32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 191600 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 1833 |
| 3 | 20250409 | 191500 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20250409 | 191400 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20250409 | 191300 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20250409 | 191200 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20250409 | 191100 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20250409 | 191000 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20250409 | 190900 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20250409 | 190800 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20250409 | 190700 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20250409 | 190600 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20250409 | 190500 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20250409 | 190400 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20250409 | 190300 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20250409 | 190200 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20250409 | 190100 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20250409 | 190000 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20250409 | 185900 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20250409 | 185800 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20250409 | 185700 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20250409 | 185600 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20250409 | 185500 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20250409 | 185400 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20250409 | 185300 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20250409 | 185200 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20250409 | 185100 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20250409 | 185000 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20250409 | 184900 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20250409 | 184800 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20250409 | 184700 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20250409 | 184600 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 1833 |
| 33 | 20250409 | 184500 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20250409 | 184400 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20250409 | 184300 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20250409 | 184200 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20250409 | 184100 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20250409 | 184000 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20250409 | 183900 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20250409 | 183800 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20250409 | 183700 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20250409 | 183600 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20250409 | 183500 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20250409 | 183400 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20250409 | 183300 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20250409 | 183200 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20250409 | 183100 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20250409 | 183000 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20250409 | 182900 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20250409 | 182800 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20250409 | 182700 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20250409 | 182600 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20250409 | 182500 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20250409 | 182400 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20250409 | 182300 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20250409 | 182200 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20250409 | 182100 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20250409 | 182000 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20250409 | 181900 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20250409 | 181800 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20250409 | 181700 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20250409 | 181600 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 1833 |
| 63 | 20250409 | 181500 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20250409 | 181400 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20250409 | 181300 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20250409 | 181200 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20250409 | 181100 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20250409 | 181000 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20250409 | 180900 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20250409 | 180800 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20250409 | 180700 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20250409 | 180600 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20250409 | 180500 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20250409 | 180400 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20250409 | 180300 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20250409 | 180200 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20250409 | 180100 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20250409 | 180000 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20250409 | 175900 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20250409 | 175800 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20250409 | 175700 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20250409 | 175600 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20250409 | 175500 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20250409 | 175400 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20250409 | 175300 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20250409 | 175200 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20250409 | 175100 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20250409 | 175000 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20250409 | 174900 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20250409 | 174800 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20250409 | 174700 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20250409 | 174600 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 1833 |
| 93 | 20250409 | 174500 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20250409 | 174400 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20250409 | 174300 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20250409 | 174200 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20250409 | 174100 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20250409 | 174000 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20250409 | 173900 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20250409 | 173800 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20250409 | 173700 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20250409 | 173600 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20250409 | 173500 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20250409 | 173400 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20250409 | 173300 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20250409 | 173200 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20250409 | 173100 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20250409 | 173000 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20250409 | 172900 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20250409 | 172800 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20250409 | 172700 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20250409 | 172600 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20250409 | 172500 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20250409 | 172400 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20250409 | 172300 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20250409 | 172200 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20250409 | 172100 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20250409 | 172000 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20250409 | 171900 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20250409 | 171800 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20250409 | 171700 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20250409 | 171600 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 1833 |
| 123 | 20250409 | 171500 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20250409 | 171400 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20250409 | 171300 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20250409 | 171200 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20250409 | 171100 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20250409 | 171000 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20250409 | 170900 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20250409 | 170800 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20250409 | 170700 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20250409 | 170600 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20250409 | 170500 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20250409 | 170400 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20250409 | 170300 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20250409 | 170200 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20250409 | 170100 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20250409 | 170000 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20250409 | 165900 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20250409 | 165800 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20250409 | 165700 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20250409 | 165600 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20250409 | 165500 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20250409 | 165400 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20250409 | 165300 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20250409 | 165200 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20250409 | 165100 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20250409 | 165000 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20250409 | 164900 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20250409 | 164800 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20250409 | 164700 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20250409 | 164600 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 1833 |
| 153 | 20250409 | 164500 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20250409 | 164400 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20250409 | 164300 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20250409 | 164200 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20250409 | 164100 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20250409 | 164000 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20250409 | 163900 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20250409 | 163800 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20250409 | 163700 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20250409 | 163600 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20250409 | 163500 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20250409 | 163400 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20250409 | 163300 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20250409 | 163200 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20250409 | 163100 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20250409 | 163000 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20250409 | 162900 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20250409 | 162800 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20250409 | 162700 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20250409 | 162600 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20250409 | 162500 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20250409 | 162400 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20250409 | 162300 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20250409 | 162200 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20250409 | 162100 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20250409 | 162000 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20250409 | 161900 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20250409 | 161800 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20250409 | 161700 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20250409 | 161600 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 1833 |
| 183 | 20250409 | 161500 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20250409 | 161400 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20250409 | 161300 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20250409 | 161200 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20250409 | 161100 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20250409 | 161000 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20250409 | 160900 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20250409 | 160800 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20250409 | 160700 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20250409 | 160600 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20250409 | 160500 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20250409 | 160400 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20250409 | 160300 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20250409 | 160200 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20250409 | 160100 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20250409 | 160000 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20250409 | 155900 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20250409 | 155800 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20250409 | 155700 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20250409 | 155600 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20250409 | 155500 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20250409 | 155400 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20250409 | 155300 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20250409 | 155200 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20250409 | 155100 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20250409 | 155000 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20250409 | 154900 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 210 | 20250409 | 154800 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 211 | 20250409 | 154700 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 212 | 20250409 | 154600 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 1833 |
| 213 | 20250409 | 154500 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 214 | 20250409 | 154400 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 215 | 20250409 | 154300 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 216 | 20250409 | 154200 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 217 | 20250409 | 154100 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 218 | 20250409 | 154000 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 219 | 20250409 | 153900 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 220 | 20250409 | 153800 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 221 | 20250409 | 153700 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 222 | 20250409 | 153600 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 223 | 20250409 | 153500 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 224 | 20250409 | 153400 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 225 | 20250409 | 153300 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 226 | 20250409 | 153200 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 227 | 20250409 | 153100 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 228 | 20250409 | 153000 | 2919153800 | 38200 | 38200 | 38200 | 38200 | 1833 |
| 229 | 20250409 | 152900 | 2849133200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 230 | 20250409 | 152800 | 2849133200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 231 | 20250409 | 152700 | 2849133200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 232 | 20250409 | 152600 | 2849133200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 233 | 20250409 | 152500 | 2849133200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 234 | 20250409 | 152400 | 2849133200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 235 | 20250409 | 152300 | 2849133200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 236 | 20250409 | 152200 | 2849133200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 237 | 20250409 | 152100 | 2849133200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 238 | 20250409 | 152000 | 2849133200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 239 | 20250409 | 151900 | 2849133200 | 38100 | 38200 | 38200 | 38100 | 153 |
| 240 | 20250409 | 151800 | 2843298750 | 38150 | 38250 | 38250 | 38100 | 246 |
| 241 | 20250409 | 151700 | 2833910450 | 38100 | 38050 | 38250 | 38000 | 4535 |
| 242 | 20250409 | 151600 | 2661244100 | 38050 | 38000 | 38050 | 38000 | 300 |
| 243 | 20250409 | 151500 | 2649829200 | 38050 | 38100 | 38100 | 38000 | 241 |
| 244 | 20250409 | 151400 | 2640656400 | 38100 | 38050 | 38100 | 38050 | 223 |
| 245 | 20250409 | 151300 | 2632162600 | 38100 | 38100 | 38150 | 38050 | 151 |
| 246 | 20250409 | 151200 | 2626410300 | 38150 | 38150 | 38150 | 38100 | 42 |
| 247 | 20250409 | 151100 | 2624808050 | 38150 | 38150 | 38150 | 38100 | 183 |
| 248 | 20250409 | 151000 | 2617834400 | 38150 | 38100 | 38150 | 38100 | 30 |
| 249 | 20250409 | 150900 | 2616690000 | 38100 | 38100 | 38150 | 38050 | 987 |
| 250 | 20250409 | 150800 | 2579100700 | 38100 | 38150 | 38150 | 38100 | 221 |
| 251 | 20250409 | 150700 | 2570679550 | 38150 | 38150 | 38150 | 38150 | 89 |
| 252 | 20250409 | 150600 | 2567284200 | 38150 | 38150 | 38150 | 38100 | 18 |
| 253 | 20250409 | 150500 | 2566597550 | 38150 | 38150 | 38150 | 38100 | 443 |
| 254 | 20250409 | 150400 | 2549698050 | 38150 | 38150 | 38150 | 38000 | 4535 |
| 255 | 20250409 | 150300 | 2377203350 | 38150 | 38150 | 38150 | 38150 | 48 |
| 256 | 20250409 | 150200 | 2375372150 | 38150 | 38150 | 38150 | 38150 | 164 |
| 257 | 20250409 | 150100 | 2369115550 | 38150 | 38200 | 38200 | 38100 | 1505 |
| 258 | 20250409 | 150000 | 2311701300 | 38200 | 38150 | 38200 | 38150 | 360 |
| 259 | 20250409 | 145900 | 2297965000 | 38200 | 38100 | 38200 | 38100 | 242 |
| 260 | 20250409 | 145800 | 2288732400 | 38150 | 38150 | 38200 | 38150 | 142 |
| 261 | 20250409 | 145700 | 2283314900 | 38150 | 38200 | 38200 | 38150 | 168 |
| 262 | 20250409 | 145600 | 2276899200 | 38150 | 38150 | 38200 | 38150 | 155 |
| 263 | 20250409 | 145500 | 2270984400 | 38150 | 38200 | 38200 | 38150 | 25 |
| 264 | 20250409 | 145400 | 2270029850 | 38200 | 38150 | 38200 | 38100 | 315 |
| 265 | 20250409 | 145300 | 2258011300 | 38100 | 38150 | 38150 | 38100 | 44 |
| 266 | 20250409 | 145200 | 2256334150 | 38100 | 38150 | 38150 | 38100 | 133 |
| 267 | 20250409 | 145100 | 2251261650 | 38150 | 38150 | 38150 | 38100 | 57 |
| 268 | 20250409 | 145000 | 2249088000 | 38150 | 38050 | 38150 | 38050 | 409 |
| 269 | 20250409 | 144900 | 2233500700 | 38050 | 38100 | 38100 | 38050 | 38 |
| 270 | 20250409 | 144800 | 2232053100 | 38100 | 38100 | 38150 | 38050 | 703 |
| 271 | 20250409 | 144700 | 2205268200 | 38100 | 38150 | 38150 | 38050 | 460 |
| 272 | 20250409 | 144600 | 2187742000 | 38100 | 38100 | 38150 | 38100 | 41 |
| 273 | 20250409 | 144500 | 2186179100 | 38100 | 38100 | 38150 | 38100 | 55 |
| 274 | 20250409 | 144400 | 2184082250 | 38100 | 38100 | 38150 | 38100 | 56 |
| 275 | 20250409 | 144300 | 2181947500 | 38100 | 38150 | 38150 | 38100 | 50 |
| 276 | 20250409 | 144200 | 2180041100 | 38150 | 38100 | 38150 | 38100 | 35 |
| 277 | 20250409 | 144100 | 2178706800 | 38100 | 38150 | 38150 | 38100 | 66 |
| 278 | 20250409 | 144000 | 2176190750 | 38150 | 38100 | 38150 | 38100 | 52 |
| 279 | 20250409 | 143900 | 2174208350 | 38100 | 38150 | 38150 | 38100 | 154 |
| 280 | 20250409 | 143800 | 2168337100 | 38100 | 38150 | 38150 | 38100 | 188 |
| 281 | 20250409 | 143700 | 2161171950 | 38150 | 38150 | 38150 | 38100 | 40 |
| 282 | 20250409 | 143600 | 2159646750 | 38100 | 38150 | 38150 | 38100 | 45 |
| 283 | 20250409 | 143500 | 2157931100 | 38100 | 38100 | 38150 | 38100 | 58 |
| 284 | 20250409 | 143400 | 2155720300 | 38150 | 38100 | 38150 | 38100 | 81 |
| 285 | 20250409 | 143300 | 2152630950 | 38150 | 38150 | 38150 | 38100 | 19 |
| 286 | 20250409 | 143200 | 2151906300 | 38150 | 38150 | 38150 | 38100 | 99 |
| 287 | 20250409 | 143100 | 2148132700 | 38150 | 38150 | 38200 | 38100 | 170 |
| 288 | 20250409 | 143000 | 2141647600 | 38150 | 38200 | 38200 | 38150 | 145 |
| 289 | 20250409 | 142900 | 2136115450 | 38150 | 38200 | 38200 | 38150 | 39 |
| 290 | 20250409 | 142800 | 2134626700 | 38150 | 38200 | 38200 | 38150 | 44 |
| 291 | 20250409 | 142700 | 2132947050 | 38200 | 38150 | 38200 | 38100 | 128 |
| 292 | 20250409 | 142600 | 2128063400 | 38150 | 38200 | 38250 | 38050 | 1132 |
| 293 | 20250409 | 142500 | 2084899900 | 38250 | 38200 | 38250 | 38150 | 127 |
| 294 | 20250409 | 142400 | 2080047950 | 38200 | 38200 | 38200 | 38150 | 23 |
| 295 | 20250409 | 142300 | 2079169400 | 38200 | 38150 | 38250 | 38150 | 31 |
| 296 | 20250409 | 142200 | 2077984900 | 38200 | 38200 | 38200 | 38200 | 137 |
| 297 | 20250409 | 142100 | 2072751500 | 38200 | 38200 | 38200 | 38150 | 148 |
| 298 | 20250409 | 142000 | 2067099300 | 38250 | 38250 | 38250 | 38200 | 45 |
| 299 | 20250409 | 141900 | 2065379600 | 38250 | 38150 | 38250 | 38150 | 68 |
| 300 | 20250409 | 141800 | 2062781850 | 38200 | 38150 | 38200 | 38150 | 375 |
| 301 | 20250409 | 141700 | 2048457300 | 38150 | 38200 | 38250 | 38150 | 89 |
| 302 | 20250409 | 141600 | 2045058000 | 38200 | 38200 | 38200 | 38200 | 9 |
| 303 | 20250409 | 141500 | 2044714200 | 38200 | 38150 | 38250 | 38150 | 403 |
| 304 | 20250409 | 141400 | 2029329150 | 38100 | 38200 | 38200 | 38100 | 238 |
| 305 | 20250409 | 141300 | 2020250300 | 38150 | 38150 | 38200 | 38150 | 71 |
| 306 | 20250409 | 141200 | 2017539700 | 38150 | 38200 | 38200 | 38150 | 73 |
| 307 | 20250409 | 141100 | 2014752700 | 38150 | 38150 | 38200 | 38150 | 114 |
| 308 | 20250409 | 141000 | 2010401350 | 38200 | 38200 | 38250 | 38150 | 1458 |
| 309 | 20250409 | 140900 | 1954770100 | 38200 | 38250 | 38250 | 38150 | 304 |
| 310 | 20250409 | 140800 | 1943155800 | 38200 | 38250 | 38250 | 38200 | 434 |
| 311 | 20250409 | 140700 | 1926575600 | 38250 | 38250 | 38250 | 38200 | 103 |
| 312 | 20250409 | 140600 | 1922635950 | 38250 | 38300 | 38300 | 38250 | 34 |
| 313 | 20250409 | 140500 | 1921334100 | 38300 | 38300 | 38300 | 38200 | 74 |
| 314 | 20250409 | 140400 | 1918503300 | 38300 | 38250 | 38300 | 38250 | 72 |
| 315 | 20250409 | 140300 | 1915748350 | 38250 | 38250 | 38300 | 38200 | 155 |
| 316 | 20250409 | 140200 | 1909819250 | 38250 | 38250 | 38300 | 38250 | 81 |
| 317 | 20250409 | 140100 | 1906720150 | 38250 | 38300 | 38300 | 38250 | 48 |
| 318 | 20250409 | 140000 | 1904883100 | 38300 | 38250 | 38300 | 38250 | 25 |
| 319 | 20250409 | 135900 | 1903926500 | 38250 | 38250 | 38300 | 38250 | 49 |
| 320 | 20250409 | 135800 | 1902052000 | 38250 | 38250 | 38300 | 38250 | 36 |
| 321 | 20250409 | 135700 | 1900674600 | 38300 | 38300 | 38300 | 38250 | 21 |
| 322 | 20250409 | 135600 | 1899870800 | 38250 | 38300 | 38350 | 38250 | 126 |
| 323 | 20250409 | 135500 | 1895044700 | 38300 | 38300 | 38350 | 38300 | 17 |
| 324 | 20250409 | 135400 | 1894393500 | 38350 | 38300 | 38350 | 38300 | 43 |
| 325 | 20250409 | 135300 | 1892746450 | 38300 | 38300 | 38350 | 38300 | 59 |
| 326 | 20250409 | 135200 | 1890485900 | 38350 | 38300 | 38350 | 38300 | 105 |
| 327 | 20250409 | 135100 | 1886463450 | 38300 | 38350 | 38350 | 38300 | 24 |
| 328 | 20250409 | 135000 | 1885543900 | 38350 | 38350 | 38350 | 38300 | 407 |
| 329 | 20250409 | 134900 | 1869954350 | 38350 | 38300 | 38350 | 38300 | 57 |
| 330 | 20250409 | 134800 | 1867769050 | 38300 | 38300 | 38350 | 38300 | 34 |
| 331 | 20250409 | 134700 | 1866466050 | 38350 | 38300 | 38350 | 38300 | 68 |
| 332 | 20250409 | 134600 | 1863859250 | 38300 | 38250 | 38300 | 38200 | 44 |
| 333 | 20250409 | 134500 | 1862175750 | 38200 | 38300 | 38300 | 38150 | 496 |
| 334 | 20250409 | 134400 | 1843226300 | 38300 | 38300 | 38350 | 38200 | 336 |
| 335 | 20250409 | 134300 | 1830357450 | 38200 | 38300 | 38300 | 38200 | 24 |
| 336 | 20250409 | 134200 | 1829440250 | 38300 | 38300 | 38300 | 38200 | 41 |
| 337 | 20250409 | 134100 | 1827872100 | 38250 | 38250 | 38300 | 38250 | 53 |
| 338 | 20250409 | 134000 | 1825843600 | 38250 | 38250 | 38250 | 38250 | 5 |
| 339 | 20250409 | 133900 | 1825652350 | 38350 | 38350 | 38350 | 38300 | 32 |
| 340 | 20250409 | 133800 | 1824426350 | 38200 | 38300 | 38300 | 38200 | 60 |
| 341 | 20250409 | 133700 | 1822133600 | 38250 | 38300 | 38350 | 38250 | 207 |
| 342 | 20250409 | 133600 | 1814210250 | 38300 | 38200 | 38350 | 38200 | 555 |
| 343 | 20250409 | 133500 | 1792978950 | 38200 | 38250 | 38250 | 38200 | 34 |
| 344 | 20250409 | 133400 | 1791679500 | 38250 | 38150 | 38250 | 38150 | 67 |
| 345 | 20250409 | 133300 | 1789119700 | 38200 | 38250 | 38250 | 38200 | 791 |
| 346 | 20250409 | 133200 | 1758901600 | 38250 | 38200 | 38250 | 38200 | 24 |
| 347 | 20250409 | 133100 | 1757984750 | 38200 | 38200 | 38250 | 38200 | 76 |
| 348 | 20250409 | 133000 | 1755080700 | 38200 | 38200 | 38250 | 38200 | 70 |
| 349 | 20250409 | 132900 | 1752406550 | 38200 | 38200 | 38250 | 38200 | 90 |
| 350 | 20250409 | 132800 | 1748966150 | 38200 | 38200 | 38250 | 38150 | 218 |
| 351 | 20250409 | 132700 | 1740644100 | 38200 | 38250 | 38250 | 38150 | 13 |
| 352 | 20250409 | 132600 | 1740147600 | 38200 | 38300 | 38300 | 38200 | 102 |
| 353 | 20250409 | 132500 | 1736250400 | 38300 | 38250 | 38300 | 38150 | 2206 |
| 354 | 20250409 | 132400 | 1652030550 | 38250 | 38300 | 38300 | 38200 | 99 |
| 355 | 20250409 | 132300 | 1648243450 | 38300 | 38250 | 38300 | 38200 | 213 |
| 356 | 20250409 | 132200 | 1640095450 | 38300 | 38300 | 38300 | 38300 | 30 |
| 357 | 20250409 | 132100 | 1638946450 | 38250 | 38300 | 38300 | 38250 | 71 |
| 358 | 20250409 | 132000 | 1636227550 | 38350 | 38300 | 38350 | 38300 | 232 |
| 359 | 20250409 | 131900 | 1627341200 | 38350 | 38300 | 38350 | 38300 | 16 |
| 360 | 20250409 | 131800 | 1626727800 | 38350 | 38350 | 38350 | 38350 | 4 |
| 361 | 20250409 | 131700 | 1626574400 | 38300 | 38400 | 38400 | 38300 | 38 |
| 362 | 20250409 | 131600 | 1625117350 | 38400 | 38400 | 38400 | 38300 | 20 |
| 363 | 20250409 | 131500 | 1624349550 | 38400 | 38300 | 38400 | 38300 | 94 |
| 364 | 20250409 | 131400 | 1620744350 | 38300 | 38350 | 38350 | 38250 | 193 |
| 365 | 20250409 | 131300 | 1613352900 | 38300 | 38350 | 38350 | 38250 | 71 |
| 366 | 20250409 | 131200 | 1610630400 | 38400 | 38350 | 38400 | 38300 | 163 |
| 367 | 20250409 | 131100 | 1604379650 | 38300 | 38250 | 38300 | 38250 | 62 |
| 368 | 20250409 | 131000 | 1602005250 | 38250 | 38250 | 38350 | 38250 | 209 |
| 369 | 20250409 | 130900 | 1594009700 | 38350 | 38250 | 38350 | 38250 | 221 |
| 370 | 20250409 | 130800 | 1585552850 | 38250 | 38300 | 38350 | 38250 | 196 |
| 371 | 20250409 | 130700 | 1578044550 | 38300 | 38350 | 38350 | 38300 | 202 |
| 372 | 20250409 | 130600 | 1570307700 | 38300 | 38300 | 38350 | 38300 | 422 |
| 373 | 20250409 | 130500 | 1554141100 | 38300 | 38350 | 38350 | 38300 | 202 |
| 374 | 20250409 | 130400 | 1546400300 | 38350 | 38350 | 38450 | 38300 | 237 |
| 375 | 20250409 | 130300 | 1537308500 | 38300 | 38350 | 38350 | 38300 | 180 |
| 376 | 20250409 | 130200 | 1530405700 | 38350 | 38400 | 38400 | 38350 | 134 |
| 377 | 20250409 | 130100 | 1525264950 | 38400 | 38300 | 38400 | 38300 | 401 |
| 378 | 20250409 | 130000 | 1509869800 | 38300 | 38350 | 38400 | 38300 | 1087 |
| 379 | 20250409 | 125900 | 1468183200 | 38250 | 38300 | 38400 | 38250 | 882 |
| 380 | 20250409 | 125800 | 1434428450 | 38250 | 38250 | 38250 | 38250 | 69 |
| 381 | 20250409 | 125700 | 1431789200 | 38250 | 38300 | 38350 | 38250 | 555 |
| 382 | 20250409 | 125600 | 1410535150 | 38350 | 38300 | 38350 | 38300 | 32 |
| 383 | 20250409 | 125500 | 1409309300 | 38350 | 38350 | 38350 | 38350 | 91 |
| 384 | 20250409 | 125400 | 1405819450 | 38350 | 38350 | 38400 | 38350 | 554 |
| 385 | 20250409 | 125300 | 1384548050 | 38350 | 38350 | 38400 | 38350 | 80 |
| 386 | 20250409 | 125200 | 1381479150 | 38350 | 38400 | 38400 | 38350 | 14 |
| 387 | 20250409 | 125100 | 1380941700 | 38350 | 38300 | 38350 | 38300 | 1001 |
| 388 | 20250409 | 125000 | 1342558350 | 38300 | 38350 | 38350 | 38300 | 18 |
| 389 | 20250409 | 124900 | 1341868600 | 38300 | 38250 | 38350 | 38250 | 1196 |
| 390 | 20250409 | 124800 | 1296036050 | 38250 | 38250 | 38300 | 38250 | 77 |
| 391 | 20250409 | 124700 | 1293090350 | 38250 | 38250 | 38250 | 38250 | 97 |
| 392 | 20250409 | 124600 | 1289380100 | 38250 | 38250 | 38250 | 38250 | 2 |
| 393 | 20250409 | 124500 | 1289303600 | 38300 | 38250 | 38300 | 38250 | 15 |
| 394 | 20250409 | 124400 | 1288729500 | 38250 | 38250 | 38250 | 38250 | 22 |
| 395 | 20250409 | 124300 | 1287888000 | 38250 | 38300 | 38300 | 38250 | 24 |
| 396 | 20250409 | 124200 | 1286969000 | 38300 | 38350 | 38350 | 38300 | 569 |
| 397 | 20250409 | 124100 | 1265176100 | 38350 | 38300 | 38350 | 38300 | 51 |
| 398 | 20250409 | 124000 | 1263221350 | 38350 | 38300 | 38350 | 38300 | 107 |
| 399 | 20250409 | 123900 | 1259118600 | 38300 | 38350 | 38350 | 38300 | 41 |
| 400 | 20250409 | 123800 | 1257547500 | 38300 | 38300 | 38350 | 38300 | 31 |
| 401 | 20250409 | 123700 | 1256359700 | 38350 | 38350 | 38350 | 38350 | 7 |
| 402 | 20250409 | 123600 | 1256091250 | 38300 | 38350 | 38350 | 38300 | 14 |
| 403 | 20250409 | 123500 | 1255555000 | 38350 | 38400 | 38400 | 38350 | 42 |
| 404 | 20250409 | 123400 | 1253944100 | 38350 | 38350 | 38350 | 38300 | 42 |
| 405 | 20250409 | 123300 | 1252333500 | 38300 | 38350 | 38350 | 38300 | 11 |
| 406 | 20250409 | 123200 | 1251911800 | 38350 | 38350 | 38350 | 38300 | 168 |
| 407 | 20250409 | 123100 | 1245470050 | 38350 | 38400 | 38400 | 38350 | 240 |
| 408 | 20250409 | 123000 | 1236265950 | 38350 | 38350 | 38350 | 38350 | 2 |
| 409 | 20250409 | 122900 | 1236189250 | 38400 | 38300 | 38450 | 38300 | 76 |
| 410 | 20250409 | 122800 | 1233275100 | 38350 | 38400 | 38400 | 38300 | 515 |
| 411 | 20250409 | 122700 | 1213516300 | 38400 | 38400 | 38400 | 38400 | 16 |
| 412 | 20250409 | 122600 | 1212901900 | 38400 | 38350 | 38400 | 38350 | 43 |
| 413 | 20250409 | 122500 | 1211252100 | 38350 | 38350 | 38350 | 38350 | 3 |
| 414 | 20250409 | 122400 | 1211137050 | 38400 | 38350 | 38400 | 38350 | 16 |
| 415 | 20250409 | 122300 | 1210523150 | 38350 | 38350 | 38350 | 38300 | 83 |
| 416 | 20250409 | 122200 | 1207341650 | 38350 | 38350 | 38350 | 38300 | 41 |
| 417 | 20250409 | 122100 | 1205770400 | 38350 | 38300 | 38400 | 38300 | 191 |
| 418 | 20250409 | 122000 | 1198448000 | 38300 | 38350 | 38450 | 38300 | 548 |
| 419 | 20250409 | 121900 | 1177434100 | 38350 | 38350 | 38450 | 38300 | 109 |
| 420 | 20250409 | 121800 | 1173255250 | 38350 | 38450 | 38450 | 38300 | 2530 |
| 421 | 20250409 | 121700 | 1076200250 | 38400 | 38450 | 38450 | 38400 | 18 |
| 422 | 20250409 | 121600 | 1075508700 | 38550 | 38450 | 38550 | 38450 | 18 |
| 423 | 20250409 | 121500 | 1074816400 | 38450 | 38450 | 38450 | 38400 | 255 |
| 424 | 20250409 | 121400 | 1065011800 | 38450 | 38450 | 38450 | 38450 | 330 |
| 425 | 20250409 | 121300 | 1052323300 | 38500 | 38500 | 38500 | 38500 | 3 |
| 426 | 20250409 | 121200 | 1052207800 | 38450 | 38450 | 38500 | 38450 | 37 |
| 427 | 20250409 | 121100 | 1050783900 | 38500 | 38500 | 38500 | 38500 | 87 |
| 428 | 20250409 | 121000 | 1047434400 | 38500 | 38500 | 38550 | 38500 | 229 |
| 429 | 20250409 | 120900 | 1038617850 | 38450 | 38450 | 38450 | 38450 | 12 |
| 430 | 20250409 | 120800 | 1038156450 | 38500 | 38500 | 38500 | 38500 | 4 |
| 431 | 20250409 | 120700 | 1038002450 | 38450 | 38450 | 38500 | 38450 | 24 |
| 432 | 20250409 | 120600 | 1037079600 | 38450 | 38500 | 38500 | 38450 | 13 |
| 433 | 20250409 | 120500 | 1036579500 | 38450 | 38500 | 38500 | 38450 | 152 |
| 434 | 20250409 | 120400 | 1030727600 | 38450 | 38550 | 38550 | 38450 | 1292 |
| 435 | 20250409 | 120300 | 980968650 | 38550 | 38600 | 38600 | 38550 | 31 |
| 436 | 20250409 | 120200 | 979773000 | 38600 | 38600 | 38600 | 38600 | 10 |
| 437 | 20250409 | 120100 | 979387000 | 38550 | 38550 | 38550 | 38550 | 32 |
| 438 | 20250409 | 120000 | 978153400 | 38600 | 38600 | 38600 | 38600 | 7 |
| 439 | 20250409 | 115900 | 977883200 | 38600 | 38600 | 38600 | 38550 | 209 |
| 440 | 20250409 | 115800 | 969815950 | 38600 | 38600 | 38600 | 38600 | 28 |
| 441 | 20250409 | 115700 | 968735150 | 38600 | 38650 | 38650 | 38600 | 7 |
| 442 | 20250409 | 115600 | 968464700 | 38600 | 38600 | 38600 | 38600 | 3 |
| 443 | 20250409 | 115500 | 968348900 | 38600 | 38650 | 38650 | 38600 | 84 |
| 444 | 20250409 | 115400 | 965103750 | 38650 | 38650 | 38650 | 38600 | 105 |
| 445 | 20250409 | 115300 | 961045550 | 38650 | 38600 | 38650 | 38600 | 127 |
| 446 | 20250409 | 115200 | 956141400 | 38600 | 38650 | 38650 | 38600 | 137 |
| 447 | 20250409 | 115100 | 950847250 | 38600 | 38650 | 38650 | 38600 | 50 |
| 448 | 20250409 | 115000 | 948915400 | 38650 | 38650 | 38650 | 38600 | 33 |
| 449 | 20250409 | 114900 | 947641000 | 38650 | 38650 | 38650 | 38600 | 34 |
| 450 | 20250409 | 114800 | 946327950 | 38600 | 38650 | 38650 | 38600 | 4 |
| 451 | 20250409 | 114700 | 946173500 | 38650 | 38600 | 38650 | 38600 | 31 |
| 452 | 20250409 | 114600 | 944976800 | 38600 | 38650 | 38650 | 38600 | 28 |
| 453 | 20250409 | 114500 | 943895550 | 38600 | 38600 | 38650 | 38600 | 14 |
| 454 | 20250409 | 114400 | 943355100 | 38650 | 38650 | 38650 | 38650 | 34 |
| 455 | 20250409 | 114300 | 942041000 | 38600 | 38600 | 38650 | 38600 | 65 |
| 456 | 20250409 | 114200 | 939531900 | 38650 | 38650 | 38650 | 38600 | 404 |
| 457 | 20250409 | 114100 | 923917750 | 38650 | 38650 | 38650 | 38600 | 107 |
| 458 | 20250409 | 114000 | 919782300 | 38600 | 38600 | 38600 | 38600 | 54 |
| 459 | 20250409 | 113900 | 917697900 | 38600 | 38600 | 38600 | 38600 | 21 |
| 460 | 20250409 | 113800 | 916887300 | 38650 | 38650 | 38650 | 38600 | 526 |
| 461 | 20250409 | 113700 | 896558600 | 38650 | 38650 | 38700 | 38650 | 25 |
| 462 | 20250409 | 113600 | 895592300 | 38650 | 38700 | 38700 | 38650 | 43 |
| 463 | 20250409 | 113500 | 893928650 | 38650 | 38650 | 38650 | 38650 | 24 |
| 464 | 20250409 | 113400 | 893001050 | 38650 | 38700 | 38700 | 38650 | 45 |
| 465 | 20250409 | 113300 | 891261700 | 38700 | 38700 | 38700 | 38650 | 12 |
| 466 | 20250409 | 113200 | 890797400 | 38650 | 38700 | 38700 | 38650 | 90 |
| 467 | 20250409 | 113100 | 887314550 | 38700 | 38650 | 38700 | 38650 | 34 |
| 468 | 20250409 | 113000 | 886000250 | 38700 | 38650 | 38700 | 38650 | 78 |
| 469 | 20250409 | 112900 | 882982800 | 38650 | 38700 | 38700 | 38650 | 97 |
| 470 | 20250409 | 112800 | 879231750 | 38650 | 38700 | 38700 | 38650 | 36 |
| 471 | 20250409 | 112700 | 877839900 | 38700 | 38650 | 38700 | 38650 | 341 |
| 472 | 20250409 | 112600 | 864660000 | 38700 | 38650 | 38700 | 38650 | 27 |
| 473 | 20250409 | 112500 | 863615650 | 38650 | 38650 | 38700 | 38650 | 48 |
| 474 | 20250409 | 112400 | 861760200 | 38650 | 38700 | 38700 | 38650 | 8 |
| 475 | 20250409 | 112300 | 861450850 | 38650 | 38700 | 38700 | 38650 | 19 |
| 476 | 20250409 | 112200 | 860716000 | 38650 | 38700 | 38700 | 38650 | 47 |
| 477 | 20250409 | 112100 | 858898150 | 38650 | 38700 | 38700 | 38650 | 3 |
| 478 | 20250409 | 112000 | 858782150 | 38700 | 38650 | 38700 | 38650 | 23 |
| 479 | 20250409 | 111900 | 857892700 | 38700 | 38700 | 38700 | 38650 | 39 |
| 480 | 20250409 | 111800 | 856384450 | 38650 | 38750 | 38750 | 38650 | 188 |
| 481 | 20250409 | 111700 | 849108650 | 38700 | 38750 | 38750 | 38700 | 18 |
| 482 | 20250409 | 111600 | 848411550 | 38750 | 38750 | 38750 | 38700 | 41 |
| 483 | 20250409 | 111500 | 846823950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 484 | 20250409 | 111400 | 846823950 | 38700 | 38750 | 38800 | 38700 | 38 |
| 485 | 20250409 | 111300 | 845351300 | 38700 | 38750 | 38750 | 38700 | 103 |
| 486 | 20250409 | 111200 | 841361150 | 38700 | 38750 | 38750 | 38700 | 8 |
| 487 | 20250409 | 111100 | 841051250 | 38750 | 38750 | 38800 | 38750 | 161 |
| 488 | 20250409 | 111000 | 834812200 | 38750 | 38750 | 38750 | 38700 | 46 |
| 489 | 20250409 | 110900 | 833030700 | 38750 | 38800 | 38800 | 38750 | 15 |
| 490 | 20250409 | 110800 | 832448750 | 38800 | 38800 | 38800 | 38700 | 6 |
| 491 | 20250409 | 110700 | 832216350 | 38800 | 38750 | 38800 | 38700 | 260 |
| 492 | 20250409 | 110600 | 822142400 | 38750 | 38750 | 38750 | 38700 | 32 |
| 493 | 20250409 | 110500 | 820903350 | 38700 | 38750 | 38750 | 38700 | 14 |
| 494 | 20250409 | 110400 | 820361000 | 38750 | 38750 | 38800 | 38700 | 106 |
| 495 | 20250409 | 110300 | 816253400 | 38800 | 38800 | 38800 | 38750 | 12 |
| 496 | 20250409 | 110200 | 815787900 | 38800 | 38750 | 38800 | 38700 | 28 |
| 497 | 20250409 | 110100 | 814702850 | 38750 | 38750 | 38750 | 38700 | 84 |
| 498 | 20250409 | 110000 | 811448300 | 38750 | 38750 | 38800 | 38750 | 144 |
| 499 | 20250409 | 105900 | 805867650 | 38750 | 38750 | 38750 | 38750 | 8 |
| 500 | 20250409 | 105800 | 805557650 | 38750 | 38750 | 38800 | 38700 | 109 |
| 501 | 20250409 | 105700 | 801333750 | 38750 | 38750 | 38750 | 38700 | 114 |
| 502 | 20250409 | 105600 | 796916400 | 38750 | 38750 | 38750 | 38700 | 24 |
| 503 | 20250409 | 105500 | 795986950 | 38750 | 38800 | 38800 | 38700 | 32 |
| 504 | 20250409 | 105400 | 794746800 | 38800 | 38700 | 38800 | 38700 | 14 |
| 505 | 20250409 | 105300 | 794203900 | 38800 | 38700 | 38800 | 38700 | 32 |
| 506 | 20250409 | 105200 | 792963700 | 38750 | 38800 | 38800 | 38700 | 60 |
| 507 | 20250409 | 105100 | 790638750 | 38800 | 38750 | 38800 | 38750 | 69 |
| 508 | 20250409 | 105000 | 787964800 | 38750 | 38700 | 38750 | 38700 | 42 |
| 509 | 20250409 | 104900 | 786337850 | 38700 | 38750 | 38750 | 38700 | 83 |
| 510 | 20250409 | 104800 | 783125000 | 38750 | 38650 | 38750 | 38650 | 3 |
| 511 | 20250409 | 104700 | 783008950 | 38750 | 38650 | 38750 | 38650 | 108 |
| 512 | 20250409 | 104600 | 778829300 | 38750 | 38650 | 38750 | 38650 | 163 |
| 513 | 20250409 | 104500 | 772521550 | 38750 | 38750 | 38750 | 38650 | 11 |
| 514 | 20250409 | 104400 | 772095800 | 38800 | 38650 | 38800 | 38650 | 206 |
| 515 | 20250409 | 104300 | 764113000 | 38750 | 38800 | 38800 | 38700 | 187 |
| 516 | 20250409 | 104200 | 756871750 | 38800 | 38750 | 38800 | 38750 | 32 |
| 517 | 20250409 | 104100 | 755630950 | 38700 | 38800 | 38800 | 38700 | 59 |
| 518 | 20250409 | 104000 | 753342250 | 38800 | 38800 | 38800 | 38750 | 38 |
| 519 | 20250409 | 103900 | 751869150 | 38700 | 38700 | 38800 | 38700 | 101 |
| 520 | 20250409 | 103800 | 747954450 | 38700 | 38800 | 38800 | 38700 | 27 |
| 521 | 20250409 | 103700 | 746906950 | 38700 | 38800 | 38800 | 38700 | 47 |
| 522 | 20250409 | 103600 | 745085600 | 38800 | 38750 | 38850 | 38700 | 291 |
| 523 | 20250409 | 103500 | 733795250 | 38750 | 38750 | 38800 | 38700 | 50 |
| 524 | 20250409 | 103400 | 731857700 | 38700 | 38650 | 38700 | 38650 | 73 |
| 525 | 20250409 | 103300 | 729034800 | 38650 | 38750 | 38750 | 38650 | 26 |
| 526 | 20250409 | 103200 | 728027800 | 38750 | 38750 | 38750 | 38750 | 1 |
| 527 | 20250409 | 103100 | 727989050 | 38750 | 38650 | 38750 | 38600 | 91 |
| 528 | 20250409 | 103000 | 724470300 | 38650 | 38700 | 38700 | 38650 | 8 |
| 529 | 20250409 | 102900 | 724161000 | 38700 | 38650 | 38700 | 38600 | 332 |
| 530 | 20250409 | 102800 | 711343150 | 38650 | 38650 | 38650 | 38600 | 31 |
| 531 | 20250409 | 102700 | 710146350 | 38650 | 38650 | 38650 | 38650 | 38 |
| 532 | 20250409 | 102600 | 708677650 | 38650 | 38650 | 38650 | 38650 | 143 |
| 533 | 20250409 | 102500 | 703150700 | 38650 | 38650 | 38650 | 38600 | 221 |
| 534 | 20250409 | 102400 | 694609450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 535 | 20250409 | 102300 | 694609450 | 38700 | 38650 | 38700 | 38650 | 15 |
| 536 | 20250409 | 102200 | 694029400 | 38650 | 38650 | 38650 | 38650 | 173 |
| 537 | 20250409 | 102100 | 687342950 | 38700 | 38700 | 38700 | 38700 | 3 |
| 538 | 20250409 | 102000 | 687226850 | 38700 | 38650 | 38700 | 38650 | 91 |
| 539 | 20250409 | 101900 | 683706550 | 38650 | 38700 | 38700 | 38650 | 19 |
| 540 | 20250409 | 101800 | 682972100 | 38700 | 38750 | 38750 | 38650 | 63 |
| 541 | 20250409 | 101700 | 680534800 | 38750 | 38750 | 38750 | 38700 | 74 |
| 542 | 20250409 | 101600 | 677669600 | 38750 | 38750 | 38750 | 38700 | 28 |
| 543 | 20250409 | 101500 | 676585550 | 38700 | 38750 | 38750 | 38700 | 44 |
| 544 | 20250409 | 101400 | 674881300 | 38700 | 38750 | 38750 | 38700 | 204 |
| 545 | 20250409 | 101300 | 666976700 | 38750 | 38700 | 38750 | 38700 | 30 |
| 546 | 20250409 | 101200 | 665815100 | 38750 | 38750 | 38750 | 38700 | 36 |
| 547 | 20250409 | 101100 | 664420550 | 38750 | 38750 | 38750 | 38700 | 23 |
| 548 | 20250409 | 101000 | 663529350 | 38750 | 38750 | 38800 | 38750 | 98 |
| 549 | 20250409 | 100900 | 659731500 | 38800 | 38800 | 38800 | 38750 | 78 |
| 550 | 20250409 | 100800 | 656706050 | 38800 | 38800 | 38850 | 38750 | 79 |
| 551 | 20250409 | 100700 | 653641950 | 38750 | 38750 | 38800 | 38750 | 102 |
| 552 | 20250409 | 100600 | 649688600 | 38800 | 38800 | 38850 | 38800 | 130 |
| 553 | 20250409 | 100500 | 644643600 | 38850 | 38750 | 38850 | 38750 | 9 |
| 554 | 20250409 | 100400 | 644294550 | 38850 | 38850 | 38850 | 38750 | 293 |
| 555 | 20250409 | 100300 | 632928700 | 38850 | 38900 | 38900 | 38800 | 427 |
| 556 | 20250409 | 100200 | 616326650 | 38900 | 38900 | 38900 | 38900 | 7 |
| 557 | 20250409 | 100100 | 616054350 | 38900 | 38900 | 38900 | 38850 | 299 |
| 558 | 20250409 | 100000 | 604429800 | 38900 | 38900 | 38950 | 38850 | 95 |
| 559 | 20250409 | 095900 | 600734300 | 38900 | 38900 | 38900 | 38850 | 29 |
| 560 | 20250409 | 095800 | 599606500 | 38850 | 38900 | 38900 | 38850 | 9 |
| 561 | 20250409 | 095700 | 599256675 | 38900 | 38900 | 38900 | 38850 | 64 |
| 562 | 20250409 | 095600 | 596769075 | 38900 | 38850 | 38900 | 38850 | 106 |
| 563 | 20250409 | 095500 | 592649775 | 38850 | 38850 | 38850 | 38850 | 25 |
| 564 | 20250409 | 095400 | 591678525 | 38900 | 38900 | 38900 | 38900 | 35 |
| 565 | 20250409 | 095300 | 590317025 | 38900 | 38900 | 38900 | 38850 | 17 |
| 566 | 20250409 | 095200 | 589655875 | 38850 | 38850 | 38850 | 38850 | 34 |
| 567 | 20250409 | 095100 | 588334975 | 38900 | 39000 | 39000 | 38900 | 5 |
| 568 | 20250409 | 095000 | 588140075 | 38900 | 38900 | 38900 | 38850 | 157 |
| 569 | 20250409 | 094900 | 582038525 | 38900 | 38900 | 38900 | 38900 | 6 |
| 570 | 20250409 | 094800 | 581805125 | 38900 | 38800 | 38900 | 38800 | 517 |
| 571 | 20250409 | 094700 | 561722225 | 38850 | 38850 | 38850 | 38800 | 188 |
| 572 | 20250409 | 094600 | 554426825 | 38950 | 38950 | 38950 | 38900 | 232 |
| 573 | 20250409 | 094500 | 545398525 | 38950 | 38950 | 38950 | 38950 | 48 |
| 574 | 20250409 | 094400 | 543528925 | 38950 | 39000 | 39000 | 38950 | 20 |
| 575 | 20250409 | 094300 | 542749225 | 39000 | 39000 | 39050 | 38950 | 1101 |
| 576 | 20250409 | 094200 | 499806725 | 39000 | 38850 | 39000 | 38850 | 139 |
| 577 | 20250409 | 094100 | 494395525 | 38850 | 38850 | 38850 | 38800 | 20 |
| 578 | 20250409 | 094000 | 493618825 | 38850 | 38850 | 38850 | 38850 | 27 |
| 579 | 20250409 | 093900 | 492569875 | 38850 | 38850 | 38850 | 38850 | 27 |
| 580 | 20250409 | 093800 | 491520925 | 38800 | 38800 | 38800 | 38800 | 1 |
| 581 | 20250409 | 093700 | 491482125 | 38750 | 39000 | 39000 | 38750 | 802 |
| 582 | 20250409 | 093600 | 460328775 | 38900 | 38900 | 38900 | 38900 | 90 |
| 583 | 20250409 | 093500 | 456827775 | 38900 | 38900 | 38900 | 38900 | 21 |
| 584 | 20250409 | 093400 | 456010875 | 38900 | 38900 | 38900 | 38900 | 140 |
| 585 | 20250409 | 093300 | 450564875 | 38900 | 38900 | 38900 | 38900 | 15 |
| 586 | 20250409 | 093200 | 449981375 | 38950 | 39000 | 39000 | 38900 | 112 |
| 587 | 20250409 | 093100 | 445624325 | 39000 | 38900 | 39000 | 38850 | 531 |
| 588 | 20250409 | 093000 | 424945725 | 38950 | 38950 | 38950 | 38900 | 492 |
| 589 | 20250409 | 092900 | 405805975 | 38950 | 38750 | 38950 | 38700 | 749 |
| 590 | 20250409 | 092800 | 376746325 | 38700 | 38800 | 38800 | 38700 | 303 |
| 591 | 20250409 | 092700 | 364998025 | 38800 | 38850 | 38850 | 38800 | 14 |
| 592 | 20250409 | 092600 | 364454175 | 38850 | 38900 | 38900 | 38850 | 107 |
| 593 | 20250409 | 092500 | 360297100 | 38950 | 38950 | 38950 | 38950 | 10 |
| 594 | 20250409 | 092400 | 359907600 | 38950 | 38950 | 38950 | 38950 | 14 |
| 595 | 20250409 | 092300 | 359362300 | 38950 | 38900 | 38950 | 38800 | 566 |
| 596 | 20250409 | 092200 | 337371750 | 38850 | 38850 | 38850 | 38750 | 341 |
| 597 | 20250409 | 092100 | 324129500 | 38850 | 38900 | 38950 | 38800 | 547 |
| 598 | 20250409 | 092000 | 302901850 | 38850 | 38950 | 38950 | 38850 | 230 |
| 599 | 20250409 | 091900 | 293964700 | 38950 | 38950 | 38950 | 38950 | 39 |
| 600 | 20250409 | 091800 | 292445650 | 38900 | 38900 | 38900 | 38850 | 230 |
| 601 | 20250409 | 091700 | 283504350 | 38900 | 38900 | 39000 | 38850 | 402 |
| 602 | 20250409 | 091600 | 267880350 | 39000 | 38900 | 39000 | 38800 | 119 |
| 603 | 20250409 | 091500 | 263253200 | 39000 | 38950 | 39000 | 38900 | 169 |
| 604 | 20250409 | 091400 | 256674600 | 39100 | 39000 | 39100 | 38950 | 104 |
| 605 | 20250409 | 091300 | 252616250 | 39000 | 39000 | 39000 | 39000 | 5 |
| 606 | 20250409 | 091200 | 252421250 | 39050 | 38900 | 39050 | 38800 | 232 |
| 607 | 20250409 | 091100 | 243412150 | 38900 | 38900 | 38900 | 38800 | 417 |
| 608 | 20250409 | 091000 | 227210850 | 38900 | 38850 | 38900 | 38850 | 919 |
| 609 | 20250409 | 090900 | 191463050 | 38750 | 38700 | 38750 | 38700 | 180 |
| 610 | 20250409 | 090800 | 184489550 | 38700 | 38750 | 38750 | 38700 | 87 |
| 611 | 20250409 | 090700 | 181121150 | 38750 | 38750 | 38750 | 38700 | 68 |
| 612 | 20250409 | 090600 | 178487950 | 38700 | 38650 | 38700 | 38600 | 196 |
| 613 | 20250409 | 090500 | 170904600 | 38650 | 38600 | 38700 | 38600 | 52 |
| 614 | 20250409 | 090400 | 168895950 | 38550 | 38600 | 38600 | 38550 | 423 |
| 615 | 20250409 | 090300 | 152570600 | 38600 | 38600 | 38650 | 38550 | 310 |
| 616 | 20250409 | 090200 | 140613750 | 38600 | 38650 | 38850 | 38600 | 657 |
| 617 | 20250409 | 090100 | 115121100 | 38850 | 38600 | 38850 | 38550 | 199 |
| 618 | 20250409 | 090000 | 107419600 | 38650 | 38500 | 39050 | 38450 | 2787 |