31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 184000 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 3480 |
| 3 | 20250409 | 183900 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20250409 | 183800 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20250409 | 183700 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20250409 | 183600 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20250409 | 183500 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20250409 | 183400 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20250409 | 183300 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20250409 | 183200 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20250409 | 183100 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20250409 | 183000 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20250409 | 182900 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20250409 | 182800 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20250409 | 182700 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20250409 | 182600 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20250409 | 182500 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20250409 | 182400 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20250409 | 182300 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20250409 | 182200 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20250409 | 182100 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20250409 | 182000 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20250409 | 181900 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20250409 | 181800 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20250409 | 181700 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20250409 | 181600 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20250409 | 181500 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20250409 | 181400 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20250409 | 181300 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20250409 | 181200 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20250409 | 181100 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20250409 | 181000 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 3480 |
| 33 | 20250409 | 180900 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20250409 | 180800 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20250409 | 180700 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20250409 | 180600 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20250409 | 180500 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20250409 | 180400 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20250409 | 180300 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20250409 | 180200 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20250409 | 180100 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20250409 | 180000 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20250409 | 175900 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20250409 | 175800 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20250409 | 175700 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20250409 | 175600 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20250409 | 175500 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20250409 | 175400 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20250409 | 175300 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20250409 | 175200 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20250409 | 175100 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20250409 | 175000 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20250409 | 174900 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20250409 | 174800 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20250409 | 174700 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20250409 | 174600 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20250409 | 174500 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20250409 | 174400 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20250409 | 174300 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20250409 | 174200 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20250409 | 174100 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20250409 | 174000 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 3480 |
| 63 | 20250409 | 173900 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20250409 | 173800 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20250409 | 173700 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20250409 | 173600 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20250409 | 173500 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20250409 | 173400 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20250409 | 173300 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20250409 | 173200 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20250409 | 173100 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20250409 | 173000 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20250409 | 172900 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20250409 | 172800 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20250409 | 172700 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20250409 | 172600 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20250409 | 172500 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20250409 | 172400 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20250409 | 172300 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20250409 | 172200 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20250409 | 172100 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20250409 | 172000 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20250409 | 171900 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20250409 | 171800 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20250409 | 171700 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20250409 | 171600 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20250409 | 171500 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20250409 | 171400 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20250409 | 171300 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20250409 | 171200 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20250409 | 171100 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20250409 | 171000 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 3480 |
| 93 | 20250409 | 170900 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20250409 | 170800 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20250409 | 170700 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20250409 | 170600 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20250409 | 170500 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20250409 | 170400 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20250409 | 170300 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20250409 | 170200 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20250409 | 170100 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20250409 | 170000 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20250409 | 165900 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20250409 | 165800 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20250409 | 165700 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20250409 | 165600 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20250409 | 165500 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20250409 | 165400 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20250409 | 165300 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20250409 | 165200 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20250409 | 165100 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20250409 | 165000 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20250409 | 164900 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20250409 | 164800 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20250409 | 164700 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20250409 | 164600 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20250409 | 164500 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20250409 | 164400 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20250409 | 164300 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20250409 | 164200 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20250409 | 164100 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20250409 | 164000 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 3480 |
| 123 | 20250409 | 163900 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20250409 | 163800 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20250409 | 163700 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20250409 | 163600 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20250409 | 163500 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20250409 | 163400 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20250409 | 163300 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20250409 | 163200 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20250409 | 163100 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20250409 | 163000 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20250409 | 162900 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20250409 | 162800 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20250409 | 162700 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20250409 | 162600 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20250409 | 162500 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20250409 | 162400 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20250409 | 162300 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20250409 | 162200 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20250409 | 162100 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20250409 | 162000 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20250409 | 161900 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20250409 | 161800 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20250409 | 161700 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20250409 | 161600 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20250409 | 161500 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20250409 | 161400 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20250409 | 161300 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20250409 | 161200 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20250409 | 161100 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20250409 | 161000 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 3480 |
| 153 | 20250409 | 160900 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20250409 | 160800 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20250409 | 160700 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20250409 | 160600 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20250409 | 160500 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20250409 | 160400 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20250409 | 160300 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20250409 | 160200 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20250409 | 160100 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20250409 | 160000 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20250409 | 155900 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20250409 | 155800 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20250409 | 155700 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20250409 | 155600 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20250409 | 155500 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20250409 | 155400 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20250409 | 155300 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20250409 | 155200 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20250409 | 155100 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20250409 | 155000 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20250409 | 154900 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20250409 | 154800 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20250409 | 154700 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20250409 | 154600 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20250409 | 154500 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20250409 | 154400 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20250409 | 154300 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20250409 | 154200 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20250409 | 154100 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20250409 | 154000 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 3480 |
| 183 | 20250409 | 153900 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20250409 | 153800 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20250409 | 153700 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20250409 | 153600 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20250409 | 153500 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20250409 | 153400 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20250409 | 153300 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20250409 | 153200 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20250409 | 153100 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20250409 | 153000 | 3606274275 | 39700 | 39700 | 39700 | 39700 | 3480 |
| 193 | 20250409 | 152900 | 3468118275 | 39400 | 39400 | 39400 | 39400 | 0 |
| 194 | 20250409 | 152800 | 3468118275 | 39400 | 39400 | 39400 | 39400 | 0 |
| 195 | 20250409 | 152700 | 3468118275 | 39400 | 39400 | 39400 | 39400 | 0 |
| 196 | 20250409 | 152600 | 3468118275 | 39400 | 39400 | 39400 | 39400 | 0 |
| 197 | 20250409 | 152500 | 3468118275 | 39400 | 39400 | 39400 | 39400 | 0 |
| 198 | 20250409 | 152400 | 3468118275 | 39400 | 39400 | 39400 | 39400 | 0 |
| 199 | 20250409 | 152300 | 3468118275 | 39400 | 39400 | 39400 | 39400 | 0 |
| 200 | 20250409 | 152200 | 3468118275 | 39400 | 39400 | 39400 | 39400 | 0 |
| 201 | 20250409 | 152100 | 3468118275 | 39400 | 39400 | 39400 | 39400 | 0 |
| 202 | 20250409 | 152000 | 3468118275 | 39400 | 39400 | 39400 | 39400 | 0 |
| 203 | 20250409 | 151900 | 3468118275 | 39400 | 39400 | 39450 | 39400 | 103 |
| 204 | 20250409 | 151800 | 3464059125 | 39500 | 39600 | 39700 | 39300 | 559 |
| 205 | 20250409 | 151700 | 3441965375 | 39500 | 39550 | 39650 | 39500 | 607 |
| 206 | 20250409 | 151600 | 3417920825 | 39550 | 39500 | 39700 | 39450 | 335 |
| 207 | 20250409 | 151500 | 3404647125 | 39450 | 39400 | 39500 | 39400 | 399 |
| 208 | 20250409 | 151400 | 3388901675 | 39450 | 39500 | 39550 | 39400 | 247 |
| 209 | 20250409 | 151300 | 3379144625 | 39450 | 39400 | 39550 | 39400 | 884 |
| 210 | 20250409 | 151200 | 3344242525 | 39450 | 39400 | 39450 | 39400 | 348 |
| 211 | 20250409 | 151100 | 3330531275 | 39350 | 39350 | 39400 | 39350 | 223 |
| 212 | 20250409 | 151000 | 3321747525 | 39400 | 39250 | 39400 | 39250 | 1219 |
| 213 | 20250409 | 150900 | 3273827575 | 39250 | 39250 | 39300 | 39250 | 75 |
| 214 | 20250409 | 150800 | 3270883775 | 39300 | 39275 | 39300 | 39250 | 81 |
| 215 | 20250409 | 150700 | 3267701350 | 39250 | 39250 | 39300 | 39250 | 41 |
| 216 | 20250409 | 150600 | 3266092000 | 39250 | 39300 | 39300 | 39250 | 43 |
| 217 | 20250409 | 150500 | 3264404025 | 39300 | 39250 | 39300 | 39250 | 69 |
| 218 | 20250409 | 150400 | 3261694225 | 39250 | 39250 | 39300 | 39250 | 66 |
| 219 | 20250409 | 150300 | 3259100975 | 39250 | 39300 | 39300 | 39250 | 30 |
| 220 | 20250409 | 150200 | 3257923425 | 39300 | 39300 | 39300 | 39250 | 261 |
| 221 | 20250409 | 150100 | 3247666525 | 39250 | 39250 | 39300 | 39250 | 117 |
| 222 | 20250409 | 150000 | 3243069025 | 39300 | 39350 | 39350 | 39250 | 67 |
| 223 | 20250409 | 145900 | 3240436875 | 39300 | 39300 | 39350 | 39250 | 387 |
| 224 | 20250409 | 145800 | 3225232725 | 39350 | 39250 | 39350 | 39250 | 382 |
| 225 | 20250409 | 145700 | 3210232125 | 39250 | 39300 | 39350 | 39250 | 78 |
| 226 | 20250409 | 145600 | 3207166125 | 39300 | 39250 | 39350 | 39200 | 1183 |
| 227 | 20250409 | 145500 | 3160709025 | 39250 | 39250 | 39250 | 39200 | 137 |
| 228 | 20250409 | 145400 | 3155332825 | 39300 | 39300 | 39300 | 39250 | 269 |
| 229 | 20250409 | 145300 | 3144769575 | 39250 | 39200 | 39250 | 39200 | 277 |
| 230 | 20250409 | 145200 | 3133903325 | 39250 | 39250 | 39250 | 39200 | 233 |
| 231 | 20250409 | 145100 | 3124758675 | 39250 | 39250 | 39300 | 39200 | 430 |
| 232 | 20250409 | 145000 | 3107880275 | 39250 | 39250 | 39250 | 39250 | 135 |
| 233 | 20250409 | 144900 | 3102581525 | 39250 | 39200 | 39250 | 39200 | 108 |
| 234 | 20250409 | 144800 | 3098345275 | 39250 | 39200 | 39250 | 39150 | 518 |
| 235 | 20250409 | 144700 | 3078044325 | 39200 | 39200 | 39200 | 39200 | 121 |
| 236 | 20250409 | 144600 | 3073301125 | 39250 | 39250 | 39250 | 39200 | 70 |
| 237 | 20250409 | 144500 | 3070554725 | 39250 | 39200 | 39250 | 39200 | 331 |
| 238 | 20250409 | 144400 | 3057571375 | 39200 | 39250 | 39250 | 39200 | 70 |
| 239 | 20250409 | 144300 | 3054825375 | 39200 | 39200 | 39250 | 39200 | 251 |
| 240 | 20250409 | 144200 | 3044980475 | 39200 | 39250 | 39250 | 39200 | 303 |
| 241 | 20250409 | 144100 | 3033101875 | 39250 | 39250 | 39250 | 39250 | 170 |
| 242 | 20250409 | 144000 | 3026429375 | 39250 | 39250 | 39300 | 39250 | 376 |
| 243 | 20250409 | 143900 | 3011670375 | 39250 | 39250 | 39300 | 39250 | 144 |
| 244 | 20250409 | 143800 | 3006018025 | 39300 | 39250 | 39300 | 39250 | 64 |
| 245 | 20250409 | 143700 | 3003505875 | 39300 | 39250 | 39300 | 39250 | 116 |
| 246 | 20250409 | 143600 | 2998952825 | 39250 | 39250 | 39350 | 39250 | 204 |
| 247 | 20250409 | 143500 | 2990941125 | 39250 | 39250 | 39250 | 39250 | 69 |
| 248 | 20250409 | 143400 | 2988232875 | 39250 | 39250 | 39300 | 39250 | 634 |
| 249 | 20250409 | 143300 | 2963328275 | 39250 | 39250 | 39300 | 39250 | 59 |
| 250 | 20250409 | 143200 | 2961012025 | 39250 | 39250 | 39300 | 39250 | 57 |
| 251 | 20250409 | 143100 | 2958774675 | 39250 | 39250 | 39250 | 39250 | 138 |
| 252 | 20250409 | 143000 | 2953358175 | 39250 | 39300 | 39300 | 39250 | 156 |
| 253 | 20250409 | 142900 | 2947229325 | 39300 | 39300 | 39300 | 39300 | 375 |
| 254 | 20250409 | 142800 | 2932491825 | 39300 | 39350 | 39350 | 39300 | 406 |
| 255 | 20250409 | 142700 | 2916516975 | 39350 | 39350 | 39350 | 39350 | 484 |
| 256 | 20250409 | 142600 | 2897471575 | 39350 | 39400 | 39400 | 39350 | 418 |
| 257 | 20250409 | 142500 | 2881013975 | 39400 | 39400 | 39450 | 39400 | 184 |
| 258 | 20250409 | 142400 | 2873764025 | 39400 | 39400 | 39400 | 39400 | 31 |
| 259 | 20250409 | 142300 | 2872542625 | 39400 | 39350 | 39400 | 39350 | 238 |
| 260 | 20250409 | 142200 | 2863173425 | 39350 | 39200 | 39400 | 39200 | 625 |
| 261 | 20250409 | 142100 | 2838613875 | 39250 | 39250 | 39300 | 39250 | 832 |
| 262 | 20250409 | 142000 | 2805957375 | 39300 | 39300 | 39300 | 39300 | 120 |
| 263 | 20250409 | 141900 | 2801241375 | 39300 | 39300 | 39300 | 39300 | 80 |
| 264 | 20250409 | 141800 | 2798097375 | 39300 | 39300 | 39300 | 39300 | 133 |
| 265 | 20250409 | 141700 | 2792870475 | 39300 | 39300 | 39350 | 39300 | 144 |
| 266 | 20250409 | 141600 | 2787210925 | 39300 | 39350 | 39400 | 39300 | 50 |
| 267 | 20250409 | 141500 | 2785244425 | 39300 | 39250 | 39400 | 39250 | 792 |
| 268 | 20250409 | 141400 | 2754080225 | 39250 | 39250 | 39300 | 39250 | 148 |
| 269 | 20250409 | 141300 | 2748270575 | 39250 | 39300 | 39300 | 39250 | 239 |
| 270 | 20250409 | 141200 | 2738887075 | 39350 | 39300 | 39400 | 39250 | 294 |
| 271 | 20250409 | 141100 | 2727330875 | 39300 | 39250 | 39300 | 39200 | 402 |
| 272 | 20250409 | 141000 | 2711547975 | 39250 | 39250 | 39250 | 39200 | 170 |
| 273 | 20250409 | 140900 | 2704880875 | 39250 | 39250 | 39250 | 39200 | 193 |
| 274 | 20250409 | 140800 | 2697306975 | 39250 | 39250 | 39250 | 39250 | 122 |
| 275 | 20250409 | 140700 | 2692518475 | 39250 | 39200 | 39250 | 39200 | 90 |
| 276 | 20250409 | 140600 | 2688987325 | 39200 | 39250 | 39250 | 39200 | 450 |
| 277 | 20250409 | 140500 | 2671330425 | 39250 | 39300 | 39300 | 39250 | 101 |
| 278 | 20250409 | 140400 | 2667365925 | 39300 | 39250 | 39300 | 39250 | 93 |
| 279 | 20250409 | 140300 | 2663712125 | 39250 | 39300 | 39300 | 39250 | 197 |
| 280 | 20250409 | 140200 | 2655976425 | 39250 | 39250 | 39300 | 39250 | 199 |
| 281 | 20250409 | 140100 | 2648165575 | 39250 | 39300 | 39300 | 39250 | 197 |
| 282 | 20250409 | 140000 | 2640432525 | 39300 | 39300 | 39300 | 39300 | 185 |
| 283 | 20250409 | 135900 | 2633162025 | 39300 | 39300 | 39300 | 39250 | 420 |
| 284 | 20250409 | 135800 | 2616659425 | 39250 | 39300 | 39350 | 39250 | 367 |
| 285 | 20250409 | 135700 | 2602240975 | 39300 | 39350 | 39350 | 39300 | 42 |
| 286 | 20250409 | 135600 | 2600588775 | 39350 | 39350 | 39350 | 39350 | 23 |
| 287 | 20250409 | 135500 | 2599683725 | 39350 | 39350 | 39400 | 39300 | 628 |
| 288 | 20250409 | 135400 | 2574982375 | 39300 | 39350 | 39400 | 39300 | 155 |
| 289 | 20250409 | 135300 | 2568887725 | 39350 | 39350 | 39350 | 39300 | 122 |
| 290 | 20250409 | 135200 | 2564088275 | 39350 | 39300 | 39350 | 39300 | 86 |
| 291 | 20250409 | 135100 | 2560704275 | 39400 | 39300 | 39450 | 39300 | 164 |
| 292 | 20250409 | 135000 | 2554254475 | 39400 | 39300 | 39450 | 39300 | 177 |
| 293 | 20250409 | 134900 | 2547289125 | 39450 | 39400 | 39450 | 39350 | 551 |
| 294 | 20250409 | 134800 | 2525581300 | 39400 | 39450 | 39450 | 39400 | 74 |
| 295 | 20250409 | 134700 | 2522664350 | 39450 | 39350 | 39450 | 39350 | 96 |
| 296 | 20250409 | 134600 | 2518885400 | 39350 | 39400 | 39450 | 39350 | 496 |
| 297 | 20250409 | 134500 | 2499342150 | 39250 | 39350 | 39350 | 39250 | 125 |
| 298 | 20250409 | 134400 | 2494426850 | 39350 | 39250 | 39400 | 39250 | 356 |
| 299 | 20250409 | 134300 | 2480420450 | 39250 | 39300 | 39300 | 39250 | 94 |
| 300 | 20250409 | 134200 | 2476727350 | 39300 | 39350 | 39350 | 39250 | 188 |
| 301 | 20250409 | 134100 | 2469330850 | 39400 | 39250 | 39400 | 39250 | 550 |
| 302 | 20250409 | 134000 | 2447713350 | 39250 | 39300 | 39350 | 39250 | 334 |
| 303 | 20250409 | 133900 | 2434594450 | 39250 | 39250 | 39400 | 39250 | 435 |
| 304 | 20250409 | 133800 | 2417511700 | 39300 | 39250 | 39350 | 39200 | 288 |
| 305 | 20250409 | 133700 | 2406196800 | 39300 | 39400 | 39400 | 39300 | 189 |
| 306 | 20250409 | 133600 | 2398759050 | 39400 | 39350 | 39500 | 39350 | 471 |
| 307 | 20250409 | 133500 | 2380205300 | 39400 | 39400 | 39400 | 39350 | 356 |
| 308 | 20250409 | 133400 | 2366196500 | 39300 | 39250 | 39500 | 39250 | 638 |
| 309 | 20250409 | 133300 | 2341080850 | 39250 | 39150 | 39350 | 39150 | 296 |
| 310 | 20250409 | 133200 | 2329459450 | 39150 | 39150 | 39300 | 39100 | 325 |
| 311 | 20250409 | 133100 | 2316709800 | 39150 | 39150 | 39250 | 39150 | 139 |
| 312 | 20250409 | 133000 | 2311263200 | 39200 | 39200 | 39300 | 39150 | 183 |
| 313 | 20250409 | 132900 | 2304090600 | 39200 | 39250 | 39250 | 39200 | 182 |
| 314 | 20250409 | 132800 | 2296953550 | 39250 | 39200 | 39250 | 39200 | 328 |
| 315 | 20250409 | 132700 | 2284093600 | 39200 | 39200 | 39300 | 39200 | 223 |
| 316 | 20250409 | 132600 | 2275346200 | 39250 | 39250 | 39250 | 39250 | 92 |
| 317 | 20250409 | 132500 | 2271735200 | 39250 | 39300 | 39350 | 39250 | 359 |
| 318 | 20250409 | 132400 | 2257626000 | 39300 | 39350 | 39350 | 39300 | 133 |
| 319 | 20250409 | 132300 | 2252395800 | 39300 | 39300 | 39300 | 39300 | 176 |
| 320 | 20250409 | 132200 | 2245479000 | 39300 | 39400 | 39400 | 39300 | 385 |
| 321 | 20250409 | 132100 | 2230330100 | 39400 | 39400 | 39400 | 39400 | 58 |
| 322 | 20250409 | 132000 | 2228044900 | 39400 | 39400 | 39400 | 39400 | 94 |
| 323 | 20250409 | 131900 | 2224341300 | 39450 | 39400 | 39500 | 39400 | 302 |
| 324 | 20250409 | 131800 | 2212440700 | 39400 | 39450 | 39450 | 39400 | 214 |
| 325 | 20250409 | 131700 | 2204001700 | 39400 | 39400 | 39400 | 39400 | 37 |
| 326 | 20250409 | 131600 | 2202543900 | 39400 | 39400 | 39450 | 39400 | 175 |
| 327 | 20250409 | 131500 | 2195648650 | 39450 | 39400 | 39450 | 39400 | 8 |
| 328 | 20250409 | 131400 | 2195333350 | 39400 | 39400 | 39450 | 39400 | 143 |
| 329 | 20250409 | 131300 | 2189699050 | 39400 | 39350 | 39500 | 39350 | 343 |
| 330 | 20250409 | 131200 | 2176172550 | 39350 | 39350 | 39400 | 39350 | 382 |
| 331 | 20250409 | 131100 | 2161132275 | 39350 | 39400 | 39400 | 39350 | 262 |
| 332 | 20250409 | 131000 | 2150811125 | 39400 | 39400 | 39450 | 39400 | 192 |
| 333 | 20250409 | 130900 | 2143241475 | 39450 | 39450 | 39450 | 39400 | 61 |
| 334 | 20250409 | 130800 | 2140837825 | 39400 | 39500 | 39500 | 39400 | 492 |
| 335 | 20250409 | 130700 | 2121404425 | 39500 | 39500 | 39500 | 39500 | 66 |
| 336 | 20250409 | 130600 | 2118797425 | 39500 | 39500 | 39500 | 39500 | 110 |
| 337 | 20250409 | 130500 | 2114452425 | 39500 | 39600 | 39600 | 39500 | 316 |
| 338 | 20250409 | 130400 | 2101954525 | 39600 | 39600 | 39650 | 39550 | 72 |
| 339 | 20250409 | 130300 | 2099103925 | 39550 | 39600 | 39600 | 39550 | 100 |
| 340 | 20250409 | 130200 | 2095147825 | 39550 | 39500 | 39650 | 39450 | 640 |
| 341 | 20250409 | 130100 | 2069803625 | 39500 | 39450 | 39650 | 39400 | 908 |
| 342 | 20250409 | 130000 | 2033915875 | 39450 | 39450 | 39500 | 39400 | 726 |
| 343 | 20250409 | 125900 | 2005290875 | 39400 | 39450 | 39450 | 39400 | 314 |
| 344 | 20250409 | 125800 | 1992907025 | 39400 | 39300 | 39400 | 39300 | 459 |
| 345 | 20250409 | 125700 | 1974837775 | 39300 | 39450 | 39450 | 39300 | 139 |
| 346 | 20250409 | 125600 | 1969368725 | 39450 | 39500 | 39500 | 39350 | 19 |
| 347 | 20250409 | 125500 | 1968619175 | 39350 | 39400 | 39450 | 39300 | 282 |
| 348 | 20250409 | 125400 | 1957518375 | 39450 | 39450 | 39450 | 39400 | 278 |
| 349 | 20250409 | 125300 | 1946554875 | 39450 | 39500 | 39500 | 39450 | 8 |
| 350 | 20250409 | 125200 | 1946239225 | 39450 | 39450 | 39550 | 39450 | 37 |
| 351 | 20250409 | 125100 | 1944779475 | 39450 | 39400 | 39550 | 39400 | 249 |
| 352 | 20250409 | 125000 | 1934957975 | 39500 | 39550 | 39550 | 39450 | 1298 |
| 353 | 20250409 | 124900 | 1883666525 | 39550 | 39550 | 39600 | 39550 | 86 |
| 354 | 20250409 | 124800 | 1880265025 | 39550 | 39600 | 39600 | 39550 | 61 |
| 355 | 20250409 | 124700 | 1877850675 | 39550 | 39650 | 39650 | 39550 | 181 |
| 356 | 20250409 | 124600 | 1870691175 | 39600 | 39600 | 39600 | 39600 | 795 |
| 357 | 20250409 | 124500 | 1839209175 | 39600 | 39600 | 39600 | 39600 | 45 |
| 358 | 20250409 | 124400 | 1837427175 | 39600 | 39600 | 39600 | 39600 | 30 |
| 359 | 20250409 | 124300 | 1836239175 | 39600 | 39600 | 39650 | 39600 | 220 |
| 360 | 20250409 | 124200 | 1827527075 | 39600 | 39600 | 39650 | 39600 | 79 |
| 361 | 20250409 | 124100 | 1824397625 | 39600 | 39650 | 39650 | 39600 | 17 |
| 362 | 20250409 | 124000 | 1823723925 | 39650 | 39700 | 39700 | 39650 | 211 |
| 363 | 20250409 | 123900 | 1815357575 | 39650 | 39600 | 39650 | 39600 | 43 |
| 364 | 20250409 | 123800 | 1813653825 | 39600 | 39600 | 39600 | 39600 | 74 |
| 365 | 20250409 | 123700 | 1810723425 | 39600 | 39650 | 39750 | 39600 | 720 |
| 366 | 20250409 | 123600 | 1782140575 | 39600 | 39600 | 39600 | 39600 | 44 |
| 367 | 20250409 | 123500 | 1780398175 | 39600 | 39650 | 39650 | 39600 | 190 |
| 368 | 20250409 | 123400 | 1772864875 | 39650 | 39650 | 39700 | 39650 | 86 |
| 369 | 20250409 | 123300 | 1769454875 | 39650 | 39650 | 39700 | 39650 | 32 |
| 370 | 20250409 | 123200 | 1768185975 | 39650 | 39650 | 39700 | 39650 | 108 |
| 371 | 20250409 | 123100 | 1763903275 | 39650 | 39650 | 39650 | 39650 | 26 |
| 372 | 20250409 | 123000 | 1762872375 | 39650 | 39700 | 39700 | 39650 | 7 |
| 373 | 20250409 | 122900 | 1762594775 | 39650 | 39700 | 39700 | 39650 | 230 |
| 374 | 20250409 | 122800 | 1753470225 | 39650 | 39650 | 39700 | 39650 | 37 |
| 375 | 20250409 | 122700 | 1752002925 | 39650 | 39650 | 39650 | 39650 | 117 |
| 376 | 20250409 | 122600 | 1747363875 | 39650 | 39700 | 39700 | 39650 | 17 |
| 377 | 20250409 | 122500 | 1746689175 | 39650 | 39750 | 39750 | 39650 | 34 |
| 378 | 20250409 | 122400 | 1745340675 | 39750 | 39650 | 39750 | 39650 | 196 |
| 379 | 20250409 | 122300 | 1737567725 | 39650 | 39700 | 39700 | 39650 | 29 |
| 380 | 20250409 | 122200 | 1736416625 | 39650 | 39700 | 39750 | 39650 | 36 |
| 381 | 20250409 | 122100 | 1734988625 | 39700 | 39700 | 39700 | 39650 | 181 |
| 382 | 20250409 | 122000 | 1727804075 | 39700 | 39700 | 39750 | 39700 | 272 |
| 383 | 20250409 | 121900 | 1717005225 | 39700 | 39750 | 39800 | 39700 | 284 |
| 384 | 20250409 | 121800 | 1705720675 | 39750 | 39800 | 39800 | 39750 | 612 |
| 385 | 20250409 | 121700 | 1681371475 | 39800 | 39850 | 39850 | 39800 | 38 |
| 386 | 20250409 | 121600 | 1679858525 | 39800 | 39800 | 39800 | 39800 | 97 |
| 387 | 20250409 | 121500 | 1675997925 | 39800 | 39800 | 39800 | 39800 | 7 |
| 388 | 20250409 | 121400 | 1675719325 | 39800 | 39800 | 39850 | 39800 | 32 |
| 389 | 20250409 | 121300 | 1674445575 | 39850 | 39800 | 39850 | 39800 | 381 |
| 390 | 20250409 | 121200 | 1659280775 | 39900 | 39800 | 39900 | 39800 | 1120 |
| 391 | 20250409 | 121100 | 1614642525 | 39800 | 39800 | 39800 | 39800 | 6 |
| 392 | 20250409 | 121000 | 1614403725 | 39800 | 39800 | 39800 | 39800 | 181 |
| 393 | 20250409 | 120900 | 1607199925 | 39800 | 39800 | 39850 | 39800 | 34 |
| 394 | 20250409 | 120800 | 1605846675 | 39800 | 39800 | 39800 | 39800 | 108 |
| 395 | 20250409 | 120700 | 1601548275 | 39800 | 39850 | 39850 | 39800 | 114 |
| 396 | 20250409 | 120600 | 1597010325 | 39850 | 39850 | 39850 | 39850 | 556 |
| 397 | 20250409 | 120500 | 1574853725 | 39850 | 39800 | 39850 | 39800 | 27 |
| 398 | 20250409 | 120400 | 1573778975 | 39800 | 39900 | 39900 | 39800 | 1799 |
| 399 | 20250409 | 120300 | 1502045625 | 39900 | 39950 | 39950 | 39900 | 394 |
| 400 | 20250409 | 120200 | 1486312025 | 39950 | 39950 | 39950 | 39950 | 98 |
| 401 | 20250409 | 120100 | 1482396925 | 39950 | 39900 | 39950 | 39900 | 413 |
| 402 | 20250409 | 120000 | 1465902775 | 39900 | 39950 | 39950 | 39900 | 35 |
| 403 | 20250409 | 115900 | 1464505275 | 39900 | 39900 | 39900 | 39900 | 125 |
| 404 | 20250409 | 115800 | 1459517775 | 39900 | 39900 | 39900 | 39900 | 46 |
| 405 | 20250409 | 115700 | 1457682375 | 39900 | 39950 | 39950 | 39900 | 191 |
| 406 | 20250409 | 115600 | 1450054075 | 39900 | 39950 | 39950 | 39900 | 658 |
| 407 | 20250409 | 115500 | 1423768475 | 39950 | 39950 | 39950 | 39950 | 54 |
| 408 | 20250409 | 115400 | 1421611175 | 39950 | 39950 | 39950 | 39950 | 72 |
| 409 | 20250409 | 115300 | 1418734775 | 39950 | 39950 | 39950 | 39950 | 243 |
| 410 | 20250409 | 115200 | 1409026925 | 39950 | 40000 | 40000 | 39950 | 392 |
| 411 | 20250409 | 115100 | 1393348625 | 40000 | 40000 | 40000 | 40000 | 126 |
| 412 | 20250409 | 115000 | 1388308625 | 40000 | 40000 | 40000 | 40000 | 22 |
| 413 | 20250409 | 114900 | 1387428625 | 40000 | 40000 | 40000 | 40000 | 29 |
| 414 | 20250409 | 114800 | 1386268625 | 40000 | 40000 | 40050 | 40000 | 204 |
| 415 | 20250409 | 114700 | 1378104825 | 40000 | 40000 | 40000 | 40000 | 30 |
| 416 | 20250409 | 114600 | 1376904825 | 40000 | 40000 | 40000 | 40000 | 39 |
| 417 | 20250409 | 114500 | 1375344825 | 39950 | 40000 | 40000 | 39950 | 132 |
| 418 | 20250409 | 114400 | 1370065525 | 40000 | 40000 | 40000 | 40000 | 93 |
| 419 | 20250409 | 114300 | 1366345525 | 40000 | 40000 | 40050 | 40000 | 287 |
| 420 | 20250409 | 114200 | 1354859025 | 40000 | 40050 | 40050 | 40000 | 44 |
| 421 | 20250409 | 114100 | 1353097125 | 40050 | 40050 | 40050 | 40050 | 50 |
| 422 | 20250409 | 114000 | 1351094625 | 40050 | 40000 | 40050 | 40000 | 235 |
| 423 | 20250409 | 113900 | 1341690825 | 40000 | 40050 | 40050 | 40000 | 534 |
| 424 | 20250409 | 113800 | 1320308075 | 40050 | 40050 | 40050 | 40050 | 19 |
| 425 | 20250409 | 113700 | 1319547125 | 40050 | 40100 | 40100 | 40050 | 99 |
| 426 | 20250409 | 113600 | 1315578975 | 40150 | 40050 | 40150 | 40000 | 250 |
| 427 | 20250409 | 113500 | 1305560475 | 40000 | 40000 | 40000 | 40000 | 54 |
| 428 | 20250409 | 113400 | 1303400475 | 40000 | 40000 | 40050 | 40000 | 77 |
| 429 | 20250409 | 113300 | 1300316975 | 40000 | 40000 | 40050 | 40000 | 409 |
| 430 | 20250409 | 113200 | 1283940475 | 40050 | 40050 | 40100 | 40000 | 464 |
| 431 | 20250409 | 113100 | 1265378175 | 40000 | 40000 | 40000 | 40000 | 94 |
| 432 | 20250409 | 113000 | 1261618175 | 40050 | 39950 | 40050 | 39950 | 306 |
| 433 | 20250409 | 112900 | 1249376325 | 39950 | 39950 | 39950 | 39950 | 122 |
| 434 | 20250409 | 112800 | 1244502425 | 39950 | 39950 | 39950 | 39950 | 471 |
| 435 | 20250409 | 112700 | 1225685975 | 39950 | 39950 | 40000 | 39900 | 318 |
| 436 | 20250409 | 112600 | 1212978175 | 39950 | 39950 | 39950 | 39950 | 478 |
| 437 | 20250409 | 112500 | 1193882075 | 39950 | 39950 | 39950 | 39950 | 34 |
| 438 | 20250409 | 112400 | 1192523775 | 39950 | 39950 | 40000 | 39950 | 116 |
| 439 | 20250409 | 112300 | 1187887125 | 39950 | 39950 | 39950 | 39950 | 105 |
| 440 | 20250409 | 112200 | 1183692375 | 39950 | 39950 | 40000 | 39950 | 64 |
| 441 | 20250409 | 112100 | 1181134375 | 39950 | 40000 | 40000 | 39950 | 628 |
| 442 | 20250409 | 112000 | 1156020975 | 40000 | 40050 | 40050 | 40000 | 169 |
| 443 | 20250409 | 111900 | 1149253575 | 40050 | 40050 | 40100 | 40050 | 13 |
| 444 | 20250409 | 111800 | 1148732875 | 40050 | 40100 | 40100 | 40050 | 87 |
| 445 | 20250409 | 111700 | 1145246625 | 40100 | 40050 | 40100 | 40050 | 67 |
| 446 | 20250409 | 111600 | 1142561575 | 40050 | 40000 | 40050 | 40000 | 36 |
| 447 | 20250409 | 111500 | 1141120825 | 40000 | 39950 | 40150 | 39950 | 721 |
| 448 | 20250409 | 111400 | 1112279575 | 39950 | 39950 | 40000 | 39950 | 78 |
| 449 | 20250409 | 111300 | 1109162325 | 39950 | 39950 | 40000 | 39950 | 117 |
| 450 | 20250409 | 111200 | 1104485675 | 39950 | 39950 | 40000 | 39950 | 120 |
| 451 | 20250409 | 111100 | 1099691625 | 39950 | 39950 | 39950 | 39950 | 56 |
| 452 | 20250409 | 111000 | 1097454425 | 40000 | 39950 | 40000 | 39950 | 38 |
| 453 | 20250409 | 110900 | 1095936275 | 39950 | 39950 | 40000 | 39950 | 142 |
| 454 | 20250409 | 110800 | 1090263325 | 39950 | 39950 | 39950 | 39950 | 20 |
| 455 | 20250409 | 110700 | 1089464325 | 39950 | 39950 | 39950 | 39950 | 52 |
| 456 | 20250409 | 110600 | 1087386925 | 39950 | 40000 | 40000 | 39950 | 103 |
| 457 | 20250409 | 110500 | 1083272025 | 39950 | 39950 | 39950 | 39950 | 34 |
| 458 | 20250409 | 110400 | 1081913725 | 39950 | 39950 | 39950 | 39950 | 113 |
| 459 | 20250409 | 110300 | 1077399375 | 40000 | 40000 | 40000 | 40000 | 144 |
| 460 | 20250409 | 110200 | 1071639375 | 40000 | 40050 | 40050 | 40000 | 38 |
| 461 | 20250409 | 110100 | 1070118725 | 40050 | 40050 | 40100 | 40050 | 130 |
| 462 | 20250409 | 110000 | 1064912175 | 40050 | 40000 | 40150 | 40000 | 278 |
| 463 | 20250409 | 105900 | 1053777325 | 40000 | 39950 | 40000 | 39950 | 74 |
| 464 | 20250409 | 105800 | 1050818175 | 40000 | 39950 | 40000 | 39950 | 538 |
| 465 | 20250409 | 105700 | 1029310025 | 39950 | 39950 | 39950 | 39950 | 3 |
| 466 | 20250409 | 105600 | 1029190175 | 39950 | 40000 | 40000 | 39950 | 74 |
| 467 | 20250409 | 105500 | 1026231925 | 39950 | 39950 | 39950 | 39950 | 146 |
| 468 | 20250409 | 105400 | 1020399225 | 39950 | 39950 | 40000 | 39950 | 37 |
| 469 | 20250409 | 105300 | 1018921025 | 39950 | 39950 | 39950 | 39950 | 102 |
| 470 | 20250409 | 105200 | 1014846125 | 39950 | 39950 | 40000 | 39950 | 136 |
| 471 | 20250409 | 105100 | 1009411725 | 39950 | 39950 | 39950 | 39950 | 36 |
| 472 | 20250409 | 105000 | 1007973525 | 39950 | 40000 | 40000 | 39950 | 117 |
| 473 | 20250409 | 104900 | 1003293625 | 40000 | 40050 | 40050 | 40000 | 145 |
| 474 | 20250409 | 104800 | 997490025 | 40000 | 39950 | 40000 | 39950 | 286 |
| 475 | 20250409 | 104700 | 986052275 | 39950 | 39950 | 39950 | 39950 | 134 |
| 476 | 20250409 | 104600 | 980698975 | 40000 | 39950 | 40000 | 39950 | 316 |
| 477 | 20250409 | 104500 | 968062225 | 39950 | 40000 | 40000 | 39950 | 222 |
| 478 | 20250409 | 104400 | 959183425 | 40000 | 40000 | 40000 | 40000 | 163 |
| 479 | 20250409 | 104300 | 952663425 | 40000 | 40000 | 40000 | 40000 | 132 |
| 480 | 20250409 | 104200 | 947383425 | 40000 | 40000 | 40000 | 40000 | 101 |
| 481 | 20250409 | 104100 | 943343425 | 40000 | 40000 | 40000 | 40000 | 147 |
| 482 | 20250409 | 104000 | 937463425 | 40000 | 40000 | 40000 | 40000 | 22 |
| 483 | 20250409 | 103900 | 936583425 | 40000 | 39950 | 40050 | 39950 | 273 |
| 484 | 20250409 | 103800 | 925662475 | 39950 | 39950 | 40000 | 39950 | 196 |
| 485 | 20250409 | 103700 | 917823225 | 39950 | 39950 | 40000 | 39950 | 25 |
| 486 | 20250409 | 103600 | 916824425 | 39950 | 40000 | 40050 | 39950 | 142 |
| 487 | 20250409 | 103500 | 911146925 | 40000 | 40000 | 40000 | 39950 | 89 |
| 488 | 20250409 | 103400 | 907587075 | 40000 | 39950 | 40000 | 39950 | 271 |
| 489 | 20250409 | 103300 | 896747925 | 39950 | 39950 | 40000 | 39950 | 474 |
| 490 | 20250409 | 103200 | 877811575 | 40000 | 39950 | 40000 | 39950 | 23 |
| 491 | 20250409 | 103100 | 876892675 | 39950 | 39950 | 40000 | 39950 | 321 |
| 492 | 20250409 | 103000 | 864057225 | 39950 | 40000 | 40000 | 39950 | 296 |
| 493 | 20250409 | 102900 | 852231975 | 39950 | 39950 | 40000 | 39950 | 113 |
| 494 | 20250409 | 102800 | 847717575 | 39950 | 39950 | 39950 | 39950 | 105 |
| 495 | 20250409 | 102700 | 843522825 | 39950 | 39950 | 39950 | 39950 | 156 |
| 496 | 20250409 | 102600 | 837290625 | 39950 | 40000 | 40000 | 39950 | 42 |
| 497 | 20250409 | 102500 | 835612625 | 39950 | 39950 | 39950 | 39950 | 31 |
| 498 | 20250409 | 102400 | 834374175 | 39950 | 39950 | 39950 | 39950 | 565 |
| 499 | 20250409 | 102300 | 811802425 | 39950 | 39950 | 39950 | 39950 | 65 |
| 500 | 20250409 | 102200 | 809205675 | 39950 | 39950 | 39950 | 39950 | 43 |
| 501 | 20250409 | 102100 | 807487825 | 39950 | 40000 | 40000 | 39950 | 21 |
| 502 | 20250409 | 102000 | 806648625 | 39950 | 39950 | 39950 | 39950 | 3 |
| 503 | 20250409 | 101900 | 806528775 | 39950 | 39950 | 39950 | 39950 | 6 |
| 504 | 20250409 | 101800 | 806289075 | 40000 | 40050 | 40050 | 39950 | 695 |
| 505 | 20250409 | 101700 | 778480575 | 40100 | 40050 | 40100 | 40050 | 10 |
| 506 | 20250409 | 101600 | 778079875 | 40050 | 40150 | 40150 | 40050 | 112 |
| 507 | 20250409 | 101500 | 773585375 | 40050 | 40050 | 40100 | 40000 | 119 |
| 508 | 20250409 | 101400 | 768815925 | 40000 | 40050 | 40050 | 40000 | 134 |
| 509 | 20250409 | 101300 | 763451075 | 40100 | 40050 | 40100 | 40050 | 129 |
| 510 | 20250409 | 101200 | 758279825 | 40050 | 40050 | 40050 | 40050 | 1 |
| 511 | 20250409 | 101100 | 758239775 | 40100 | 40100 | 40100 | 40100 | 79 |
| 512 | 20250409 | 101000 | 755071875 | 40100 | 40200 | 40200 | 40100 | 15 |
| 513 | 20250409 | 100900 | 754470275 | 40100 | 40100 | 40100 | 40100 | 1 |
| 514 | 20250409 | 100800 | 754430175 | 40200 | 40050 | 40200 | 40050 | 291 |
| 515 | 20250409 | 100700 | 742733625 | 40050 | 40150 | 40200 | 40050 | 253 |
| 516 | 20250409 | 100600 | 732576725 | 40150 | 40150 | 40150 | 40100 | 383 |
| 517 | 20250409 | 100500 | 717205075 | 40150 | 40150 | 40150 | 40150 | 45 |
| 518 | 20250409 | 100400 | 715398325 | 40150 | 40150 | 40200 | 40150 | 167 |
| 519 | 20250409 | 100300 | 708693225 | 40150 | 40150 | 40200 | 40150 | 49 |
| 520 | 20250409 | 100200 | 706724775 | 40200 | 40200 | 40200 | 40200 | 0 |
| 521 | 20250409 | 100100 | 706724775 | 40200 | 40150 | 40200 | 40150 | 34 |
| 522 | 20250409 | 100000 | 705359625 | 40150 | 40100 | 40150 | 40100 | 170 |
| 523 | 20250409 | 095900 | 698541475 | 40050 | 40050 | 40100 | 40050 | 19 |
| 524 | 20250409 | 095800 | 697780275 | 40050 | 40100 | 40150 | 40050 | 215 |
| 525 | 20250409 | 095700 | 689158875 | 40100 | 40150 | 40150 | 40100 | 110 |
| 526 | 20250409 | 095600 | 684743775 | 40200 | 40150 | 40200 | 40150 | 547 |
| 527 | 20250409 | 095500 | 662763175 | 40100 | 40150 | 40150 | 40100 | 41 |
| 528 | 20250409 | 095400 | 661118175 | 40150 | 40150 | 40200 | 40150 | 138 |
| 529 | 20250409 | 095300 | 655577425 | 40150 | 40150 | 40150 | 40150 | 17 |
| 530 | 20250409 | 095200 | 654894875 | 40150 | 40050 | 40150 | 40050 | 386 |
| 531 | 20250409 | 095100 | 639402275 | 40050 | 39950 | 40050 | 39950 | 37 |
| 532 | 20250409 | 095000 | 637921475 | 39950 | 39950 | 40000 | 39950 | 131 |
| 533 | 20250409 | 094900 | 632683100 | 39950 | 40000 | 40000 | 39950 | 10 |
| 534 | 20250409 | 094800 | 632283550 | 39950 | 40050 | 40050 | 39950 | 218 |
| 535 | 20250409 | 094700 | 623559550 | 40050 | 40000 | 40100 | 40000 | 391 |
| 536 | 20250409 | 094600 | 607891500 | 40050 | 40050 | 40050 | 40050 | 74 |
| 537 | 20250409 | 094500 | 604927800 | 40050 | 40000 | 40050 | 40000 | 12 |
| 538 | 20250409 | 094400 | 604447650 | 40100 | 40050 | 40100 | 40050 | 54 |
| 539 | 20250409 | 094300 | 602283150 | 40050 | 39950 | 40050 | 39950 | 500 |
| 540 | 20250409 | 094200 | 582277750 | 39950 | 39900 | 39950 | 39850 | 1185 |
| 541 | 20250409 | 094100 | 534990250 | 39925 | 39925 | 39925 | 39900 | 77 |
| 542 | 20250409 | 094000 | 531916375 | 39900 | 39925 | 39925 | 39900 | 60 |
| 543 | 20250409 | 093900 | 529521425 | 39925 | 39925 | 39925 | 39900 | 29 |
| 544 | 20250409 | 093800 | 528364150 | 39925 | 39950 | 39950 | 39900 | 6 |
| 545 | 20250409 | 093700 | 528124550 | 39950 | 40000 | 40000 | 39950 | 115 |
| 546 | 20250409 | 093600 | 523530200 | 40000 | 40000 | 40000 | 40000 | 30 |
| 547 | 20250409 | 093500 | 522330200 | 39950 | 39900 | 40000 | 39900 | 229 |
| 548 | 20250409 | 093400 | 513176500 | 39850 | 39850 | 39900 | 39850 | 76 |
| 549 | 20250409 | 093300 | 510145850 | 39900 | 39900 | 39900 | 39850 | 64 |
| 550 | 20250409 | 093200 | 507592550 | 39900 | 39850 | 39900 | 39800 | 224 |
| 551 | 20250409 | 093100 | 498658800 | 39800 | 39800 | 39850 | 39750 | 495 |
| 552 | 20250409 | 093000 | 478944550 | 39800 | 39800 | 39850 | 39750 | 305 |
| 553 | 20250409 | 092900 | 466800250 | 39800 | 39600 | 39800 | 39600 | 387 |
| 554 | 20250409 | 092800 | 451449500 | 39700 | 39800 | 39800 | 39650 | 1197 |
| 555 | 20250409 | 092700 | 403896750 | 39800 | 39850 | 39850 | 39800 | 24 |
| 556 | 20250409 | 092600 | 402941450 | 39850 | 39850 | 39850 | 39850 | 1 |
| 557 | 20250409 | 092500 | 402901600 | 39850 | 39850 | 39850 | 39800 | 6 |
| 558 | 20250409 | 092400 | 402662600 | 39800 | 39850 | 39850 | 39800 | 5 |
| 559 | 20250409 | 092300 | 402463550 | 39800 | 39850 | 39850 | 39800 | 43 |
| 560 | 20250409 | 092200 | 400750450 | 39800 | 39900 | 39950 | 39800 | 547 |
| 561 | 20250409 | 092100 | 378933150 | 39950 | 39950 | 40000 | 39900 | 433 |
| 562 | 20250409 | 092000 | 361635300 | 39900 | 39900 | 39950 | 39900 | 18 |
| 563 | 20250409 | 091900 | 360916550 | 39950 | 39900 | 39950 | 39850 | 95 |
| 564 | 20250409 | 091800 | 357124450 | 39850 | 39900 | 39900 | 39800 | 690 |
| 565 | 20250409 | 091700 | 329615800 | 39850 | 39950 | 40000 | 39850 | 445 |
| 566 | 20250409 | 091600 | 311852200 | 39950 | 40000 | 40000 | 39950 | 148 |
| 567 | 20250409 | 091500 | 305933550 | 40000 | 40000 | 40000 | 39950 | 157 |
| 568 | 20250409 | 091400 | 299654550 | 40000 | 40050 | 40100 | 40000 | 96 |
| 569 | 20250409 | 091300 | 295809150 | 40050 | 40000 | 40100 | 39900 | 698 |
| 570 | 20250409 | 091200 | 267907250 | 40000 | 40050 | 40050 | 40000 | 29 |
| 571 | 20250409 | 091100 | 266746300 | 40050 | 40000 | 40050 | 40000 | 318 |
| 572 | 20250409 | 091000 | 254011650 | 40000 | 40050 | 40100 | 40000 | 710 |
| 573 | 20250409 | 090900 | 225579750 | 40050 | 40100 | 40150 | 40000 | 1887 |
| 574 | 20250409 | 090800 | 149931050 | 40050 | 40150 | 40150 | 40050 | 395 |
| 575 | 20250409 | 090700 | 134085650 | 40150 | 40200 | 40250 | 40150 | 267 |
| 576 | 20250409 | 090600 | 123352300 | 40200 | 40200 | 40300 | 40200 | 206 |
| 577 | 20250409 | 090500 | 115059900 | 40150 | 40200 | 40250 | 40150 | 101 |
| 578 | 20250409 | 090400 | 111000350 | 40150 | 40150 | 40450 | 40150 | 183 |
| 579 | 20250409 | 090300 | 103643800 | 40150 | 40150 | 40200 | 40050 | 633 |
| 580 | 20250409 | 090200 | 78239750 | 40200 | 40250 | 40400 | 40200 | 193 |
| 581 | 20250409 | 090100 | 70472200 | 40200 | 40050 | 40200 | 40000 | 155 |
| 582 | 20250409 | 090000 | 64262100 | 40000 | 40050 | 40100 | 39900 | 1605 |