 | 20250409 | 151500 | 24341972025 | 33250 | 33250 | 33300 | 33200 | 1216 |
| 240 | 20250409 | 151400 | 24301527325 | 33200 | 33150 | 33200 | 33150 | 684 |
| 241 | 20250409 | 151300 | 24278828775 | 33050 | 33050 | 33100 | 33000 | 1622 |
| 242 | 20250409 | 151200 | 24225218775 | 33050 | 33100 | 33100 | 33000 | 464 |
| 243 | 20250409 | 151100 | 24209903825 | 33200 | 33050 | 33200 | 33050 | 1010 |
| 244 | 20250409 | 151000 | 24176415525 | 32950 | 33050 | 33050 | 32950 | 2469 |
| 245 | 20250409 | 150900 | 24094948125 | 33100 | 33050 | 33100 | 33050 | 491 |
| 246 | 20250409 | 150800 | 24078716175 | 33100 | 33050 | 33100 | 33050 | 1278 |
| 247 | 20250409 | 150700 | 24036419775 | 33050 | 33050 | 33100 | 33050 | 349 |
| 248 | 20250409 | 150600 | 24024877625 | 33100 | 33100 | 33100 | 33000 | 882 |
| 249 | 20250409 | 150500 | 23995734975 | 33100 | 33150 | 33150 | 33100 | 1113 |
| 250 | 20250409 | 150400 | 23958881475 | 33100 | 33100 | 33100 | 33100 | 135 |
| 251 | 20250409 | 150300 | 23954412975 | 33100 | 33100 | 33100 | 33100 | 449 |
| 252 | 20250409 | 150200 | 23939551075 | 33100 | 33100 | 33100 | 33100 | 880 |
| 253 | 20250409 | 150100 | 23910423075 | 33200 | 33150 | 33200 | 33100 | 163 |
| 254 | 20250409 | 150000 | 23905018825 | 33150 | 33100 | 33200 | 33100 | 317 |
| 255 | 20250409 | 145900 | 23894510375 | 33150 | 33150 | 33150 | 33100 | 882 |
| 256 | 20250409 | 145800 | 23865292075 | 33100 | 33200 | 33200 | 33100 | 701 |
| 257 | 20250409 | 145700 | 23842056225 | 33200 | 33050 | 33200 | 32950 | 936 |
| 258 | 20250409 | 145600 | 23811066925 | 33050 | 32950 | 33100 | 32950 | 1053 |
| 259 | 20250409 | 145500 | 23776319525 | 33000 | 33100 | 33100 | 33000 | 1137 |
| 260 | 20250409 | 145400 | 23738785075 | 33100 | 33100 | 33150 | 33050 | 385 |
| 261 | 20250409 | 145300 | 23726044275 | 33100 | 33150 | 33200 | 33100 | 1950 |
| 262 | 20250409 | 145200 | 23661400425 | 33150 | 33050 | 33200 | 33050 | 427 |
| 263 | 20250409 | 145100 | 23647243275 | 33100 | 33100 | 33100 | 33050 | 278 |
| 264 | 20250409 | 145000 | 23638042625 | 33050 | 33050 | 33100 | 33050 | 348 |
| 265 | 20250409 | 144900 | 23626534625 | 33100 | 33000 | 33100 | 32950 | 1683 |
| 266 | 20250409 | 144800 | 23571003775 | 33000 | 33000 | 33000 | 32950 | 198 |
| 267 | 20250409 | 144700 | 23564475075 | 33000 | 33000 | 33000 | 32950 | 142 |
| 268 | 20250409 | 144600 | 23559789575 | 33000 | 33100 | 33100 | 32900 | 179 |
| 269 | 20250409 | 144500 | 23553872025 | 33150 | 33150 | 33150 | 33100 | 612 |
| 270 | 20250409 | 144400 | 23533604625 | 33150 | 32900 | 33150 | 32900 | 2074 |
| 271 | 20250409 | 144300 | 23465151475 | 32900 | 32850 | 32950 | 32850 | 714 |
| 272 | 20250409 | 144200 | 23441690725 | 32900 | 32850 | 32900 | 32850 | 279 |
| 273 | 20250409 | 144100 | 23432512275 | 32850 | 32850 | 32850 | 32850 | 198 |
| 274 | 20250409 | 144000 | 23426007975 | 32850 | 32850 | 32850 | 32800 | 189 |
| 275 | 20250409 | 143900 | 23419805725 | 32850 | 32750 | 32850 | 32750 | 334 |
| 276 | 20250409 | 143800 | 23408852525 | 32750 | 32750 | 32750 | 32750 | 729 |
| 277 | 20250409 | 143700 | 23384977775 | 32750 | 32800 | 32850 | 32750 | 176 |
| 278 | 20250409 | 143600 | 23379206025 | 32800 | 32750 | 32800 | 32750 | 428 |
| 279 | 20250409 | 143500 | 23365185575 | 32750 | 32750 | 32750 | 32750 | 364 |
| 280 | 20250409 | 143400 | 23353264575 | 32750 | 32800 | 32800 | 32750 | 24 |
| 281 | 20250409 | 143300 | 23352478475 | 32750 | 32750 | 32800 | 32750 | 306 |
| 282 | 20250409 | 143200 | 23342455475 | 32750 | 32750 | 32750 | 32700 | 454 |
| 283 | 20250409 | 143100 | 23327604575 | 32750 | 32750 | 32750 | 32750 | 346 |
| 284 | 20250409 | 143000 | 23316273075 | 32750 | 32750 | 32800 | 32700 | 214 |
| 285 | 20250409 | 142900 | 23309262725 | 32750 | 32800 | 32800 | 32700 | 91 |
| 286 | 20250409 | 142800 | 23306282625 | 32800 | 32800 | 32850 | 32700 | 1742 |
| 287 | 20250409 | 142700 | 23249218075 | 32800 | 32800 | 32850 | 32800 | 307 |
| 288 | 20250409 | 142600 | 23239148425 | 32850 | 32850 | 32950 | 32850 | 323 |
| 289 | 20250409 | 142500 | 23228527475 | 32850 | 32800 | 32900 | 32800 | 304 |
| 290 | 20250409 | 142400 | 23218547375 | 32850 | 32850 | 32850 | 32800 | 526 |
| 291 | 20250409 | 142300 | 23201273575 | 32900 | 32850 | 32900 | 32850 | 190 |
| 292 | 20250409 | 142200 | 23195030375 | 32900 | 32950 | 33000 | 32900 | 55 |
| 293 | 20250409 | 142100 | 23193218275 | 32950 | 32950 | 32950 | 32800 | 570 |
| 294 | 20250409 | 142000 | 23174449775 | 32950 | 33000 | 33000 | 32900 | 447 |
| 295 | 20250409 | 141900 | 23159732775 | 32900 | 32900 | 32900 | 32900 | 42 |
| 296 | 20250409 | 141800 | 23158350975 | 32900 | 32900 | 32900 | 32850 | 151 |
| 297 | 20250409 | 141700 | 23153388975 | 32900 | 32900 | 32900 | 32800 | 675 |
| 298 | 20250409 | 141600 | 23131235375 | 32800 | 32900 | 32950 | 32800 | 1628 |
| 299 | 20250409 | 141500 | 23077701975 | 32900 | 32800 | 32900 | 32800 | 1626 |
| 300 | 20250409 | 141400 | 23024246175 | 32800 | 32800 | 32800 | 32800 | 6 |
| 301 | 20250409 | 141300 | 23024049375 | 32800 | 32800 | 32800 | 32800 | 110 |
| 302 | 20250409 | 141200 | 23020441375 | 32800 | 32800 | 32850 | 32800 | 448 |
| 303 | 20250409 | 141100 | 23005746575 | 32800 | 32800 | 32800 | 32800 | 1866 |
| 304 | 20250409 | 141000 | 22944541775 | 32800 | 32850 | 32850 | 32750 | 1463 |
| 305 | 20250409 | 140900 | 22896561025 | 32850 | 32900 | 32900 | 32800 | 71 |
| 306 | 20250409 | 140800 | 22894229325 | 32800 | 32950 | 32950 | 32800 | 1479 |
| 307 | 20250409 | 140700 | 22845552775 | 33000 | 33050 | 33050 | 32950 | 402 |
| 308 | 20250409 | 140600 | 22832289425 | 33050 | 33050 | 33100 | 33000 | 226 |
| 309 | 20250409 | 140500 | 22824813875 | 33050 | 33050 | 33100 | 33000 | 665 |
| 310 | 20250409 | 140400 | 22802826075 | 33050 | 33100 | 33100 | 33000 | 595 |
| 311 | 20250409 | 140300 | 22783159925 | 33050 | 33050 | 33150 | 32950 | 1208 |
| 312 | 20250409 | 140200 | 22743282975 | 33150 | 33150 | 33150 | 33050 | 212 |
| 313 | 20250409 | 140100 | 22736256725 | 33100 | 33200 | 33200 | 33100 | 366 |
| 314 | 20250409 | 140000 | 22724117925 | 33150 | 33150 | 33200 | 33150 | 146 |
| 315 | 20250409 | 135900 | 22719272375 | 33100 | 33050 | 33150 | 33000 | 633 |
| 316 | 20250409 | 135800 | 22698341425 | 33000 | 33000 | 33050 | 33000 | 211 |
| 317 | 20250409 | 135700 | 22691377025 | 33000 | 33000 | 33000 | 33000 | 96 |
| 318 | 20250409 | 135600 | 22688209025 | 33000 | 33000 | 33050 | 33000 | 156 |
| 319 | 20250409 | 135500 | 22683059775 | 33000 | 33000 | 33000 | 33000 | 182 |
| 320 | 20250409 | 135400 | 22677053775 | 32950 | 33000 | 33050 | 32950 | 1071 |
| 321 | 20250409 | 135300 | 22641733575 | 33000 | 33050 | 33100 | 33000 | 1153 |
| 322 | 20250409 | 135200 | 22603656875 | 33050 | 33000 | 33050 | 33000 | 629 |
| 323 | 20250409 | 135100 | 22582896575 | 33000 | 32975 | 33000 | 32975 | 217 |
| 324 | 20250409 | 135000 | 22575740575 | 33000 | 33000 | 33000 | 33000 | 102 |
| 325 | 20250409 | 134900 | 22572374575 | 33000 | 32950 | 33000 | 32950 | 11 |
| 326 | 20250409 | 134800 | 22572011775 | 33000 | 33000 | 33000 | 32950 | 139 |
| 327 | 20250409 | 134700 | 22567427525 | 33000 | 32900 | 33000 | 32900 | 205 |
| 328 | 20250409 | 134600 | 22560668925 | 32900 | 32900 | 32950 | 32900 | 94 |
| 329 | 20250409 | 134500 | 22557575525 | 32900 | 32900 | 32900 | 32900 | 25 |
| 330 | 20250409 | 134400 | 22556753025 | 32900 | 32900 | 32950 | 32900 | 198 |
| 331 | 20250409 | 134300 | 22550237075 | 32900 | 32950 | 32950 | 32900 | 240 |
| 332 | 20250409 | 134200 | 22542337875 | 32950 | 33050 | 33050 | 32900 | 909 |
| 333 | 20250409 | 134100 | 22512348225 | 33050 | 33050 | 33050 | 33050 | 88 |
| 334 | 20250409 | 134000 | 22509439825 | 33000 | 33050 | 33050 | 33000 | 111 |
| 335 | 20250409 | 133900 | 22505776525 | 33050 | 32950 | 33050 | 32950 | 106 |
| 336 | 20250409 | 133800 | 22502279025 | 33050 | 33050 | 33050 | 33000 | 54 |
| 337 | 20250409 | 133700 | 22500494425 | 33050 | 33050 | 33050 | 33050 | 251 |
| 338 | 20250409 | 133600 | 22492198875 | 32950 | 33000 | 33000 | 32950 | 81 |
| 339 | 20250409 | 133500 | 22489526025 | 33000 | 32950 | 33000 | 32950 | 253 |
| 340 | 20250409 | 133400 | 22481179175 | 32950 | 32850 | 32950 | 32850 | 309 |
| 341 | 20250409 | 133300 | 22471018025 | 32850 | 32850 | 32850 | 32800 | 101 |
| 342 | 20250409 | 133200 | 22467703675 | 32850 | 32850 | 32850 | 32850 | 211 |
| 343 | 20250409 | 133100 | 22460772325 | 32850 | 32900 | 32950 | 32850 | 71 |
| 344 | 20250409 | 133000 | 22458436225 | 32850 | 32900 | 32950 | 32850 | 996 |
| 345 | 20250409 | 132900 | 22425717175 | 32850 | 32800 | 32900 | 32800 | 588 |
| 346 | 20250409 | 132800 | 22406396925 | 32900 | 32800 | 32950 | 32800 | 1307 |
| 347 | 20250409 | 132700 | 22363387675 | 32800 | 32950 | 32950 | 32750 | 1195 |
| 348 | 20250409 | 132600 | 22324110225 | 32950 | 33000 | 33000 | 32900 | 353 |
| 349 | 20250409 | 132500 | 22312481475 | 32950 | 33050 | 33050 | 32950 | 1588 |
| 350 | 20250409 | 132400 | 22260090575 | 33000 | 33050 | 33050 | 33000 | 693 |
| 351 | 20250409 | 132300 | 22237191625 | 33050 | 33050 | 33050 | 33000 | 111 |
| 352 | 20250409 | 132200 | 22233526075 | 32900 | 32950 | 33050 | 32900 | 166 |
| 353 | 20250409 | 132100 | 22228056275 | 32950 | 32950 | 32950 | 32900 | 875 |
| 354 | 20250409 | 132000 | 22199225175 | 32850 | 33100 | 33100 | 32850 | 958 |
| 355 | 20250409 | 131900 | 22167622175 | 33100 | 33200 | 33200 | 33100 | 460 |
| 356 | 20250409 | 131800 | 22152375575 | 33200 | 33300 | 33300 | 33200 | 589 |
| 357 | 20250409 | 131700 | 22132791225 | 33300 | 33400 | 33400 | 33300 | 681 |
| 358 | 20250409 | 131600 | 22110076275 | 33350 | 33400 | 33450 | 33350 | 1409 |
| 359 | 20250409 | 131500 | 22063038025 | 33400 | 33150 | 33400 | 33150 | 1134 |
| 360 | 20250409 | 131400 | 22025280875 | 33200 | 33150 | 33200 | 33150 | 242 |
| 361 | 20250409 | 131300 | 22017255975 | 33150 | 33100 | 33200 | 33050 | 1836 |
| 362 | 20250409 | 131200 | 21956439775 | 33050 | 32950 | 33100 | 32900 | 587 |
| 363 | 20250409 | 131100 | 21937099775 | 32900 | 32950 | 32950 | 32900 | 358 |
| 364 | 20250409 | 131000 | 21925314725 | 32950 | 32950 | 33000 | 32950 | 174 |
| 365 | 20250409 | 130900 | 21919579925 | 33050 | 32950 | 33050 | 32950 | 453 |
| 366 | 20250409 | 130800 | 21904653425 | 32950 | 33050 | 33050 | 32900 | 1856 |
| 367 | 20250409 | 130700 | 21843452075 | 33000 | 33025 | 33050 | 32975 | 1617 |
| 368 | 20250409 | 130600 | 21790065075 | 33050 | 33125 | 33150 | 33000 | 2344 |
| 369 | 20250409 | 130500 | 21712657075 | 33100 | 33200 | 33200 | 33050 | 1879 |
| 370 | 20250409 | 130400 | 21650427725 | 33200 | 32950 | 33200 | 32925 | 1805 |
| 371 | 20250409 | 130300 | 21590778900 | 32950 | 32900 | 33000 | 32900 | 1822 |
| 372 | 20250409 | 130200 | 21530786000 | 32850 | 32750 | 32900 | 32750 | 515 |
| 373 | 20250409 | 130100 | 21513876050 | 32750 | 32700 | 32900 | 32550 | 1248 |
| 374 | 20250409 | 130000 | 21473049150 | 32550 | 32600 | 32700 | 32500 | 152 |
| 375 | 20250409 | 125900 | 21468094100 | 32600 | 32500 | 32600 | 32450 | 429 |
| 376 | 20250409 | 125800 | 21454150100 | 32500 | 32600 | 32650 | 32500 | 2004 |
| 377 | 20250409 | 125700 | 21388947600 | 32600 | 32550 | 32600 | 32500 | 2493 |
| 378 | 20250409 | 125600 | 21307894500 | 32550 | 32600 | 32650 | 32550 | 1196 |
| 379 | 20250409 | 125500 | 21268929250 | 32650 | 32700 | 32700 | 32650 | 784 |
| 380 | 20250409 | 125400 | 21243331400 | 32600 | 32650 | 32700 | 32600 | 889 |
| 381 | 20250409 | 125300 | 21214337650 | 32650 | 32550 | 32650 | 32550 | 820 |
| 382 | 20250409 | 125200 | 21187610750 | 32550 | 32600 | 32600 | 32500 | 1018 |
| 383 | 20250409 | 125100 | 21154496550 | 32550 | 32450 | 32700 | 32450 | 1976 |
| 384 | 20250409 | 125000 | 21090185450 | 32450 | 32400 | 32500 | 32400 | 706 |
| 385 | 20250409 | 124900 | 21067277350 | 32400 | 32450 | 32500 | 32400 | 2784 |
| 386 | 20250409 | 124800 | 20977002150 | 32400 | 32550 | 32550 | 32400 | 3795 |
| 387 | 20250409 | 124700 | 20853750500 | 32550 | 32700 | 32750 | 32550 | 2753 |
| 388 | 20250409 | 124600 | 20763907900 | 32750 | 32800 | 32800 | 32750 | 1234 |
| 389 | 20250409 | 124500 | 20723460450 | 32850 | 32800 | 32850 | 32800 | 598 |
| 390 | 20250409 | 124400 | 20703829450 | 32800 | 32800 | 32850 | 32800 | 1324 |
| 391 | 20250409 | 124300 | 20660343550 | 32850 | 32900 | 32900 | 32850 | 483 |
| 392 | 20250409 | 124200 | 20644476900 | 32850 | 32900 | 32950 | 32850 | 3897 |
| 393 | 20250409 | 124100 | 20516377450 | 32950 | 32950 | 33000 | 32950 | 1035 |
| 394 | 20250409 | 124000 | 20482274050 | 32900 | 32950 | 33000 | 32900 | 777 |
| 395 | 20250409 | 123900 | 20456696350 | 32950 | 32950 | 33000 | 32900 | 682 |
| 396 | 20250409 | 123800 | 20434246700 | 33000 | 32850 | 33000 | 32850 | 926 |
| 397 | 20250409 | 123700 | 20403767150 | 32900 | 32850 | 32900 | 32800 | 915 |
| 398 | 20250409 | 123600 | 20373725700 | 32850 | 32900 | 32900 | 32800 | 125 |
| 399 | 20250409 | 123500 | 20369615450 | 32800 | 32750 | 32800 | 32650 | 3261 |
| 400 | 20250409 | 123400 | 20262900050 | 32800 | 32850 | 32850 | 32750 | 2960 |
| 401 | 20250409 | 123300 | 20165815550 | 32800 | 32900 | 32900 | 32800 | 2787 |
| 402 | 20250409 | 123200 | 20074303050 | 32850 | 32900 | 32950 | 32850 | 2741 |
| 403 | 20250409 | 123100 | 19984126050 | 32950 | 32950 | 33000 | 32900 | 1344 |
| 404 | 20250409 | 123000 | 19939851400 | 33000 | 33050 | 33050 | 33000 | 2772 |
| 405 | 20250409 | 122900 | 19848352050 | 33050 | 33100 | 33100 | 33050 | 1823 |
| 406 | 20250409 | 122800 | 19788066950 | 33150 | 33200 | 33200 | 33150 | 563 |
| 407 | 20250409 | 122700 | 19769399950 | 33300 | 33200 | 33300 | 33200 | 1347 |
| 408 | 20250409 | 122600 | 19724655350 | 33150 | 33150 | 33200 | 33100 | 348 |
| 409 | 20250409 | 122500 | 19713117100 | 33150 | 33150 | 33150 | 33100 | 2123 |
| 410 | 20250409 | 122400 | 19642778350 | 33150 | 33200 | 33200 | 33150 | 1187 |
| 411 | 20250409 | 122300 | 19603378800 | 33250 | 33300 | 33350 | 33100 | 4629 |
| 412 | 20250409 | 122200 | 19449806350 | 33300 | 33400 | 33400 | 33300 | 1887 |
| 413 | 20250409 | 122100 | 19386910300 | 33350 | 33450 | 33450 | 33350 | 901 |
| 414 | 20250409 | 122000 | 19356801100 | 33450 | 33550 | 33550 | 33400 | 1868 |
| 415 | 20250409 | 121900 | 19294324300 | 33550 | 33550 | 33550 | 33500 | 820 |
| 416 | 20250409 | 121800 | 19266813350 | 33550 | 33600 | 33600 | 33550 | 695 |
| 417 | 20250409 | 121700 | 19243475900 | 33600 | 33675 | 33675 | 33600 | 207 |
| 418 | 20250409 | 121600 | 19236514825 | 33650 | 33700 | 33700 | 33650 | 513 |
| 419 | 20250409 | 121500 | 19219247025 | 33700 | 33700 | 33700 | 33650 | 55 |
| 420 | 20250409 | 121400 | 19217393575 | 33650 | 33700 | 33750 | 33650 | 268 |
| 421 | 20250409 | 121300 | 19208366825 | 33700 | 33750 | 33800 | 33700 | 695 |
| 422 | 20250409 | 121200 | 19184929825 | 33750 | 33750 | 33800 | 33700 | 378 |
| 423 | 20250409 | 121100 | 19172166775 | 33850 | 33800 | 33850 | 33700 | 579 |
| 424 | 20250409 | 121000 | 19152611725 | 33800 | 33700 | 33800 | 33700 | 1019 |
| 425 | 20250409 | 120900 | 19118178925 | 33750 | 33800 | 33800 | 33700 | 1113 |
| 426 | 20250409 | 120800 | 19080590725 | 33800 | 33750 | 33800 | 33700 | 1020 |
| 427 | 20250409 | 120700 | 19046164975 | 33750 | 33700 | 33750 | 33650 | 425 |
| 428 | 20250409 | 120600 | 19031836325 | 33650 | 33700 | 33700 | 33650 | 1836 |
| 429 | 20250409 | 120500 | 18969992125 | 33650 | 33700 | 33750 | 33650 | 999 |
| 430 | 20250409 | 120400 | 18936353675 | 33700 | 33650 | 33700 | 33650 | 225 |
| 431 | 20250409 | 120300 | 18928781075 | 33650 | 33600 | 33650 | 33600 | 152 |
| 432 | 20250409 | 120200 | 18923672775 | 33600 | 33500 | 33600 | 33400 | 498 |
| 433 | 20250409 | 120100 | 18906966575 | 33500 | 33500 | 33500 | 33400 | 106 |
| 434 | 20250409 | 120000 | 18903417875 | 33500 | 33550 | 33600 | 33400 | 1360 |
| 435 | 20250409 | 115900 | 18857919675 | 33600 | 33550 | 33600 | 33500 | 302 |
| 436 | 20250409 | 115800 | 18847782375 | 33550 | 33450 | 33550 | 33400 | 1122 |
| 437 | 20250409 | 115700 | 18810218325 | 33450 | 33450 | 33500 | 33450 | 1265 |
| 438 | 20250409 | 115600 | 18767902075 | 33450 | 33450 | 33450 | 33400 | 602 |
| 439 | 20250409 | 115500 | 18747779975 | 33500 | 33500 | 33500 | 33400 | 886 |
| 440 | 20250409 | 115400 | 18718128275 | 33500 | 33450 | 33600 | 33450 | 656 |
| 441 | 20250409 | 115300 | 18696148825 | 33400 | 33400 | 33450 | 33350 | 725 |
| 442 | 20250409 | 115200 | 18671935175 | 33400 | 33400 | 33400 | 33300 | 3584 |
| 443 | 20250409 | 115100 | 18552277125 | 33400 | 33450 | 33450 | 33400 | 553 |
| 444 | 20250409 | 115000 | 18533800125 | 33450 | 33450 | 33500 | 33400 | 1328 |
| 445 | 20250409 | 114900 | 18489391425 | 33450 | 33400 | 33550 | 33400 | 503 |
| 446 | 20250409 | 114800 | 18472566375 | 33350 | 33300 | 33500 | 33300 | 3370 |
| 447 | 20250409 | 114700 | 18360098775 | 33350 | 33500 | 33500 | 33250 | 2826 |
| 448 | 20250409 | 114600 | 18265802125 | 33500 | 33500 | 33550 | 33400 | 2771 |
| 449 | 20250409 | 114500 | 18173053825 | 33500 | 33700 | 33700 | 33500 | 2480 |
| 450 | 20250409 | 114400 | 18089754125 | 33700 | 33850 | 33850 | 33650 | 2853 |
| 451 | 20250409 | 114300 | 17993516675 | 33850 | 33850 | 33900 | 33800 | 1758 |
| 452 | 20250409 | 114200 | 17934073325 | 33850 | 33950 | 33950 | 33850 | 2549 |
| 453 | 20250409 | 114100 | 17847699725 | 33950 | 33950 | 34000 | 33950 | 472 |
| 454 | 20250409 | 114000 | 17831669325 | 33900 | 34100 | 34100 | 33900 | 2131 |
| 455 | 20250409 | 113900 | 17759226225 | 34050 | 34150 | 34150 | 34050 | 220 |
| 456 | 20250409 | 113800 | 17751725975 | 34150 | 34100 | 34150 | 34100 | 370 |
| 457 | 20250409 | 113700 | 17739096175 | 34150 | 34050 | 34150 | 34000 | 1260 |
| 458 | 20250409 | 113600 | 17696229075 | 34050 | 34100 | 34100 | 34050 | 340 |
| 459 | 20250409 | 113500 | 17684635575 | 34050 | 34100 | 34100 | 34050 | 242 |
| 460 | 20250409 | 113400 | 17676383525 | 34150 | 34050 | 34150 | 34050 | 1251 |
| 461 | 20250409 | 113300 | 17633757525 | 34050 | 34100 | 34100 | 34050 | 885 |
| 462 | 20250409 | 113200 | 17603623075 | 34100 | 34100 | 34100 | 34000 | 496 |
| 463 | 20250409 | 113100 | 17586741850 | 34000 | 34000 | 34100 | 33900 | 817 |
| 464 | 20250409 | 113000 | 17558979700 | 33950 | 33900 | 33950 | 33850 | 535 |
| 465 | 20250409 | 112900 | 17540845850 | 33900 | 34000 | 34050 | 33800 | 7921 |
| 466 | 20250409 | 112800 | 17271872600 | 34000 | 34150 | 34150 | 34000 | 3031 |
| 467 | 20250409 | 112700 | 17168560200 | 34150 | 34250 | 34250 | 34150 | 2143 |
| 468 | 20250409 | 112600 | 17095317850 | 34250 | 34300 | 34300 | 34250 | 445 |
| 469 | 20250409 | 112500 | 17080071600 | 34250 | 34400 | 34400 | 34200 | 2744 |
| 470 | 20250409 | 112400 | 16986014600 | 34350 | 34450 | 34450 | 34350 | 919 |
| 471 | 20250409 | 112300 | 16954430000 | 34400 | 34350 | 34450 | 34350 | 1067 |
| 472 | 20250409 | 112200 | 16917736900 | 34450 | 34400 | 34600 | 34350 | 1674 |
| 473 | 20250409 | 112100 | 16860061400 | 34450 | 34400 | 34450 | 34350 | 129 |
| 474 | 20250409 | 112000 | 16855624400 | 34350 | 34350 | 34400 | 34350 | 949 |
| 475 | 20250409 | 111900 | 16823024800 | 34350 | 34400 | 34450 | 34300 | 782 |
| 476 | 20250409 | 111800 | 16796159000 | 34450 | 34300 | 34450 | 34300 | 603 |
| 477 | 20250409 | 111700 | 16775450250 | 34300 | 34300 | 34350 | 34300 | 348 |
| 478 | 20250409 | 111600 | 16763511800 | 34350 | 34300 | 34350 | 34300 | 997 |
| 479 | 20250409 | 111500 | 16729312900 | 34300 | 34400 | 34400 | 34300 | 1881 |
| 480 | 20250409 | 111400 | 16664741950 | 34400 | 34450 | 34450 | 34400 | 899 |
| 481 | 20250409 | 111300 | 16633795300 | 34450 | 34500 | 34500 | 34450 | 807 |
| 482 | 20250409 | 111200 | 16605977600 | 34500 | 34550 | 34550 | 34500 | 219 |
| 483 | 20250409 | 111100 | 16598418950 | 34550 | 34550 | 34600 | 34450 | 1029 |
| 484 | 20250409 | 111000 | 16562909100 | 34550 | 34500 | 34550 | 34450 | 1095 |
| 485 | 20250409 | 110900 | 16525137750 | 34450 | 34500 | 34500 | 34450 | 551 |
| 486 | 20250409 | 110800 | 16506131600 | 34500 | 34400 | 34500 | 34400 | 1676 |
| 487 | 20250409 | 110700 | 16448413950 | 34500 | 34450 | 34500 | 34400 | 413 |
| 488 | 20250409 | 110600 | 16434186050 | 34400 | 34400 | 34450 | 34350 | 889 |
| 489 | 20250409 | 110500 | 16403615000 | 34350 | 34300 | 34350 | 34200 | 2794 |
| 490 | 20250409 | 110400 | 16307772150 | 34300 | 34350 | 34450 | 34250 | 5695 |
| 491 | 20250409 | 110300 | 16112317450 | 34450 | 34450 | 34450 | 34350 | 2882 |
| 492 | 20250409 | 110200 | 16013225250 | 34450 | 34500 | 34550 | 34400 | 1873 |
| 493 | 20250409 | 110100 | 15948673800 | 34500 | 34650 | 34650 | 34400 | 9573 |
| 494 | 20250409 | 110000 | 15618240950 | 34650 | 34800 | 34800 | 34650 | 3058 |
| 495 | 20250409 | 105900 | 15512086050 | 34800 | 34850 | 34850 | 34800 | 2598 |
| 496 | 20250409 | 105800 | 15421622050 | 34900 | 34875 | 34900 | 34850 | 1671 |
| 497 | 20250409 | 105700 | 15363363350 | 34900 | 34850 | 34950 | 34850 | 1394 |
| 498 | 20250409 | 105600 | 15314713050 | 34900 | 34850 | 34900 | 34850 | 206 |
| 499 | 20250409 | 105500 | 15307533150 | 34850 | 34950 | 35000 | 34850 | 2597 |
| 500 | 20250409 | 105400 | 15216918300 | 34950 | 34950 | 35000 | 34900 | 526 |
| 501 | 20250409 | 105300 | 15198537500 | 34900 | 34850 | 34950 | 34850 | 372 |
| 502 | 20250409 | 105200 | 15185562950 | 34850 | 34950 | 34950 | 34800 | 2578 |
| 503 | 20250409 | 105100 | 15095702700 | 34950 | 34950 | 34950 | 34900 | 502 |
| 504 | 20250409 | 105000 | 15078160400 | 34950 | 34975 | 35000 | 34950 | 1322 |
| 505 | 20250409 | 104900 | 15031933550 | 34950 | 35000 | 35050 | 34950 | 2094 |
| 506 | 20250409 | 104800 | 14958650675 | 35050 | 35050 | 35050 | 35000 | 788 |
| 507 | 20250409 | 104700 | 14931031725 | 35050 | 35100 | 35100 | 35050 | 892 |
| 508 | 20250409 | 104600 | 14899759350 | 35100 | 35100 | 35100 | 35100 | 485 |
| 509 | 20250409 | 104500 | 14882735850 | 35100 | 35150 | 35150 | 35100 | 913 |
| 510 | 20250409 | 104400 | 14850678950 | 35150 | 35150 | 35150 | 35100 | 1355 |
| 511 | 20250409 | 104300 | 14803051250 | 35150 | 35200 | 35200 | 35150 | 556 |
| 512 | 20250409 | 104200 | 14783482800 | 35200 | 35300 | 35300 | 35200 | 979 |
| 513 | 20250409 | 104100 | 14748991700 | 35350 | 35300 | 35350 | 35250 | 1125 |
| 514 | 20250409 | 104000 | 14709287450 | 35300 | 35350 | 35400 | 35300 | 461 |
| 515 | 20250409 | 103900 | 14692990750 | 35350 | 35350 | 35400 | 35300 | 1933 |
| 516 | 20250409 | 103800 | 14624667400 | 35350 | 35200 | 35350 | 35200 | 1265 |
| 517 | 20250409 | 103700 | 14580043950 | 35250 | 35250 | 35250 | 35250 | 27 |
| 518 | 20250409 | 103600 | 14579092200 | 35250 | 35150 | 35250 | 35150 | 418 |
| 519 | 20250409 | 103500 | 14564374350 | 35150 | 35100 | 35150 | 35100 | 669 |
| 520 | 20250409 | 103400 | 14540867700 | 35150 | 35200 | 35250 | 35150 | 1405 |
| 521 | 20250409 | 103300 | 14491444300 | 35250 | 35250 | 35250 | 35200 | 54 |
| 522 | 20250409 | 103200 | 14489542300 | 35250 | 35250 | 35250 | 35200 | 129 |
| 523 | 20250409 | 103100 | 14484997600 | 35250 | 35250 | 35250 | 35200 | 674 |
| 524 | 20250409 | 103000 | 14461239600 | 35250 | 35300 | 35300 | 35150 | 1709 |
| 525 | 20250409 | 102900 | 14401003650 | 35350 | 35400 | 35400 | 35300 | 525 |
| 526 | 20250409 | 102800 | 14382438000 | 35350 | 35400 | 35450 | 35300 | 1798 |
| 527 | 20250409 | 102700 | 14318812500 | 35350 | 35300 | 35400 | 35300 | 262 |
| 528 | 20250409 | 102600 | 14309546400 | 35300 | 35350 | 35350 | 35300 | 751 |
| 529 | 20250409 | 102500 | 14283007450 | 35300 | 35250 | 35300 | 35250 | 523 |
| 530 | 20250409 | 102400 | 14264549550 | 35250 | 35250 | 35300 | 35200 | 806 |
| 531 | 20250409 | 102300 | 14236128250 | 35250 | 35100 | 35250 | 35100 | 2271 |
| 532 | 20250409 | 102200 | 14156144900 | 35150 | 35100 | 35150 | 35050 | 166 |
| 533 | 20250409 | 102100 | 14150320400 | 35100 | 35050 | 35100 | 34950 | 339 |
| 534 | 20250409 | 102000 | 14138431200 | 35050 | 35100 | 35150 | 34900 | 3526 |
| 535 | 20250409 | 101900 | 14014969850 | 35150 | 35150 | 35150 | 35150 | 454 |
| 536 | 20250409 | 101800 | 13999011750 | 35150 | 35100 | 35150 | 35100 | 1443 |
| 537 | 20250409 | 101700 | 13948328600 | 35100 | 35200 | 35200 | 35100 | 692 |
| 538 | 20250409 | 101600 | 13923993000 | 35200 | 35150 | 35200 | 35150 | 68 |
| 539 | 20250409 | 101500 | 13921601850 | 35150 | 35200 | 35200 | 35150 | 228 |
| 540 | 20250409 | 101400 | 13913587550 | 35200 | 35150 | 35200 | 35050 | 1352 |
| 541 | 20250409 | 101300 | 13866114700 | 35200 | 34950 | 35200 | 34950 | 1214 |
| 542 | 20250409 | 101200 | 13823508950 | 34950 | 34900 | 34950 | 34900 | 761 |
| 543 | 20250409 | 101100 | 13796919950 | 34900 | 35000 | 35000 | 34850 | 1485 |
| 544 | 20250409 | 101000 | 13745088250 | 35000 | 35100 | 35100 | 34800 | 7530 |
| 545 | 20250409 | 100900 | 13482036900 | 35050 | 35150 | 35150 | 35050 | 1052 |
| 546 | 20250409 | 100800 | 13445101650 | 35150 | 35150 | 35200 | 35100 | 1097 |
| 547 | 20250409 | 100700 | 13406557300 | 35150 | 35300 | 35300 | 35150 | 1407 |
| 548 | 20250409 | 100600 | 13357045150 | 35200 | 35100 | 35200 | 35050 | 804 |
| 549 | 20250409 | 100500 | 13328787600 | 35100 | 35200 | 35250 | 35050 | 4040 |
| 550 | 20250409 | 100400 | 13186894450 | 35200 | 35350 | 35350 | 35100 | 1960 |
| 551 | 20250409 | 100300 | 13117870450 | 35300 | 35550 | 35550 | 35300 | 3401 |
| 552 | 20250409 | 100200 | 12997576050 | 35550 | 35400 | 35650 | 35400 | 1252 |
| 553 | 20250409 | 100100 | 12953053250 | 35400 | 35500 | 35600 | 35350 | 3178 |
| 554 | 20250409 | 100000 | 12840288450 | 35600 | 35450 | 35600 | 35400 | 2353 |
| 555 | 20250409 | 095900 | 12756789750 | 35450 | 35550 | 35650 | 35400 | 2489 |
| 556 | 20250409 | 095800 | 12668516350 | 35550 | 35700 | 35800 | 35500 | 3219 |
| 557 | 20250409 | 095700 | 12553714150 | 35850 | 35750 | 35850 | 35550 | 5280 |
| 558 | 20250409 | 095600 | 12365062800 | 35800 | 35800 | 35850 | 35600 | 6626 |
| 559 | 20250409 | 095500 | 12128281500 | 35800 | 35400 | 35800 | 35300 | 6549 |
| 560 | 20250409 | 095400 | 11895002650 | 35400 | 35650 | 35650 | 35350 | 3780 |
| 561 | 20250409 | 095300 | 11760578100 | 35650 | 35300 | 35650 | 35250 | 7125 |
| 562 | 20250409 | 095200 | 11507685050 | 35350 | 35100 | 35350 | 35100 | 3606 |
| 563 | 20250409 | 095100 | 11380904100 | 35150 | 35300 | 35350 | 35000 | 4635 |
| 564 | 20250409 | 095000 | 11217965750 | 35300 | 35050 | 35350 | 34900 | 5050 |
| 565 | 20250409 | 094900 | 11040911900 | 35050 | 35200 | 35200 | 35000 | 5085 |
| 566 | 20250409 | 094800 | 10862469100 | 35150 | 35250 | 35250 | 35100 | 4058 |
| 567 | 20250409 | 094700 | 10719822250 | 35200 | 35500 | 35500 | 35150 | 11143 |
| 568 | 20250409 | 094600 | 10326089450 | 35500 | 35600 | 35600 | 35500 | 2870 |
| 569 | 20250409 | 094500 | 10224112350 | 35600 | 35450 | 35600 | 35450 | 928 |
| 570 | 20250409 | 094400 | 10191147950 | 35450 | 35550 | 35550 | 35450 | 1496 |
| 571 | 20250409 | 094300 | 10138047600 | 35550 | 35550 | 35550 | 35500 | 1562 |
| 572 | 20250409 | 094200 | 10082586250 | 35550 | 35800 | 35800 | 35500 | 4631 |
| 573 | 20250409 | 094100 | 9917349500 | 35850 | 35800 | 35900 | 35750 | 5398 |
| 574 | 20250409 | 094000 | 9723995800 | 35750 | 35750 | 35800 | 35700 | 3608 |
| 575 | 20250409 | 093900 | 9594959750 | 35750 | 35900 | 35950 | 35700 | 3322 |
| 576 | 20250409 | 093800 | 9475881750 | 35900 | 35750 | 36000 | 35700 | 5819 |
| 577 | 20250409 | 093700 | 9267123200 | 35750 | 35450 | 35800 | 35450 | 2996 |
| 578 | 20250409 | 093600 | 9160503000 | 35450 | 35400 | 35500 | 35350 | 2371 |
| 579 | 20250409 | 093500 | 9076556150 | 35350 | 35500 | 35500 | 35350 | 4028 |
| 580 | 20250409 | 093400 | 8933887950 | 35450 | 35500 | 35600 | 35400 | 4505 |
| 581 | 20250409 | 093300 | 8774116650 | 35500 | 35800 | 35800 | 35500 | 10274 |
| 582 | 20250409 | 093200 | 8408701375 | 35700 | 35850 | 35900 | 35700 | 5167 |
| 583 | 20250409 | 093100 | 8223689825 | 35800 | 35750 | 35850 | 35650 | 4216 |
| 584 | 20250409 | 093000 | 8072930600 | 35650 | 35800 | 35800 | 35600 | 5690 |
| 585 | 20250409 | 092900 | 7869893100 | 35800 | 35600 | 36000 | 35550 | 6746 |
| 586 | 20250409 | 092800 | 7628724000 | 35600 | 35750 | 35800 | 35550 | 10115 |
| 587 | 20250409 | 092700 | 7267959100 | 35800 | 36100 | 36150 | 35550 | 14409 |
| 588 | 20250409 | 092600 | 6751283200 | 36100 | 35900 | 36250 | 35850 | 14238 |
| 589 | 20250409 | 092500 | 6237719125 | 35900 | 35650 | 36000 | 35650 | 20706 |
| 590 | 20250409 | 092400 | 5495140650 | 35600 | 35700 | 35800 | 35500 | 16434 |
| 591 | 20250409 | 092300 | 4909206000 | 35700 | 35550 | 35750 | 35500 | 15201 |
| 592 | 20250409 | 092200 | 4367938450 | 35550 | 35450 | 35600 | 35400 | 12291 |
| 593 | 20250409 | 092100 | 3931686975 | 35500 | 35250 | 35550 | 35250 | 11403 |
| 594 | 20250409 | 092000 | 3527557025 | 35250 | 35150 | 35300 | 35100 | 9103 |
| 595 | 20250409 | 091900 | 3206940950 | 35150 | 35000 | 35200 | 34800 | 6384 |
| 596 | 20250409 | 091800 | 2983477100 | 35000 | 35000 | 35000 | 34850 | 3643 |
| 597 | 20250409 | 091700 | 2856167700 | 35000 | 34850 | 35050 | 34850 | 6493 |
| 598 | 20250409 | 091600 | 2629205050 | 34850 | 34650 | 34850 | 34650 | 4150 |
| 599 | 20250409 | 091500 | 2484866950 | 34700 | 34600 | 34700 | 34600 | 1185 |
| 600 | 20250409 | 091400 | 2443818700 | 34600 | 34550 | 34700 | 34550 | 3493 |
| 601 | 20250409 | 091300 | 2322865425 | 34550 | 34600 | 34600 | 34450 | 4493 |
| 602 | 20250409 | 091200 | 2167757875 | 34600 | 34600 | 34650 | 34550 | 1458 |
| 603 | 20250409 | 091100 | 2117326125 | 34600 | 34600 | 34700 | 34550 | 3245 |
| 604 | 20250409 | 091000 | 2004912175 | 34575 | 34700 | 34750 | 34500 | 4603 |
| 605 | 20250409 | 090900 | 1845731250 | 34600 | 34500 | 34650 | 34500 | 4124 |
| 606 | 20250409 | 090800 | 1703093000 | 34500 | 34500 | 34550 | 34450 | 2652 |
| 607 | 20250409 | 090700 | 1611605200 | 34550 | 34350 | 34550 | 34350 | 4753 |
| 608 | 20250409 | 090600 | 1447988800 | 34300 | 34350 | 34350 | 34300 | 1061 |
| 609 | 20250409 | 090500 | 1411549600 | 34350 | 34350 | 34450 | 34250 | 2259 |
| 610 | 20250409 | 090400 | 1333970800 | 34400 | 34250 | 34500 | 34200 | 5931 |
| 611 | 20250409 | 090300 | 1129699700 | 34250 | 34300 | 34450 | 34100 | 4548 |
| 612 | 20250409 | 090200 | 973865300 | 34300 | 34600 | 34600 | 34200 | 9577 |
| 613 | 20250409 | 090100 | 644590700 | 34600 | 34600 | 34700 | 34450 | 5804 |
| 614 | 20250409 | 090000 | 444012050 | 34500 | 34550 | 34850 | 34500 | 12796 |