32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 190600 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 5953 |
| 3 | 20250409 | 190500 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 4 | 20250409 | 190400 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 5 | 20250409 | 190300 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 6 | 20250409 | 190200 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 7 | 20250409 | 190100 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 8 | 20250409 | 190000 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 9 | 20250409 | 185900 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 10 | 20250409 | 185800 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 11 | 20250409 | 185700 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 12 | 20250409 | 185600 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 13 | 20250409 | 185500 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 14 | 20250409 | 185400 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 15 | 20250409 | 185300 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 16 | 20250409 | 185200 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 17 | 20250409 | 185100 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 18 | 20250409 | 185000 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 19 | 20250409 | 184900 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 20 | 20250409 | 184800 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 21 | 20250409 | 184700 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 22 | 20250409 | 184600 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 23 | 20250409 | 184500 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 24 | 20250409 | 184400 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 25 | 20250409 | 184300 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 26 | 20250409 | 184200 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 27 | 20250409 | 184100 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 28 | 20250409 | 184000 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 29 | 20250409 | 183900 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 30 | 20250409 | 183800 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 31 | 20250409 | 183700 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 32 | 20250409 | 183600 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 5953 |
| 33 | 20250409 | 183500 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 34 | 20250409 | 183400 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 35 | 20250409 | 183300 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 36 | 20250409 | 183200 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 37 | 20250409 | 183100 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 38 | 20250409 | 183000 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 39 | 20250409 | 182900 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 40 | 20250409 | 182800 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 41 | 20250409 | 182700 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 42 | 20250409 | 182600 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 43 | 20250409 | 182500 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 44 | 20250409 | 182400 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 45 | 20250409 | 182300 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 46 | 20250409 | 182200 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 47 | 20250409 | 182100 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 48 | 20250409 | 182000 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 49 | 20250409 | 181900 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 50 | 20250409 | 181800 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 51 | 20250409 | 181700 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 52 | 20250409 | 181600 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 53 | 20250409 | 181500 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 54 | 20250409 | 181400 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 55 | 20250409 | 181300 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 56 | 20250409 | 181200 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 57 | 20250409 | 181100 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 58 | 20250409 | 181000 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 59 | 20250409 | 180900 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 60 | 20250409 | 180800 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 61 | 20250409 | 180700 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 62 | 20250409 | 180600 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 5953 |
| 63 | 20250409 | 180500 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 64 | 20250409 | 180400 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 65 | 20250409 | 180300 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 66 | 20250409 | 180200 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 67 | 20250409 | 180100 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 68 | 20250409 | 180000 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 69 | 20250409 | 175900 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 70 | 20250409 | 175800 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 71 | 20250409 | 175700 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 72 | 20250409 | 175600 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 73 | 20250409 | 175500 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 74 | 20250409 | 175400 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 75 | 20250409 | 175300 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 76 | 20250409 | 175200 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 77 | 20250409 | 175100 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 78 | 20250409 | 175000 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 79 | 20250409 | 174900 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 80 | 20250409 | 174800 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 81 | 20250409 | 174700 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 82 | 20250409 | 174600 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 83 | 20250409 | 174500 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 84 | 20250409 | 174400 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 85 | 20250409 | 174300 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 86 | 20250409 | 174200 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 87 | 20250409 | 174100 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 88 | 20250409 | 174000 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 89 | 20250409 | 173900 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 90 | 20250409 | 173800 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 91 | 20250409 | 173700 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 92 | 20250409 | 173600 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 5953 |
| 93 | 20250409 | 173500 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 94 | 20250409 | 173400 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 95 | 20250409 | 173300 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 96 | 20250409 | 173200 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 97 | 20250409 | 173100 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 98 | 20250409 | 173000 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 99 | 20250409 | 172900 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 100 | 20250409 | 172800 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 101 | 20250409 | 172700 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 102 | 20250409 | 172600 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 103 | 20250409 | 172500 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 104 | 20250409 | 172400 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 105 | 20250409 | 172300 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 106 | 20250409 | 172200 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 107 | 20250409 | 172100 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 108 | 20250409 | 172000 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 109 | 20250409 | 171900 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 110 | 20250409 | 171800 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 111 | 20250409 | 171700 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 112 | 20250409 | 171600 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 113 | 20250409 | 171500 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 114 | 20250409 | 171400 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 115 | 20250409 | 171300 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 116 | 20250409 | 171200 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 117 | 20250409 | 171100 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 118 | 20250409 | 171000 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 119 | 20250409 | 170900 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 120 | 20250409 | 170800 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 121 | 20250409 | 170700 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 122 | 20250409 | 170600 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 5953 |
| 123 | 20250409 | 170500 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 124 | 20250409 | 170400 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 125 | 20250409 | 170300 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 126 | 20250409 | 170200 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 127 | 20250409 | 170100 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 128 | 20250409 | 170000 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 129 | 20250409 | 165900 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 130 | 20250409 | 165800 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 131 | 20250409 | 165700 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 132 | 20250409 | 165600 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 133 | 20250409 | 165500 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 134 | 20250409 | 165400 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 135 | 20250409 | 165300 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 136 | 20250409 | 165200 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 137 | 20250409 | 165100 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 138 | 20250409 | 165000 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 139 | 20250409 | 164900 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 140 | 20250409 | 164800 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 141 | 20250409 | 164700 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 142 | 20250409 | 164600 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 143 | 20250409 | 164500 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 144 | 20250409 | 164400 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 145 | 20250409 | 164300 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 146 | 20250409 | 164200 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 147 | 20250409 | 164100 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 148 | 20250409 | 164000 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 149 | 20250409 | 163900 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 150 | 20250409 | 163800 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 151 | 20250409 | 163700 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 152 | 20250409 | 163600 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 5953 |
| 153 | 20250409 | 163500 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 154 | 20250409 | 163400 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 155 | 20250409 | 163300 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 156 | 20250409 | 163200 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 157 | 20250409 | 163100 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 158 | 20250409 | 163000 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 159 | 20250409 | 162900 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 160 | 20250409 | 162800 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 161 | 20250409 | 162700 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 162 | 20250409 | 162600 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 163 | 20250409 | 162500 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 164 | 20250409 | 162400 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 165 | 20250409 | 162300 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 166 | 20250409 | 162200 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 167 | 20250409 | 162100 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 168 | 20250409 | 162000 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 169 | 20250409 | 161900 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 170 | 20250409 | 161800 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 171 | 20250409 | 161700 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 172 | 20250409 | 161600 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 173 | 20250409 | 161500 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 174 | 20250409 | 161400 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 175 | 20250409 | 161300 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 176 | 20250409 | 161200 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 177 | 20250409 | 161100 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 178 | 20250409 | 161000 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 179 | 20250409 | 160900 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 180 | 20250409 | 160800 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 181 | 20250409 | 160700 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 182 | 20250409 | 160600 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 5953 |
| 183 | 20250409 | 160500 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 184 | 20250409 | 160400 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 185 | 20250409 | 160300 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 186 | 20250409 | 160200 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 187 | 20250409 | 160100 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 188 | 20250409 | 160000 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 189 | 20250409 | 155900 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 190 | 20250409 | 155800 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 191 | 20250409 | 155700 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 192 | 20250409 | 155600 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 193 | 20250409 | 155500 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 194 | 20250409 | 155400 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 195 | 20250409 | 155300 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 196 | 20250409 | 155200 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 197 | 20250409 | 155100 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 198 | 20250409 | 155000 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 199 | 20250409 | 154900 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 200 | 20250409 | 154800 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 201 | 20250409 | 154700 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 202 | 20250409 | 154600 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 203 | 20250409 | 154500 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 204 | 20250409 | 154400 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 205 | 20250409 | 154300 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 206 | 20250409 | 154200 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 207 | 20250409 | 154100 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 208 | 20250409 | 154000 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 209 | 20250409 | 153900 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 210 | 20250409 | 153800 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 211 | 20250409 | 153700 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 212 | 20250409 | 153600 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 5953 |
| 213 | 20250409 | 153500 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 214 | 20250409 | 153400 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 215 | 20250409 | 153300 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 216 | 20250409 | 153200 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 217 | 20250409 | 153100 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 218 | 20250409 | 153000 | 4952553350 | 28550 | 28550 | 28550 | 28550 | 5953 |
| 219 | 20250409 | 152900 | 4782595200 | 28450 | 28450 | 28450 | 28450 | 0 |
| 220 | 20250409 | 152800 | 4782595200 | 28450 | 28450 | 28450 | 28450 | 0 |
| 221 | 20250409 | 152700 | 4782595200 | 28450 | 28450 | 28450 | 28450 | 0 |
| 222 | 20250409 | 152600 | 4782595200 | 28450 | 28450 | 28450 | 28450 | 0 |
| 223 | 20250409 | 152500 | 4782595200 | 28450 | 28450 | 28450 | 28450 | 0 |
| 224 | 20250409 | 152400 | 4782595200 | 28450 | 28450 | 28450 | 28450 | 0 |
| 225 | 20250409 | 152300 | 4782595200 | 28450 | 28450 | 28450 | 28450 | 0 |
| 226 | 20250409 | 152200 | 4782595200 | 28450 | 28450 | 28450 | 28450 | 0 |
| 227 | 20250409 | 152100 | 4782595200 | 28450 | 28450 | 28450 | 28450 | 0 |
| 228 | 20250409 | 152000 | 4782595200 | 28450 | 28450 | 28450 | 28450 | 0 |
| 229 | 20250409 | 151900 | 4782595200 | 28450 | 28350 | 28550 | 28350 | 108 |
| 230 | 20250409 | 151800 | 4779532550 | 28350 | 28300 | 28350 | 28300 | 1125 |
| 231 | 20250409 | 151700 | 4747690450 | 28300 | 28400 | 28400 | 28300 | 744 |
| 232 | 20250409 | 151600 | 4726598350 | 28400 | 28350 | 28500 | 28350 | 181 |
| 233 | 20250409 | 151500 | 4721449600 | 28350 | 28350 | 28500 | 28350 | 1271 |
| 234 | 20250409 | 151400 | 4685379750 | 28350 | 28400 | 28550 | 28350 | 1506 |
| 235 | 20250409 | 151300 | 4642534050 | 28400 | 28400 | 28450 | 28400 | 668 |
| 236 | 20250409 | 151200 | 4623558600 | 28400 | 28350 | 28400 | 28350 | 533 |
| 237 | 20250409 | 151100 | 4608427700 | 28350 | 28400 | 28400 | 28350 | 362 |
| 238 | 20250409 | 151000 | 4598164000 | 28350 | 28350 | 28400 | 28350 | 587 |
| 239 | 20250409 | 150900 | 4581510700 | 28350 | 28400 | 28400 | 28300 | 441 |
| 240 | 20250409 | 150800 | 4569000250 | 28400 | 28300 | 28400 | 28300 | 1426 |
| 241 | 20250409 | 150700 | 4528581800 | 28300 | 28300 | 28350 | 28250 | 264 |
| 242 | 20250409 | 150600 | 4521106900 | 28300 | 28350 | 28400 | 28250 | 1122 |
| 243 | 20250409 | 150500 | 4489341550 | 28350 | 28300 | 28350 | 28300 | 262 |
| 244 | 20250409 | 150400 | 4481918300 | 28300 | 28350 | 28400 | 28300 | 1174 |
| 245 | 20250409 | 150300 | 4448614950 | 28350 | 28400 | 28400 | 28300 | 214 |
| 246 | 20250409 | 150200 | 4442539400 | 28400 | 28450 | 28500 | 28400 | 634 |
| 247 | 20250409 | 150100 | 4424500450 | 28450 | 28400 | 28450 | 28400 | 344 |
| 248 | 20250409 | 150000 | 4414715050 | 28400 | 28350 | 28450 | 28350 | 778 |
| 249 | 20250409 | 145900 | 4392606550 | 28300 | 28300 | 28350 | 28250 | 1891 |
| 250 | 20250409 | 145800 | 4339085150 | 28350 | 28350 | 28350 | 28250 | 326 |
| 251 | 20250409 | 145700 | 4329844350 | 28400 | 28400 | 28450 | 28250 | 767 |
| 252 | 20250409 | 145600 | 4308041450 | 28400 | 28250 | 28450 | 28250 | 1094 |
| 253 | 20250409 | 145500 | 4277046450 | 28250 | 28300 | 28300 | 28250 | 761 |
| 254 | 20250409 | 145400 | 4255527600 | 28350 | 28450 | 28450 | 28300 | 541 |
| 255 | 20250409 | 145300 | 4240154950 | 28400 | 28350 | 28450 | 28350 | 554 |
| 256 | 20250409 | 145200 | 4224415500 | 28350 | 28350 | 28400 | 28350 | 35 |
| 257 | 20250409 | 145100 | 4223423200 | 28350 | 28350 | 28400 | 28350 | 645 |
| 258 | 20250409 | 145000 | 4205125800 | 28350 | 28400 | 28450 | 28350 | 276 |
| 259 | 20250409 | 144900 | 4197287450 | 28350 | 28300 | 28400 | 28300 | 536 |
| 260 | 20250409 | 144800 | 4182071500 | 28300 | 28250 | 28350 | 28250 | 178 |
| 261 | 20250409 | 144700 | 4177027750 | 28350 | 28400 | 28400 | 28250 | 796 |
| 262 | 20250409 | 144600 | 4154478000 | 28400 | 28400 | 28400 | 28400 | 44 |
| 263 | 20250409 | 144500 | 4153228400 | 28400 | 28300 | 28450 | 28300 | 835 |
| 264 | 20250409 | 144400 | 4129538250 | 28300 | 28300 | 28300 | 28250 | 502 |
| 265 | 20250409 | 144300 | 4115332200 | 28350 | 28350 | 28400 | 28300 | 661 |
| 266 | 20250409 | 144200 | 4096574500 | 28350 | 28300 | 28400 | 28300 | 619 |
| 267 | 20250409 | 144100 | 4079019000 | 28300 | 28200 | 28350 | 28200 | 446 |
| 268 | 20250409 | 144000 | 4066390500 | 28200 | 28300 | 28350 | 28200 | 539 |
| 269 | 20250409 | 143900 | 4051134800 | 28250 | 28250 | 28250 | 28250 | 34 |
| 270 | 20250409 | 143800 | 4050174300 | 28250 | 28200 | 28250 | 28200 | 232 |
| 271 | 20250409 | 143700 | 4043620950 | 28200 | 28250 | 28250 | 28200 | 130 |
| 272 | 20250409 | 143600 | 4039950450 | 28250 | 28250 | 28300 | 28250 | 954 |
| 273 | 20250409 | 143500 | 4012990750 | 28250 | 28300 | 28300 | 28250 | 169 |
| 274 | 20250409 | 143400 | 4008209650 | 28250 | 28300 | 28350 | 28250 | 568 |
| 275 | 20250409 | 143300 | 3992128750 | 28300 | 28350 | 28350 | 28300 | 65 |
| 276 | 20250409 | 143200 | 3990287850 | 28350 | 28350 | 28400 | 28350 | 285 |
| 277 | 20250409 | 143100 | 3982196400 | 28350 | 28350 | 28350 | 28350 | 40 |
| 278 | 20250409 | 143000 | 3981062400 | 28350 | 28350 | 28400 | 28350 | 206 |
| 279 | 20250409 | 142900 | 3975214100 | 28350 | 28400 | 28400 | 28350 | 186 |
| 280 | 20250409 | 142800 | 3969932900 | 28400 | 28350 | 28450 | 28350 | 262 |
| 281 | 20250409 | 142700 | 3962485100 | 28350 | 28300 | 28400 | 28300 | 203 |
| 282 | 20250409 | 142600 | 3956721400 | 28300 | 28350 | 28400 | 28300 | 638 |
| 283 | 20250409 | 142500 | 3938627700 | 28350 | 28400 | 28400 | 28350 | 73 |
| 284 | 20250409 | 142400 | 3936556150 | 28400 | 28350 | 28400 | 28350 | 241 |
| 285 | 20250409 | 142300 | 3929713050 | 28350 | 28350 | 28400 | 28350 | 141 |
| 286 | 20250409 | 142200 | 3925711500 | 28350 | 28350 | 28400 | 28350 | 654 |
| 287 | 20250409 | 142100 | 3907139550 | 28350 | 28300 | 28400 | 28300 | 365 |
| 288 | 20250409 | 142000 | 3896787700 | 28300 | 28250 | 28300 | 28250 | 172 |
| 289 | 20250409 | 141900 | 3891920200 | 28250 | 28250 | 28300 | 28250 | 218 |
| 290 | 20250409 | 141800 | 3885753600 | 28250 | 28300 | 28350 | 28250 | 414 |
| 291 | 20250409 | 141700 | 3874028400 | 28300 | 28300 | 28350 | 28300 | 222 |
| 292 | 20250409 | 141600 | 3867745750 | 28300 | 28300 | 28300 | 28300 | 57 |
| 293 | 20250409 | 141500 | 3866132650 | 28300 | 28250 | 28350 | 28250 | 626 |
| 294 | 20250409 | 141400 | 3848431800 | 28250 | 28250 | 28300 | 28250 | 97 |
| 295 | 20250409 | 141300 | 3845688550 | 28250 | 28300 | 28350 | 28250 | 222 |
| 296 | 20250409 | 141200 | 3839398900 | 28300 | 28350 | 28350 | 28300 | 269 |
| 297 | 20250409 | 141100 | 3831775700 | 28350 | 28300 | 28350 | 28250 | 624 |
| 298 | 20250409 | 141000 | 3814112850 | 28300 | 28300 | 28350 | 28250 | 298 |
| 299 | 20250409 | 140900 | 3805675400 | 28300 | 28300 | 28350 | 28250 | 444 |
| 300 | 20250409 | 140800 | 3793108650 | 28300 | 28250 | 28300 | 28250 | 153 |
| 301 | 20250409 | 140700 | 3788780450 | 28250 | 28250 | 28300 | 28200 | 939 |
| 302 | 20250409 | 140600 | 3762260800 | 28250 | 28250 | 28300 | 28250 | 108 |
| 303 | 20250409 | 140500 | 3759208250 | 28250 | 28250 | 28300 | 28250 | 212 |
| 304 | 20250409 | 140400 | 3753210700 | 28250 | 28300 | 28300 | 28250 | 635 |
| 305 | 20250409 | 140300 | 3735260300 | 28250 | 28250 | 28300 | 28250 | 52 |
| 306 | 20250409 | 140200 | 3733791250 | 28250 | 28250 | 28300 | 28250 | 191 |
| 307 | 20250409 | 140100 | 3728387500 | 28250 | 28300 | 28300 | 28250 | 2084 |
| 308 | 20250409 | 140000 | 3669412600 | 28300 | 28300 | 28350 | 28300 | 644 |
| 309 | 20250409 | 135900 | 3651175050 | 28300 | 28350 | 28350 | 28300 | 194 |
| 310 | 20250409 | 135800 | 3645678100 | 28300 | 28350 | 28350 | 28300 | 295 |
| 311 | 20250409 | 135700 | 3637317000 | 28300 | 28300 | 28350 | 28300 | 45 |
| 312 | 20250409 | 135600 | 3636043450 | 28300 | 28350 | 28350 | 28300 | 289 |
| 313 | 20250409 | 135500 | 3627851500 | 28350 | 28350 | 28400 | 28350 | 312 |
| 314 | 20250409 | 135400 | 3619006200 | 28350 | 28350 | 28400 | 28350 | 352 |
| 315 | 20250409 | 135300 | 3609017400 | 28350 | 28400 | 28400 | 28350 | 203 |
| 316 | 20250409 | 135200 | 3603253750 | 28400 | 28400 | 28400 | 28350 | 223 |
| 317 | 20250409 | 135100 | 3596923000 | 28350 | 28400 | 28400 | 28350 | 517 |
| 318 | 20250409 | 135000 | 3582241550 | 28400 | 28400 | 28400 | 28350 | 211 |
| 319 | 20250409 | 134900 | 3576250700 | 28400 | 28450 | 28450 | 28400 | 153 |
| 320 | 20250409 | 134800 | 3571899150 | 28450 | 28400 | 28500 | 28400 | 478 |
| 321 | 20250409 | 134700 | 3558302150 | 28400 | 28400 | 28450 | 28400 | 48 |
| 322 | 20250409 | 134600 | 3556938800 | 28400 | 28300 | 28450 | 28300 | 576 |
| 323 | 20250409 | 134500 | 3540594950 | 28300 | 28300 | 28450 | 28300 | 922 |
| 324 | 20250409 | 134400 | 3514454850 | 28300 | 28250 | 28350 | 28250 | 225 |
| 325 | 20250409 | 134300 | 3508089400 | 28250 | 28200 | 28350 | 28200 | 1118 |
| 326 | 20250409 | 134200 | 3476488700 | 28200 | 28200 | 28250 | 28200 | 678 |
| 327 | 20250409 | 134100 | 3457359900 | 28200 | 28200 | 28250 | 28200 | 195 |
| 328 | 20250409 | 134000 | 3451853400 | 28200 | 28200 | 28200 | 28200 | 106 |
| 329 | 20250409 | 133900 | 3448864200 | 28200 | 28150 | 28250 | 28150 | 1150 |
| 330 | 20250409 | 133800 | 3416443450 | 28150 | 28300 | 28300 | 28050 | 3780 |
| 331 | 20250409 | 133700 | 3309841850 | 28300 | 28250 | 28350 | 28250 | 593 |
| 332 | 20250409 | 133600 | 3293052650 | 28250 | 28250 | 28300 | 28200 | 2479 |
| 333 | 20250409 | 133500 | 3223020300 | 28250 | 28350 | 28350 | 28250 | 1973 |
| 334 | 20250409 | 133400 | 3167147800 | 28350 | 28400 | 28450 | 28350 | 277 |
| 335 | 20250409 | 133300 | 3159285100 | 28400 | 28300 | 28400 | 28300 | 1047 |
| 336 | 20250409 | 133200 | 3129613300 | 28300 | 28350 | 28350 | 28300 | 477 |
| 337 | 20250409 | 133100 | 3116104100 | 28300 | 28450 | 28450 | 28250 | 3039 |
| 338 | 20250409 | 133000 | 3030022150 | 28450 | 28450 | 28450 | 28450 | 359 |
| 339 | 20250409 | 132900 | 3019808600 | 28450 | 28450 | 28450 | 28400 | 570 |
| 340 | 20250409 | 132800 | 3003608900 | 28450 | 28450 | 28450 | 28400 | 227 |
| 341 | 20250409 | 132700 | 2997154150 | 28400 | 28400 | 28400 | 28350 | 368 |
| 342 | 20250409 | 132600 | 2986704800 | 28400 | 28350 | 28400 | 28350 | 899 |
| 343 | 20250409 | 132500 | 2961196450 | 28350 | 28500 | 28500 | 28300 | 3131 |
| 344 | 20250409 | 132400 | 2872402150 | 28500 | 28550 | 28550 | 28500 | 193 |
| 345 | 20250409 | 132300 | 2866894150 | 28500 | 28450 | 28550 | 28450 | 992 |
| 346 | 20250409 | 132200 | 2838644100 | 28500 | 28550 | 28550 | 28500 | 158 |
| 347 | 20250409 | 132100 | 2834133600 | 28500 | 28450 | 28550 | 28450 | 514 |
| 348 | 20250409 | 132000 | 2819484200 | 28550 | 28600 | 28600 | 28500 | 6244 |
| 349 | 20250409 | 131900 | 2641359150 | 28600 | 28650 | 28650 | 28600 | 2215 |
| 350 | 20250409 | 131800 | 2577923800 | 28700 | 28750 | 28750 | 28700 | 234 |
| 351 | 20250409 | 131700 | 2571203800 | 28750 | 28700 | 28750 | 28700 | 303 |
| 352 | 20250409 | 131600 | 2562504350 | 28700 | 28750 | 28750 | 28700 | 242 |
| 353 | 20250409 | 131500 | 2555551350 | 28750 | 28750 | 28750 | 28750 | 94 |
| 354 | 20250409 | 131400 | 2552848850 | 28750 | 28750 | 28750 | 28750 | 150 |
| 355 | 20250409 | 131300 | 2548536350 | 28750 | 28700 | 28750 | 28700 | 1127 |
| 356 | 20250409 | 131200 | 2516171600 | 28700 | 28700 | 28700 | 28700 | 612 |
| 357 | 20250409 | 131100 | 2498607200 | 28700 | 28700 | 28700 | 28700 | 1 |
| 358 | 20250409 | 131000 | 2498578500 | 28700 | 28800 | 28800 | 28650 | 3469 |
| 359 | 20250409 | 130900 | 2399052950 | 28800 | 28850 | 28850 | 28750 | 624 |
| 360 | 20250409 | 130800 | 2381093750 | 28800 | 28800 | 28800 | 28800 | 0 |
| 361 | 20250409 | 130700 | 2381093750 | 28800 | 28850 | 28850 | 28800 | 259 |
| 362 | 20250409 | 130600 | 2373622900 | 28800 | 28850 | 28850 | 28800 | 46 |
| 363 | 20250409 | 130500 | 2372296750 | 28900 | 28900 | 28900 | 28900 | 150 |
| 364 | 20250409 | 130400 | 2367961750 | 28850 | 28850 | 28850 | 28850 | 83 |
| 365 | 20250409 | 130300 | 2365567200 | 28850 | 28850 | 28850 | 28850 | 151 |
| 366 | 20250409 | 130200 | 2361210850 | 28850 | 28900 | 28900 | 28850 | 203 |
| 367 | 20250409 | 130100 | 2355349150 | 28900 | 28800 | 28950 | 28750 | 1932 |
| 368 | 20250409 | 130000 | 2299535850 | 28800 | 28800 | 28800 | 28800 | 551 |
| 369 | 20250409 | 125900 | 2283667050 | 28850 | 28800 | 28850 | 28800 | 192 |
| 370 | 20250409 | 125800 | 2278134000 | 28800 | 28800 | 28800 | 28750 | 933 |
| 371 | 20250409 | 125700 | 2251276450 | 28800 | 28800 | 28800 | 28800 | 316 |
| 372 | 20250409 | 125600 | 2242175650 | 28800 | 28750 | 28800 | 28750 | 86 |
| 373 | 20250409 | 125500 | 2239699000 | 28750 | 28800 | 28850 | 28750 | 413 |
| 374 | 20250409 | 125400 | 2227807500 | 28850 | 28850 | 28850 | 28850 | 3 |
| 375 | 20250409 | 125300 | 2227720950 | 28850 | 28850 | 28850 | 28850 | 234 |
| 376 | 20250409 | 125200 | 2220970050 | 28800 | 28850 | 28850 | 28800 | 230 |
| 377 | 20250409 | 125100 | 2214338550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 378 | 20250409 | 125000 | 2214338550 | 28800 | 28800 | 28800 | 28750 | 375 |
| 379 | 20250409 | 124900 | 2203538650 | 28800 | 28750 | 28800 | 28750 | 312 |
| 380 | 20250409 | 124800 | 2194568050 | 28900 | 28900 | 28900 | 28900 | 150 |
| 381 | 20250409 | 124700 | 2190233050 | 28900 | 28800 | 28900 | 28800 | 674 |
| 382 | 20250409 | 124600 | 2170784400 | 28800 | 28900 | 28900 | 28800 | 240 |
| 383 | 20250409 | 124500 | 2163850500 | 28850 | 28800 | 28850 | 28800 | 321 |
| 384 | 20250409 | 124400 | 2154601100 | 28750 | 28850 | 28850 | 28750 | 402 |
| 385 | 20250409 | 124300 | 2143008700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 386 | 20250409 | 124200 | 2143008700 | 28850 | 28800 | 28850 | 28750 | 491 |
| 387 | 20250409 | 124100 | 2128870800 | 28850 | 28850 | 28850 | 28850 | 168 |
| 388 | 20250409 | 124000 | 2124024000 | 28850 | 28800 | 28850 | 28800 | 273 |
| 389 | 20250409 | 123900 | 2116154100 | 28850 | 28850 | 28850 | 28850 | 184 |
| 390 | 20250409 | 123800 | 2110845700 | 28850 | 28850 | 28850 | 28850 | 183 |
| 391 | 20250409 | 123700 | 2105566150 | 28800 | 28800 | 28800 | 28800 | 6 |
| 392 | 20250409 | 123600 | 2105393350 | 28900 | 28850 | 28900 | 28800 | 280 |
| 393 | 20250409 | 123500 | 2097311650 | 28850 | 28850 | 28850 | 28850 | 25 |
| 394 | 20250409 | 123400 | 2096590400 | 28900 | 28900 | 28900 | 28850 | 296 |
| 395 | 20250409 | 123300 | 2088039150 | 28850 | 28850 | 28850 | 28850 | 194 |
| 396 | 20250409 | 123200 | 2082442250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 397 | 20250409 | 123100 | 2082442250 | 28800 | 28850 | 28850 | 28800 | 309 |
| 398 | 20250409 | 123000 | 2073528000 | 28800 | 28800 | 28800 | 28800 | 24 |
| 399 | 20250409 | 122900 | 2072836800 | 28900 | 28900 | 28900 | 28900 | 150 |
| 400 | 20250409 | 122800 | 2068501800 | 28850 | 28850 | 28900 | 28850 | 303 |
| 401 | 20250409 | 122700 | 2059756100 | 28900 | 28950 | 28950 | 28900 | 183 |
| 402 | 20250409 | 122600 | 2054459900 | 28900 | 28900 | 28900 | 28900 | 34 |
| 403 | 20250409 | 122500 | 2053477300 | 28950 | 28950 | 28950 | 28950 | 234 |
| 404 | 20250409 | 122400 | 2046703000 | 28850 | 28800 | 28850 | 28800 | 56 |
| 405 | 20250409 | 122300 | 2045088250 | 28950 | 28900 | 28950 | 28900 | 301 |
| 406 | 20250409 | 122200 | 2036381850 | 28950 | 28950 | 28950 | 28950 | 0 |
| 407 | 20250409 | 122100 | 2036381850 | 28950 | 28950 | 28950 | 28950 | 150 |
| 408 | 20250409 | 122000 | 2032039350 | 28950 | 28950 | 28950 | 28950 | 83 |
| 409 | 20250409 | 121900 | 2029636500 | 28900 | 28750 | 28900 | 28750 | 163 |
| 410 | 20250409 | 121800 | 2024927150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 411 | 20250409 | 121700 | 2024927150 | 28900 | 28800 | 28900 | 28800 | 244 |
| 412 | 20250409 | 121600 | 2017876550 | 28900 | 28900 | 28900 | 28800 | 171 |
| 413 | 20250409 | 121500 | 2012934750 | 28900 | 28900 | 28900 | 28900 | 1 |
| 414 | 20250409 | 121400 | 2012905850 | 28800 | 28850 | 28850 | 28800 | 405 |
| 415 | 20250409 | 121300 | 2001230200 | 28800 | 28800 | 28800 | 28800 | 1 |
| 416 | 20250409 | 121200 | 2001201400 | 28800 | 28850 | 28850 | 28800 | 318 |
| 417 | 20250409 | 121100 | 1992027300 | 28800 | 28950 | 28950 | 28800 | 249 |
| 418 | 20250409 | 121000 | 1984844400 | 29000 | 29000 | 29000 | 29000 | 150 |
| 419 | 20250409 | 120900 | 1980494400 | 29000 | 29000 | 29000 | 29000 | 84 |
| 420 | 20250409 | 120800 | 1978058400 | 28850 | 29000 | 29000 | 28850 | 151 |
| 421 | 20250409 | 120700 | 1973679550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 422 | 20250409 | 120600 | 1973679550 | 29000 | 29000 | 29000 | 29000 | 233 |
| 423 | 20250409 | 120500 | 1966922550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 424 | 20250409 | 120400 | 1966922550 | 29000 | 28850 | 29000 | 28850 | 258 |
| 425 | 20250409 | 120300 | 1959454350 | 28950 | 28950 | 28950 | 28950 | 83 |
| 426 | 20250409 | 120200 | 1957051500 | 29000 | 28850 | 29000 | 28850 | 169 |
| 427 | 20250409 | 120100 | 1952153350 | 29000 | 29000 | 29000 | 29000 | 84 |
| 428 | 20250409 | 120000 | 1949717350 | 28950 | 28950 | 28950 | 28950 | 150 |
| 429 | 20250409 | 115900 | 1945374850 | 28850 | 28900 | 28900 | 28800 | 568 |
| 430 | 20250409 | 115800 | 1929005400 | 29050 | 29050 | 29050 | 29050 | 233 |
| 431 | 20250409 | 115700 | 1922236750 | 28900 | 29050 | 29050 | 28850 | 193 |
| 432 | 20250409 | 115600 | 1916637500 | 29050 | 29050 | 29050 | 29050 | 76 |
| 433 | 20250409 | 115500 | 1914429700 | 29050 | 29050 | 29050 | 29050 | 233 |
| 434 | 20250409 | 115400 | 1907661050 | 29050 | 29050 | 29050 | 29050 | 1 |
| 435 | 20250409 | 115300 | 1907632000 | 29050 | 28900 | 29050 | 28900 | 181 |
| 436 | 20250409 | 115200 | 1902378600 | 29000 | 28950 | 29000 | 28950 | 94 |
| 437 | 20250409 | 115100 | 1899653100 | 28950 | 29050 | 29050 | 28950 | 166 |
| 438 | 20250409 | 115000 | 1894831000 | 29000 | 29000 | 29050 | 29000 | 138 |
| 439 | 20250409 | 114900 | 1890824850 | 29050 | 29000 | 29050 | 29000 | 161 |
| 440 | 20250409 | 114800 | 1886148350 | 29100 | 29100 | 29100 | 29100 | 20 |
| 441 | 20250409 | 114700 | 1885566350 | 29100 | 29100 | 29100 | 29100 | 233 |
| 442 | 20250409 | 114600 | 1878786050 | 29100 | 29100 | 29100 | 29100 | 0 |
| 443 | 20250409 | 114500 | 1878786050 | 29100 | 29050 | 29100 | 29050 | 183 |
| 444 | 20250409 | 114400 | 1873462400 | 29100 | 29100 | 29100 | 29100 | 102 |
| 445 | 20250409 | 114300 | 1870494200 | 29100 | 29100 | 29100 | 29100 | 150 |
| 446 | 20250409 | 114200 | 1866129200 | 29100 | 29100 | 29100 | 29100 | 83 |
| 447 | 20250409 | 114100 | 1863713900 | 29050 | 29050 | 29050 | 29050 | 150 |
| 448 | 20250409 | 114000 | 1859356400 | 29100 | 29100 | 29100 | 29100 | 150 |
| 449 | 20250409 | 113900 | 1854991400 | 29050 | 29050 | 29050 | 29050 | 83 |
| 450 | 20250409 | 113800 | 1852580250 | 29100 | 29100 | 29100 | 29100 | 150 |
| 451 | 20250409 | 113700 | 1848215250 | 29100 | 29050 | 29100 | 29050 | 56 |
| 452 | 20250409 | 113600 | 1846588400 | 29050 | 29050 | 29050 | 29050 | 314 |
| 453 | 20250409 | 113500 | 1837466700 | 29000 | 29000 | 29000 | 29000 | 136 |
| 454 | 20250409 | 113400 | 1833522700 | 29050 | 29050 | 29050 | 29050 | 150 |
| 455 | 20250409 | 113300 | 1829165200 | 29050 | 29050 | 29050 | 29050 | 83 |
| 456 | 20250409 | 113200 | 1826754050 | 29050 | 29050 | 29050 | 29050 | 150 |
| 457 | 20250409 | 113100 | 1822396550 | 29000 | 29050 | 29050 | 29000 | 151 |
| 458 | 20250409 | 113000 | 1818013400 | 29050 | 29000 | 29050 | 29000 | 347 |
| 459 | 20250409 | 112900 | 1807942900 | 29050 | 29050 | 29050 | 29050 | 0 |
| 460 | 20250409 | 112800 | 1807942900 | 29050 | 29050 | 29050 | 29050 | 234 |
| 461 | 20250409 | 112700 | 1801145200 | 28950 | 29050 | 29050 | 28950 | 239 |
| 462 | 20250409 | 112600 | 1794215150 | 29150 | 29150 | 29150 | 29150 | 150 |
| 463 | 20250409 | 112500 | 1789842650 | 29200 | 29200 | 29200 | 29200 | 83 |
| 464 | 20250409 | 112400 | 1787419050 | 29200 | 29150 | 29200 | 29150 | 160 |
| 465 | 20250409 | 112300 | 1782747550 | 29200 | 29200 | 29200 | 29200 | 74 |
| 466 | 20250409 | 112200 | 1780586750 | 29200 | 29200 | 29200 | 29200 | 233 |
| 467 | 20250409 | 112100 | 1773783150 | 29200 | 29200 | 29200 | 29200 | 150 |
| 468 | 20250409 | 112000 | 1769403150 | 29200 | 29200 | 29200 | 29150 | 342 |
| 469 | 20250409 | 111900 | 1759428900 | 29200 | 29200 | 29200 | 29150 | 209 |
| 470 | 20250409 | 111800 | 1753326400 | 29200 | 29200 | 29200 | 29200 | 2 |
| 471 | 20250409 | 111700 | 1753268000 | 29150 | 29150 | 29200 | 29150 | 485 |
| 472 | 20250409 | 111600 | 1739114100 | 29150 | 29200 | 29200 | 29150 | 208 |
| 473 | 20250409 | 111500 | 1733050850 | 29200 | 29200 | 29200 | 29200 | 150 |
| 474 | 20250409 | 111400 | 1728670850 | 29150 | 29150 | 29200 | 29150 | 106 |
| 475 | 20250409 | 111300 | 1725576800 | 29150 | 29150 | 29150 | 29150 | 218 |
| 476 | 20250409 | 111200 | 1719222100 | 29100 | 29150 | 29150 | 29100 | 69 |
| 477 | 20250409 | 111100 | 1717210800 | 29200 | 29150 | 29200 | 29150 | 343 |
| 478 | 20250409 | 111000 | 1707208150 | 29150 | 29150 | 29150 | 29150 | 88 |
| 479 | 20250409 | 110900 | 1704642950 | 29150 | 29150 | 29150 | 29100 | 332 |
| 480 | 20250409 | 110800 | 1694965200 | 29150 | 29150 | 29150 | 29150 | 34 |
| 481 | 20250409 | 110700 | 1693974100 | 29150 | 29150 | 29150 | 29150 | 182 |
| 482 | 20250409 | 110600 | 1688668800 | 29150 | 29150 | 29150 | 29150 | 104 |
| 483 | 20250409 | 110500 | 1685637200 | 29150 | 29150 | 29150 | 29150 | 255 |
| 484 | 20250409 | 110400 | 1678203950 | 29100 | 29100 | 29100 | 29100 | 137 |
| 485 | 20250409 | 110300 | 1674217250 | 29100 | 29100 | 29100 | 29100 | 113 |
| 486 | 20250409 | 110200 | 1670928950 | 29100 | 29100 | 29150 | 29100 | 380 |
| 487 | 20250409 | 110100 | 1659863450 | 29100 | 29100 | 29100 | 29100 | 176 |
| 488 | 20250409 | 110000 | 1654741850 | 29100 | 29000 | 29100 | 29000 | 774 |
| 489 | 20250409 | 105900 | 1632261050 | 29000 | 29000 | 29000 | 29000 | 2 |
| 490 | 20250409 | 105800 | 1632203050 | 28950 | 28950 | 28950 | 28950 | 472 |
| 491 | 20250409 | 105700 | 1618538650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 492 | 20250409 | 105600 | 1618538650 | 28950 | 28950 | 28950 | 28950 | 150 |
| 493 | 20250409 | 105500 | 1614196150 | 28950 | 28900 | 28950 | 28900 | 154 |
| 494 | 20250409 | 105400 | 1609737900 | 28900 | 28800 | 28900 | 28800 | 106 |
| 495 | 20250409 | 105300 | 1606678550 | 28850 | 28900 | 28900 | 28850 | 11 |
| 496 | 20250409 | 105200 | 1606361100 | 28900 | 28750 | 28900 | 28750 | 280 |
| 497 | 20250409 | 105100 | 1598277000 | 28850 | 28850 | 28850 | 28800 | 85 |
| 498 | 20250409 | 105000 | 1595825100 | 28950 | 28950 | 28950 | 28800 | 393 |
| 499 | 20250409 | 104900 | 1584455850 | 29000 | 29000 | 29000 | 28850 | 538 |
| 500 | 20250409 | 104800 | 1568877600 | 28950 | 28850 | 28950 | 28850 | 948 |
| 501 | 20250409 | 104700 | 1541469050 | 28850 | 28850 | 28850 | 28850 | 70 |
| 502 | 20250409 | 104600 | 1539449550 | 28800 | 28800 | 28800 | 28800 | 14 |
| 503 | 20250409 | 104500 | 1539046350 | 28900 | 28850 | 28900 | 28850 | 153 |
| 504 | 20250409 | 104400 | 1534632250 | 28850 | 28850 | 28900 | 28850 | 204 |
| 505 | 20250409 | 104300 | 1528742700 | 28900 | 28900 | 28900 | 28850 | 241 |
| 506 | 20250409 | 104200 | 1521779250 | 28850 | 28850 | 28850 | 28850 | 131 |
| 507 | 20250409 | 104100 | 1517999900 | 28850 | 28850 | 28850 | 28800 | 259 |
| 508 | 20250409 | 104000 | 1510528450 | 28850 | 28800 | 28850 | 28800 | 129 |
| 509 | 20250409 | 103900 | 1506808350 | 28850 | 28800 | 28850 | 28800 | 177 |
| 510 | 20250409 | 103800 | 1501702650 | 28800 | 28800 | 28800 | 28750 | 143 |
| 511 | 20250409 | 103700 | 1497589950 | 28900 | 28850 | 28900 | 28850 | 233 |
| 512 | 20250409 | 103600 | 1490860400 | 28800 | 28850 | 28850 | 28800 | 385 |
| 513 | 20250409 | 103500 | 1479754150 | 28800 | 28800 | 28850 | 28800 | 248 |
| 514 | 20250409 | 103400 | 1472604050 | 28800 | 28800 | 28800 | 28750 | 255 |
| 515 | 20250409 | 103300 | 1465260800 | 28800 | 28800 | 28850 | 28800 | 251 |
| 516 | 20250409 | 103200 | 1458027850 | 28750 | 28800 | 28800 | 28750 | 226 |
| 517 | 20250409 | 103100 | 1451519750 | 28800 | 28750 | 28800 | 28750 | 75 |
| 518 | 20250409 | 103000 | 1449361200 | 28750 | 28750 | 28800 | 28750 | 115 |
| 519 | 20250409 | 102900 | 1446050750 | 28750 | 28700 | 28750 | 28700 | 122 |
| 520 | 20250409 | 102800 | 1442544700 | 28850 | 28850 | 28850 | 28850 | 293 |
| 521 | 20250409 | 102700 | 1434091650 | 28800 | 28750 | 28800 | 28700 | 503 |
| 522 | 20250409 | 102600 | 1419633200 | 28800 | 28800 | 28800 | 28800 | 170 |
| 523 | 20250409 | 102500 | 1414737200 | 28800 | 28750 | 28850 | 28750 | 1503 |
| 524 | 20250409 | 102400 | 1371515950 | 28750 | 28750 | 28750 | 28700 | 595 |
| 525 | 20250409 | 102300 | 1354411150 | 28700 | 28750 | 28750 | 28700 | 91 |
| 526 | 20250409 | 102200 | 1351798950 | 28750 | 28750 | 28800 | 28750 | 238 |
| 527 | 20250409 | 102100 | 1344952250 | 28700 | 28700 | 28700 | 28700 | 69 |
| 528 | 20250409 | 102000 | 1342971950 | 28700 | 28700 | 28700 | 28650 | 110 |
| 529 | 20250409 | 101900 | 1339815750 | 28700 | 28700 | 28700 | 28650 | 322 |
| 530 | 20250409 | 101800 | 1330575200 | 28650 | 28700 | 28750 | 28650 | 864 |
| 531 | 20250409 | 101700 | 1305773250 | 28700 | 28800 | 28800 | 28700 | 122 |
| 532 | 20250409 | 101600 | 1302270200 | 28800 | 28800 | 28850 | 28750 | 325 |
| 533 | 20250409 | 101500 | 1292895750 | 28750 | 28750 | 28800 | 28700 | 514 |
| 534 | 20250409 | 101400 | 1278097000 | 28700 | 28650 | 28750 | 28650 | 1173 |
| 535 | 20250409 | 101300 | 1244413550 | 28700 | 28650 | 28700 | 28650 | 53 |
| 536 | 20250409 | 101200 | 1242894600 | 28650 | 28650 | 28700 | 28600 | 869 |
| 537 | 20250409 | 101100 | 1218000050 | 28650 | 28650 | 28700 | 28600 | 538 |
| 538 | 20250409 | 101000 | 1202582400 | 28650 | 28650 | 28700 | 28600 | 186 |
| 539 | 20250409 | 100900 | 1197250000 | 28650 | 28750 | 28750 | 28650 | 167 |
| 540 | 20250409 | 100800 | 1192450450 | 28750 | 28550 | 28750 | 28550 | 304 |
| 541 | 20250409 | 100700 | 1183737600 | 28550 | 28550 | 28600 | 28550 | 130 |
| 542 | 20250409 | 100600 | 1180026000 | 28500 | 28550 | 28550 | 28500 | 449 |
| 543 | 20250409 | 100500 | 1167220850 | 28600 | 28550 | 28600 | 28500 | 471 |
| 544 | 20250409 | 100400 | 1153769650 | 28550 | 28550 | 28600 | 28550 | 118 |
| 545 | 20250409 | 100300 | 1150400050 | 28550 | 28550 | 28650 | 28550 | 276 |
| 546 | 20250409 | 100200 | 1142500350 | 28550 | 28550 | 28550 | 28500 | 137 |
| 547 | 20250409 | 100100 | 1138591750 | 28550 | 28550 | 28600 | 28550 | 244 |
| 548 | 20250409 | 100000 | 1131618050 | 28550 | 28550 | 28600 | 28450 | 828 |
| 549 | 20250409 | 095900 | 1108024250 | 28550 | 28500 | 28550 | 28500 | 204 |
| 550 | 20250409 | 095800 | 1102203100 | 28500 | 28550 | 28550 | 28500 | 226 |
| 551 | 20250409 | 095700 | 1095760450 | 28650 | 28550 | 28650 | 28500 | 278 |
| 552 | 20250409 | 095600 | 1087808300 | 28450 | 28500 | 28650 | 28450 | 173 |
| 553 | 20250409 | 095500 | 1082865700 | 28500 | 28600 | 28650 | 28500 | 2196 |
| 554 | 20250409 | 095400 | 1020018750 | 28450 | 28500 | 28550 | 28450 | 594 |
| 555 | 20250409 | 095300 | 1003080000 | 28500 | 28650 | 28650 | 28500 | 1136 |
| 556 | 20250409 | 095200 | 970629400 | 28650 | 28600 | 28650 | 28600 | 525 |
| 557 | 20250409 | 095100 | 955607400 | 28600 | 28650 | 28650 | 28600 | 673 |
| 558 | 20250409 | 095000 | 936359450 | 28650 | 28650 | 28700 | 28650 | 155 |
| 559 | 20250409 | 094900 | 931911200 | 28650 | 28600 | 28700 | 28600 | 88 |
| 560 | 20250409 | 094800 | 929385950 | 28650 | 28600 | 28700 | 28600 | 763 |
| 561 | 20250409 | 094700 | 907519100 | 28600 | 28650 | 28650 | 28550 | 394 |
| 562 | 20250409 | 094600 | 896242750 | 28850 | 28800 | 28850 | 28700 | 260 |
| 563 | 20250409 | 094500 | 888765500 | 28750 | 28750 | 28750 | 28750 | 5 |
| 564 | 20250409 | 094400 | 888621750 | 28750 | 28750 | 28800 | 28750 | 309 |
| 565 | 20250409 | 094300 | 879727350 | 28750 | 28700 | 28750 | 28700 | 7 |
| 566 | 20250409 | 094200 | 879526300 | 28650 | 28650 | 28700 | 28650 | 487 |
| 567 | 20250409 | 094100 | 865561650 | 28700 | 28700 | 28700 | 28700 | 81 |
| 568 | 20250409 | 094000 | 863236950 | 28600 | 28750 | 28750 | 28600 | 857 |
| 569 | 20250409 | 093900 | 838665750 | 28700 | 28700 | 28700 | 28700 | 24 |
| 570 | 20250409 | 093800 | 837976950 | 28700 | 28850 | 28850 | 28700 | 927 |
| 571 | 20250409 | 093700 | 811343350 | 28900 | 28900 | 28900 | 28850 | 85 |
| 572 | 20250409 | 093600 | 808887050 | 28900 | 28800 | 28900 | 28800 | 220 |
| 573 | 20250409 | 093500 | 802531000 | 28800 | 28850 | 28900 | 28800 | 521 |
| 574 | 20250409 | 093400 | 787508100 | 28800 | 29000 | 29000 | 28800 | 1803 |
| 575 | 20250409 | 093300 | 735447700 | 29100 | 29100 | 29100 | 29000 | 843 |
| 576 | 20250409 | 093200 | 710985400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 577 | 20250409 | 093100 | 710985400 | 29100 | 29250 | 29250 | 29100 | 1152 |
| 578 | 20250409 | 093000 | 677439400 | 29200 | 29050 | 29200 | 29050 | 723 |
| 579 | 20250409 | 092900 | 656411450 | 29050 | 28950 | 29050 | 28950 | 669 |
| 580 | 20250409 | 092800 | 637011700 | 29000 | 29100 | 29100 | 29000 | 1190 |
| 581 | 20250409 | 092700 | 602447250 | 29100 | 29100 | 29150 | 29100 | 194 |
| 582 | 20250409 | 092600 | 596801750 | 29100 | 29150 | 29150 | 29100 | 283 |
| 583 | 20250409 | 092500 | 588559150 | 29200 | 29150 | 29200 | 29150 | 24 |
| 584 | 20250409 | 092400 | 587858650 | 29100 | 29200 | 29200 | 29100 | 498 |
| 585 | 20250409 | 092300 | 573345700 | 29200 | 29200 | 29200 | 29200 | 164 |
| 586 | 20250409 | 092200 | 568556900 | 29150 | 29250 | 29250 | 29150 | 192 |
| 587 | 20250409 | 092100 | 562951250 | 29300 | 29250 | 29300 | 29250 | 745 |
| 588 | 20250409 | 092000 | 541123050 | 29300 | 29300 | 29300 | 29250 | 524 |
| 589 | 20250409 | 091900 | 525770000 | 29250 | 29200 | 29250 | 29200 | 105 |
| 590 | 20250409 | 091800 | 522700000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 591 | 20250409 | 091700 | 522700000 | 29200 | 29300 | 29300 | 29200 | 575 |
| 592 | 20250409 | 091600 | 505881500 | 29200 | 29300 | 29350 | 29200 | 1780 |
| 593 | 20250409 | 091500 | 453679550 | 29300 | 29300 | 29300 | 29200 | 347 |
| 594 | 20250409 | 091400 | 443528150 | 29300 | 29100 | 29300 | 29100 | 875 |
| 595 | 20250409 | 091300 | 417983550 | 29150 | 29100 | 29150 | 29100 | 148 |
| 596 | 20250409 | 091200 | 413672750 | 29050 | 29050 | 29100 | 29050 | 149 |
| 597 | 20250409 | 091100 | 409342350 | 29000 | 29000 | 29000 | 29000 | 26 |
| 598 | 20250409 | 091000 | 408588350 | 29000 | 29000 | 29100 | 29000 | 376 |
| 599 | 20250409 | 090900 | 397668600 | 29050 | 29050 | 29100 | 29000 | 121 |
| 600 | 20250409 | 090800 | 394155850 | 29050 | 28950 | 29100 | 28950 | 294 |
| 601 | 20250409 | 090700 | 385614750 | 28950 | 29050 | 29050 | 28950 | 573 |
| 602 | 20250409 | 090600 | 368996250 | 29000 | 29100 | 29100 | 28950 | 2877 |
| 603 | 20250409 | 090500 | 285466650 | 29100 | 29200 | 29200 | 29100 | 915 |
| 604 | 20250409 | 090400 | 258806900 | 29200 | 29200 | 29200 | 29200 | 105 |
| 605 | 20250409 | 090300 | 255740900 | 29100 | 29250 | 29300 | 29100 | 934 |
| 606 | 20250409 | 090200 | 228483900 | 29250 | 29150 | 29300 | 29150 | 2039 |
| 607 | 20250409 | 090100 | 168829500 | 29250 | 29200 | 29350 | 29150 | 2121 |
| 608 | 20250409 | 090000 | 106743300 | 29200 | 29850 | 29850 | 29200 | 3608 |