33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 192900 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 4254 |
| 3 | 20250409 | 192800 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 4 | 20250409 | 192700 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 5 | 20250409 | 192600 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 6 | 20250409 | 192500 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 7 | 20250409 | 192400 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 8 | 20250409 | 192300 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 9 | 20250409 | 192200 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 10 | 20250409 | 192100 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 11 | 20250409 | 192000 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 12 | 20250409 | 191900 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 13 | 20250409 | 191800 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 14 | 20250409 | 191700 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 15 | 20250409 | 191600 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 16 | 20250409 | 191500 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 17 | 20250409 | 191400 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 18 | 20250409 | 191300 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 19 | 20250409 | 191200 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 20 | 20250409 | 191100 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 21 | 20250409 | 191000 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 22 | 20250409 | 190900 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 23 | 20250409 | 190800 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 24 | 20250409 | 190700 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 25 | 20250409 | 190600 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 26 | 20250409 | 190500 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 27 | 20250409 | 190400 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 28 | 20250409 | 190300 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 29 | 20250409 | 190200 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 30 | 20250409 | 190100 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 31 | 20250409 | 190000 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 32 | 20250409 | 185900 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 4254 |
| 33 | 20250409 | 185800 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 34 | 20250409 | 185700 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 35 | 20250409 | 185600 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 36 | 20250409 | 185500 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 37 | 20250409 | 185400 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 38 | 20250409 | 185300 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 39 | 20250409 | 185200 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 40 | 20250409 | 185100 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 41 | 20250409 | 185000 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 42 | 20250409 | 184900 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 43 | 20250409 | 184800 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 44 | 20250409 | 184700 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 45 | 20250409 | 184600 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 46 | 20250409 | 184500 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 47 | 20250409 | 184400 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 48 | 20250409 | 184300 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 49 | 20250409 | 184200 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 50 | 20250409 | 184100 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 51 | 20250409 | 184000 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 52 | 20250409 | 183900 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 53 | 20250409 | 183800 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 54 | 20250409 | 183700 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 55 | 20250409 | 183600 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 56 | 20250409 | 183500 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 57 | 20250409 | 183400 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 58 | 20250409 | 183300 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 59 | 20250409 | 183200 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 60 | 20250409 | 183100 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 61 | 20250409 | 183000 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 62 | 20250409 | 182900 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 4254 |
| 63 | 20250409 | 182800 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 64 | 20250409 | 182700 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 65 | 20250409 | 182600 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 66 | 20250409 | 182500 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 67 | 20250409 | 182400 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 68 | 20250409 | 182300 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 69 | 20250409 | 182200 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 70 | 20250409 | 182100 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 71 | 20250409 | 182000 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 72 | 20250409 | 181900 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 73 | 20250409 | 181800 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 74 | 20250409 | 181700 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 75 | 20250409 | 181600 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 76 | 20250409 | 181500 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 77 | 20250409 | 181400 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 78 | 20250409 | 181300 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 79 | 20250409 | 181200 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 80 | 20250409 | 181100 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 81 | 20250409 | 181000 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 82 | 20250409 | 180900 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 83 | 20250409 | 180800 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 84 | 20250409 | 180700 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 85 | 20250409 | 180600 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 86 | 20250409 | 180500 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 87 | 20250409 | 180400 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 88 | 20250409 | 180300 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 89 | 20250409 | 180200 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 90 | 20250409 | 180100 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 91 | 20250409 | 180000 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 92 | 20250409 | 175900 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 4254 |
| 93 | 20250409 | 175800 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 94 | 20250409 | 175700 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 95 | 20250409 | 175600 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 96 | 20250409 | 175500 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 97 | 20250409 | 175400 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 98 | 20250409 | 175300 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 99 | 20250409 | 175200 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 100 | 20250409 | 175100 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 101 | 20250409 | 175000 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 102 | 20250409 | 174900 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 103 | 20250409 | 174800 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 104 | 20250409 | 174700 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 105 | 20250409 | 174600 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 106 | 20250409 | 174500 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 107 | 20250409 | 174400 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 108 | 20250409 | 174300 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 109 | 20250409 | 174200 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 110 | 20250409 | 174100 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 111 | 20250409 | 174000 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 112 | 20250409 | 173900 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 113 | 20250409 | 173800 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 114 | 20250409 | 173700 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 115 | 20250409 | 173600 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 116 | 20250409 | 173500 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 117 | 20250409 | 173400 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 118 | 20250409 | 173300 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 119 | 20250409 | 173200 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 120 | 20250409 | 173100 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 121 | 20250409 | 173000 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 122 | 20250409 | 172900 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 4254 |
| 123 | 20250409 | 172800 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 124 | 20250409 | 172700 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 125 | 20250409 | 172600 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 126 | 20250409 | 172500 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 127 | 20250409 | 172400 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 128 | 20250409 | 172300 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 129 | 20250409 | 172200 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 130 | 20250409 | 172100 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 131 | 20250409 | 172000 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 132 | 20250409 | 171900 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 133 | 20250409 | 171800 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 134 | 20250409 | 171700 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 135 | 20250409 | 171600 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 136 | 20250409 | 171500 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 137 | 20250409 | 171400 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 138 | 20250409 | 171300 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 139 | 20250409 | 171200 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 140 | 20250409 | 171100 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 141 | 20250409 | 171000 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 142 | 20250409 | 170900 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 143 | 20250409 | 170800 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 144 | 20250409 | 170700 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 145 | 20250409 | 170600 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 146 | 20250409 | 170500 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 147 | 20250409 | 170400 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 148 | 20250409 | 170300 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 149 | 20250409 | 170200 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 150 | 20250409 | 170100 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 151 | 20250409 | 170000 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 152 | 20250409 | 165900 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 4254 |
| 153 | 20250409 | 165800 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 154 | 20250409 | 165700 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 155 | 20250409 | 165600 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 156 | 20250409 | 165500 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 157 | 20250409 | 165400 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 158 | 20250409 | 165300 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 159 | 20250409 | 165200 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 160 | 20250409 | 165100 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 161 | 20250409 | 165000 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 162 | 20250409 | 164900 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 163 | 20250409 | 164800 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 164 | 20250409 | 164700 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 165 | 20250409 | 164600 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 166 | 20250409 | 164500 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 167 | 20250409 | 164400 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 168 | 20250409 | 164300 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 169 | 20250409 | 164200 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 170 | 20250409 | 164100 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 171 | 20250409 | 164000 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 172 | 20250409 | 163900 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 173 | 20250409 | 163800 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 174 | 20250409 | 163700 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 175 | 20250409 | 163600 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 176 | 20250409 | 163500 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 177 | 20250409 | 163400 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 178 | 20250409 | 163300 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 179 | 20250409 | 163200 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 180 | 20250409 | 163100 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 181 | 20250409 | 163000 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 182 | 20250409 | 162900 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 4254 |
| 183 | 20250409 | 162800 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 184 | 20250409 | 162700 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 185 | 20250409 | 162600 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 186 | 20250409 | 162500 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 187 | 20250409 | 162400 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20250409 | 162300 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 189 | 20250409 | 162200 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20250409 | 162100 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20250409 | 162000 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20250409 | 161900 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20250409 | 161800 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20250409 | 161700 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 195 | 20250409 | 161600 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20250409 | 161500 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20250409 | 161400 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 198 | 20250409 | 161300 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 199 | 20250409 | 161200 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 200 | 20250409 | 161100 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 201 | 20250409 | 161000 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 202 | 20250409 | 160900 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 203 | 20250409 | 160800 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 204 | 20250409 | 160700 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 205 | 20250409 | 160600 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 206 | 20250409 | 160500 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 207 | 20250409 | 160400 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 208 | 20250409 | 160300 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 209 | 20250409 | 160200 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 210 | 20250409 | 160100 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 211 | 20250409 | 160000 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 212 | 20250409 | 155900 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 4254 |
| 213 | 20250409 | 155800 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 214 | 20250409 | 155700 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 215 | 20250409 | 155600 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 216 | 20250409 | 155500 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 217 | 20250409 | 155400 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 218 | 20250409 | 155300 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 219 | 20250409 | 155200 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 220 | 20250409 | 155100 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 221 | 20250409 | 155000 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 222 | 20250409 | 154900 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 223 | 20250409 | 154800 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 224 | 20250409 | 154700 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 225 | 20250409 | 154600 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 226 | 20250409 | 154500 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 227 | 20250409 | 154400 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 228 | 20250409 | 154300 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 229 | 20250409 | 154200 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 230 | 20250409 | 154100 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 231 | 20250409 | 154000 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 232 | 20250409 | 153900 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 233 | 20250409 | 153800 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 234 | 20250409 | 153700 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 235 | 20250409 | 153600 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 236 | 20250409 | 153500 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 237 | 20250409 | 153400 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 238 | 20250409 | 153300 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 239 | 20250409 | 153200 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 240 | 20250409 | 153100 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 0 |
| 241 | 20250409 | 153000 | 5824814225 | 44600 | 44600 | 44600 | 44600 | 4254 |
| 242 | 20250409 | 152900 | 5635085825 | 44600 | 44600 | 44600 | 44600 | 0 |
| 243 | 20250409 | 152800 | 5635085825 | 44600 | 44600 | 44600 | 44600 | 0 |
| 244 | 20250409 | 152700 | 5635085825 | 44600 | 44600 | 44600 | 44600 | 0 |
| 245 | 20250409 | 152600 | 5635085825 | 44600 | 44600 | 44600 | 44600 | 0 |
| 246 | 20250409 | 152500 | 5635085825 | 44600 | 44600 | 44600 | 44600 | 0 |
| 247 | 20250409 | 152400 | 5635085825 | 44600 | 44600 | 44600 | 44600 | 0 |
| 248 | 20250409 | 152300 | 5635085825 | 44600 | 44600 | 44600 | 44600 | 0 |
| 249 | 20250409 | 152200 | 5635085825 | 44600 | 44600 | 44600 | 44600 | 0 |
| 250 | 20250409 | 152100 | 5635085825 | 44600 | 44600 | 44600 | 44600 | 0 |
| 251 | 20250409 | 152000 | 5635085825 | 44600 | 44600 | 44600 | 44600 | 0 |
| 252 | 20250409 | 151900 | 5635085825 | 44600 | 44700 | 44750 | 44600 | 199 |
| 253 | 20250409 | 151800 | 5626199425 | 44750 | 44750 | 44750 | 44650 | 173 |
| 254 | 20250409 | 151700 | 5618469925 | 44750 | 44750 | 44750 | 44750 | 162 |
| 255 | 20250409 | 151600 | 5611220425 | 44750 | 44700 | 44800 | 44700 | 1693 |
| 256 | 20250409 | 151500 | 5535501025 | 44700 | 44700 | 44700 | 44700 | 98 |
| 257 | 20250409 | 151400 | 5531120425 | 44650 | 44700 | 44700 | 44650 | 312 |
| 258 | 20250409 | 151300 | 5517181625 | 44650 | 44750 | 44750 | 44650 | 80 |
| 259 | 20250409 | 151200 | 5513604425 | 44750 | 44600 | 44750 | 44600 | 609 |
| 260 | 20250409 | 151100 | 5486365225 | 44600 | 44750 | 44750 | 44600 | 312 |
| 261 | 20250409 | 151000 | 5472421775 | 44700 | 44650 | 44800 | 44650 | 545 |
| 262 | 20250409 | 150900 | 5448048275 | 44650 | 44650 | 44650 | 44650 | 157 |
| 263 | 20250409 | 150800 | 5441038225 | 44650 | 44650 | 44650 | 44650 | 489 |
| 264 | 20250409 | 150700 | 5419204375 | 44650 | 44700 | 44700 | 44650 | 182 |
| 265 | 20250409 | 150600 | 5411072725 | 44700 | 44750 | 44750 | 44700 | 78 |
| 266 | 20250409 | 150500 | 5407585925 | 44750 | 44750 | 44750 | 44600 | 129 |
| 267 | 20250409 | 150400 | 5401815825 | 44800 | 44750 | 44800 | 44700 | 281 |
| 268 | 20250409 | 150300 | 5389242725 | 44500 | 44800 | 44800 | 44500 | 100 |
| 269 | 20250409 | 150200 | 5384774375 | 44800 | 44650 | 44800 | 44650 | 527 |
| 270 | 20250409 | 150100 | 5361184325 | 44650 | 44700 | 44700 | 44650 | 123 |
| 271 | 20250409 | 150000 | 5355692325 | 44650 | 44700 | 44850 | 44500 | 378 |
| 272 | 20250409 | 145900 | 5338824325 | 44650 | 44600 | 44700 | 44500 | 362 |
| 273 | 20250409 | 145800 | 5322670475 | 44500 | 44750 | 44750 | 44500 | 627 |
| 274 | 20250409 | 145700 | 5294745525 | 44750 | 44550 | 44800 | 44550 | 971 |
| 275 | 20250409 | 145600 | 5251399025 | 44550 | 44500 | 44550 | 44500 | 208 |
| 276 | 20250409 | 145500 | 5242133925 | 44500 | 44550 | 44600 | 44500 | 908 |
| 277 | 20250409 | 145400 | 5201679575 | 44600 | 44600 | 44700 | 44600 | 386 |
| 278 | 20250409 | 145300 | 5184458675 | 44600 | 44700 | 44700 | 44600 | 217 |
| 279 | 20250409 | 145200 | 5174764975 | 44700 | 44700 | 44700 | 44700 | 27 |
| 280 | 20250409 | 145100 | 5173558075 | 44750 | 44750 | 44800 | 44750 | 268 |
| 281 | 20250409 | 145000 | 5161560025 | 44700 | 44600 | 44750 | 44600 | 167 |
| 282 | 20250409 | 144900 | 5154096425 | 44600 | 44600 | 44700 | 44600 | 252 |
| 283 | 20250409 | 144800 | 5142844325 | 44600 | 44650 | 44650 | 44600 | 386 |
| 284 | 20250409 | 144700 | 5125626225 | 44650 | 44650 | 44650 | 44600 | 129 |
| 285 | 20250409 | 144600 | 5119870425 | 44650 | 44700 | 44750 | 44650 | 217 |
| 286 | 20250409 | 144500 | 5110173525 | 44850 | 44650 | 44850 | 44600 | 383 |
| 287 | 20250409 | 144400 | 5093062825 | 44600 | 44600 | 44600 | 44600 | 107 |
| 288 | 20250409 | 144300 | 5088290625 | 44600 | 44600 | 44600 | 44600 | 303 |
| 289 | 20250409 | 144200 | 5074776825 | 44600 | 44600 | 44600 | 44550 | 317 |
| 290 | 20250409 | 144100 | 5060646975 | 44600 | 44600 | 44600 | 44550 | 274 |
| 291 | 20250409 | 144000 | 5048436175 | 44600 | 44650 | 44650 | 44550 | 924 |
| 292 | 20250409 | 143900 | 5007244475 | 44650 | 44650 | 44650 | 44650 | 277 |
| 293 | 20250409 | 143800 | 4994876425 | 44650 | 44650 | 44650 | 44650 | 82 |
| 294 | 20250409 | 143700 | 4991215125 | 44650 | 44700 | 44750 | 44650 | 1488 |
| 295 | 20250409 | 143600 | 4924704375 | 44700 | 44750 | 44750 | 44700 | 512 |
| 296 | 20250409 | 143500 | 4901816825 | 44700 | 44725 | 44750 | 44700 | 140 |
| 297 | 20250409 | 143400 | 4895556200 | 44700 | 44750 | 44750 | 44700 | 35 |
| 298 | 20250409 | 143300 | 4893991350 | 44750 | 44850 | 44850 | 44750 | 65 |
| 299 | 20250409 | 143200 | 4891082300 | 44750 | 44800 | 44850 | 44750 | 270 |
| 300 | 20250409 | 143100 | 4878986150 | 44850 | 44850 | 44850 | 44850 | 21 |
| 301 | 20250409 | 143000 | 4878044300 | 44800 | 44900 | 44950 | 44800 | 177 |
| 302 | 20250409 | 142900 | 4870099000 | 44900 | 44900 | 44900 | 44900 | 499 |
| 303 | 20250409 | 142800 | 4847693900 | 44800 | 44800 | 44850 | 44800 | 343 |
| 304 | 20250409 | 142700 | 4832313650 | 44800 | 44750 | 44800 | 44750 | 134 |
| 305 | 20250409 | 142600 | 4826312600 | 44700 | 44800 | 44800 | 44700 | 532 |
| 306 | 20250409 | 142500 | 4802500100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 307 | 20250409 | 142400 | 4802500100 | 44850 | 44800 | 44850 | 44800 | 2 |
| 308 | 20250409 | 142300 | 4802410450 | 44800 | 44800 | 44800 | 44800 | 449 |
| 309 | 20250409 | 142200 | 4782295250 | 44800 | 44750 | 44800 | 44750 | 278 |
| 310 | 20250409 | 142100 | 4769841850 | 44800 | 44700 | 44800 | 44700 | 51 |
| 311 | 20250409 | 142000 | 4767561150 | 44700 | 44850 | 44850 | 44700 | 387 |
| 312 | 20250409 | 141900 | 4750247150 | 44750 | 44750 | 44750 | 44750 | 190 |
| 313 | 20250409 | 141800 | 4741744650 | 44800 | 44800 | 44800 | 44800 | 76 |
| 314 | 20250409 | 141700 | 4738339850 | 44800 | 44800 | 44800 | 44800 | 10 |
| 315 | 20250409 | 141600 | 4737891850 | 44750 | 44850 | 44850 | 44750 | 342 |
| 316 | 20250409 | 141500 | 4722577350 | 44850 | 44800 | 44850 | 44800 | 51 |
| 317 | 20250409 | 141400 | 4720291750 | 44750 | 44750 | 44750 | 44750 | 131 |
| 318 | 20250409 | 141300 | 4714429500 | 44800 | 44800 | 44800 | 44800 | 101 |
| 319 | 20250409 | 141200 | 4709904700 | 44800 | 44850 | 44850 | 44800 | 130 |
| 320 | 20250409 | 141100 | 4704074700 | 44800 | 44750 | 44800 | 44750 | 174 |
| 321 | 20250409 | 141000 | 4696286050 | 44750 | 44750 | 44750 | 44700 | 101 |
| 322 | 20250409 | 140900 | 4691767600 | 44750 | 44800 | 44800 | 44750 | 415 |
| 323 | 20250409 | 140800 | 4673189800 | 44800 | 44800 | 44800 | 44800 | 9 |
| 324 | 20250409 | 140700 | 4672786600 | 44800 | 44750 | 44800 | 44750 | 157 |
| 325 | 20250409 | 140600 | 4665758300 | 44800 | 44800 | 44850 | 44750 | 2019 |
| 326 | 20250409 | 140500 | 4575379400 | 44850 | 44850 | 44850 | 44850 | 40 |
| 327 | 20250409 | 140400 | 4573585400 | 44850 | 44850 | 44850 | 44800 | 88 |
| 328 | 20250409 | 140300 | 4569639150 | 44800 | 44850 | 44850 | 44800 | 65 |
| 329 | 20250409 | 140200 | 4566726150 | 44800 | 44800 | 44800 | 44800 | 19 |
| 330 | 20250409 | 140100 | 4565874950 | 44900 | 44900 | 44900 | 44800 | 1970 |
| 331 | 20250409 | 140000 | 4477602200 | 44900 | 44950 | 44950 | 44900 | 2 |
| 332 | 20250409 | 135900 | 4477512350 | 44900 | 44900 | 44900 | 44900 | 310 |
| 333 | 20250409 | 135800 | 4463593350 | 44950 | 44950 | 44950 | 44900 | 125 |
| 334 | 20250409 | 135700 | 4457979600 | 44950 | 44950 | 44950 | 44900 | 274 |
| 335 | 20250409 | 135600 | 4445672050 | 45000 | 45000 | 45000 | 45000 | 16 |
| 336 | 20250409 | 135500 | 4444952050 | 44950 | 44950 | 44950 | 44950 | 20 |
| 337 | 20250409 | 135400 | 4444053050 | 44950 | 44950 | 45000 | 44950 | 196 |
| 338 | 20250409 | 135300 | 4435242800 | 44950 | 44950 | 44950 | 44900 | 310 |
| 339 | 20250409 | 135200 | 4421315000 | 44950 | 44900 | 44950 | 44900 | 11 |
| 340 | 20250409 | 135100 | 4420821050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 341 | 20250409 | 135000 | 4420821050 | 44850 | 44950 | 44950 | 44850 | 68 |
| 342 | 20250409 | 134900 | 4417764550 | 45000 | 44950 | 45000 | 44950 | 25 |
| 343 | 20250409 | 134800 | 4416640750 | 45000 | 45000 | 45000 | 45000 | 107 |
| 344 | 20250409 | 134700 | 4411825750 | 45000 | 44850 | 45000 | 44850 | 162 |
| 345 | 20250409 | 134600 | 4404559750 | 44850 | 44850 | 44950 | 44750 | 508 |
| 346 | 20250409 | 134500 | 4381757600 | 44800 | 44850 | 44850 | 44800 | 337 |
| 347 | 20250409 | 134400 | 4366657800 | 44800 | 44750 | 44800 | 44750 | 373 |
| 348 | 20250409 | 134300 | 4349952400 | 44750 | 44800 | 44800 | 44750 | 146 |
| 349 | 20250409 | 134200 | 4343412100 | 44800 | 44800 | 44850 | 44800 | 193 |
| 350 | 20250409 | 134100 | 4334765650 | 44850 | 44800 | 44900 | 44750 | 304 |
| 351 | 20250409 | 134000 | 4321148450 | 44800 | 44900 | 44900 | 44800 | 233 |
| 352 | 20250409 | 133900 | 4310709050 | 44700 | 44850 | 44950 | 44700 | 564 |
| 353 | 20250409 | 133800 | 4285434400 | 44850 | 44900 | 44950 | 44850 | 114 |
| 354 | 20250409 | 133700 | 4280317650 | 44900 | 44900 | 44900 | 44900 | 45 |
| 355 | 20250409 | 133600 | 4278297150 | 44900 | 44900 | 44900 | 44800 | 158 |
| 356 | 20250409 | 133500 | 4271209750 | 44950 | 44800 | 44950 | 44750 | 370 |
| 357 | 20250409 | 133400 | 4254609200 | 44750 | 44750 | 44750 | 44750 | 2 |
| 358 | 20250409 | 133300 | 4254519700 | 44800 | 44700 | 44800 | 44650 | 539 |
| 359 | 20250409 | 133200 | 4230426300 | 44650 | 44650 | 44650 | 44650 | 176 |
| 360 | 20250409 | 133100 | 4222567900 | 44700 | 44750 | 44750 | 44700 | 136 |
| 361 | 20250409 | 133000 | 4216483300 | 44800 | 44650 | 44800 | 44650 | 639 |
| 362 | 20250409 | 132900 | 4187918150 | 44650 | 44600 | 44650 | 44600 | 340 |
| 363 | 20250409 | 132800 | 4172754100 | 44600 | 44700 | 44700 | 44600 | 94 |
| 364 | 20250409 | 132700 | 4168559050 | 44600 | 44650 | 44700 | 44600 | 464 |
| 365 | 20250409 | 132600 | 4147837100 | 44750 | 44750 | 44750 | 44750 | 8 |
| 366 | 20250409 | 132500 | 4147479100 | 44700 | 44750 | 44750 | 44700 | 444 |
| 367 | 20250409 | 132400 | 4127631000 | 44750 | 44750 | 44750 | 44750 | 191 |
| 368 | 20250409 | 132300 | 4119083750 | 44750 | 44800 | 44850 | 44750 | 256 |
| 369 | 20250409 | 132200 | 4107611350 | 44750 | 44800 | 44800 | 44750 | 271 |
| 370 | 20250409 | 132100 | 4095477600 | 44900 | 44850 | 44900 | 44850 | 103 |
| 371 | 20250409 | 132000 | 4090854600 | 44850 | 44750 | 44850 | 44750 | 266 |
| 372 | 20250409 | 131900 | 4078945150 | 44900 | 44850 | 44900 | 44800 | 1230 |
| 373 | 20250409 | 131800 | 4023837250 | 44850 | 44900 | 44900 | 44850 | 77 |
| 374 | 20250409 | 131700 | 4020383750 | 44900 | 44900 | 44900 | 44850 | 175 |
| 375 | 20250409 | 131600 | 4012527100 | 44900 | 44900 | 44900 | 44900 | 14 |
| 376 | 20250409 | 131500 | 4011898500 | 44900 | 44900 | 44900 | 44900 | 35 |
| 377 | 20250409 | 131400 | 4010327000 | 44900 | 45100 | 45100 | 44800 | 1409 |
| 378 | 20250409 | 131300 | 3947104000 | 45050 | 45000 | 45050 | 45000 | 471 |
| 379 | 20250409 | 131200 | 3925893100 | 45000 | 44950 | 45000 | 44950 | 109 |
| 380 | 20250409 | 131100 | 3920988150 | 45000 | 45000 | 45000 | 45000 | 1 |
| 381 | 20250409 | 131000 | 3920943150 | 44950 | 45000 | 45000 | 44950 | 400 |
| 382 | 20250409 | 130900 | 3902959850 | 45000 | 45000 | 45000 | 45000 | 0 |
| 383 | 20250409 | 130800 | 3902959850 | 45000 | 45000 | 45050 | 44950 | 1900 |
| 384 | 20250409 | 130700 | 3817461700 | 45000 | 45000 | 45000 | 45000 | 56 |
| 385 | 20250409 | 130600 | 3814941700 | 45050 | 45100 | 45100 | 45000 | 400 |
| 386 | 20250409 | 130500 | 3796928850 | 45050 | 45100 | 45100 | 45050 | 128 |
| 387 | 20250409 | 130400 | 3791156100 | 45150 | 45150 | 45150 | 45150 | 1 |
| 388 | 20250409 | 130300 | 3791110950 | 45200 | 45200 | 45200 | 45200 | 2 |
| 389 | 20250409 | 130200 | 3791020550 | 45200 | 45050 | 45400 | 45050 | 236 |
| 390 | 20250409 | 130100 | 3780335700 | 45400 | 45050 | 45400 | 45050 | 1063 |
| 391 | 20250409 | 130000 | 3732257300 | 45100 | 45150 | 45200 | 45100 | 109 |
| 392 | 20250409 | 125900 | 3727337850 | 45150 | 45150 | 45150 | 45150 | 228 |
| 393 | 20250409 | 125800 | 3717043650 | 45150 | 45100 | 45150 | 45100 | 255 |
| 394 | 20250409 | 125700 | 3705538550 | 45050 | 45050 | 45050 | 45050 | 1318 |
| 395 | 20250409 | 125600 | 3646162650 | 45050 | 45100 | 45150 | 45050 | 126 |
| 396 | 20250409 | 125500 | 3640477900 | 45100 | 45100 | 45100 | 45100 | 189 |
| 397 | 20250409 | 125400 | 3631954000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 398 | 20250409 | 125300 | 3631954000 | 45100 | 45150 | 45150 | 45100 | 102 |
| 399 | 20250409 | 125200 | 3627349850 | 45100 | 45150 | 45150 | 45100 | 253 |
| 400 | 20250409 | 125100 | 3615937400 | 45150 | 45150 | 45150 | 45150 | 2 |
| 401 | 20250409 | 125000 | 3615847100 | 45150 | 45150 | 45150 | 45150 | 1 |
| 402 | 20250409 | 124900 | 3615801950 | 45150 | 45150 | 45150 | 45150 | 160 |
| 403 | 20250409 | 124800 | 3608577950 | 45200 | 45200 | 45200 | 45200 | 3 |
| 404 | 20250409 | 124700 | 3608442350 | 45150 | 45200 | 45350 | 45150 | 552 |
| 405 | 20250409 | 124600 | 3583475250 | 45150 | 45100 | 45150 | 45100 | 161 |
| 406 | 20250409 | 124500 | 3576206150 | 45200 | 45200 | 45200 | 45000 | 3355 |
| 407 | 20250409 | 124400 | 3425171200 | 45050 | 45200 | 45200 | 45050 | 104 |
| 408 | 20250409 | 124300 | 3420470550 | 45000 | 45200 | 45200 | 45000 | 3257 |
| 409 | 20250409 | 124200 | 3273792850 | 45150 | 45150 | 45150 | 45150 | 6 |
| 410 | 20250409 | 124100 | 3273521950 | 45200 | 45200 | 45200 | 45200 | 102 |
| 411 | 20250409 | 124000 | 3268911550 | 45150 | 45200 | 45200 | 45150 | 134 |
| 412 | 20250409 | 123900 | 3262861350 | 45200 | 45150 | 45200 | 45150 | 8 |
| 413 | 20250409 | 123800 | 3262500100 | 45150 | 45200 | 45200 | 45150 | 32 |
| 414 | 20250409 | 123700 | 3261055200 | 45100 | 45100 | 45100 | 45100 | 43 |
| 415 | 20250409 | 123600 | 3259115900 | 45100 | 45100 | 45150 | 45100 | 512 |
| 416 | 20250409 | 123500 | 3236024550 | 45100 | 45150 | 45200 | 45100 | 326 |
| 417 | 20250409 | 123400 | 3221319650 | 45100 | 45150 | 45150 | 45100 | 596 |
| 418 | 20250409 | 123300 | 3194428550 | 45150 | 45150 | 45150 | 45150 | 0 |
| 419 | 20250409 | 123200 | 3194428550 | 45150 | 45150 | 45150 | 45150 | 3 |
| 420 | 20250409 | 123100 | 3194293100 | 45150 | 45150 | 45150 | 45150 | 28 |
| 421 | 20250409 | 123000 | 3193028900 | 45150 | 45150 | 45150 | 45150 | 14 |
| 422 | 20250409 | 122900 | 3192396800 | 45150 | 45200 | 45200 | 45150 | 94 |
| 423 | 20250409 | 122800 | 3188149600 | 45200 | 45100 | 45200 | 45100 | 232 |
| 424 | 20250409 | 122700 | 3177673200 | 45100 | 45200 | 45250 | 45100 | 1757 |
| 425 | 20250409 | 122600 | 3098421200 | 45250 | 45250 | 45250 | 45250 | 21 |
| 426 | 20250409 | 122500 | 3097470950 | 45200 | 45200 | 45200 | 45200 | 398 |
| 427 | 20250409 | 122400 | 3079481350 | 45200 | 45300 | 45300 | 45200 | 258 |
| 428 | 20250409 | 122300 | 3067819350 | 45300 | 45300 | 45300 | 45250 | 120 |
| 429 | 20250409 | 122200 | 3062384350 | 45100 | 45250 | 45250 | 45100 | 1015 |
| 430 | 20250409 | 122100 | 3016572500 | 45200 | 45200 | 45200 | 45200 | 0 |
| 431 | 20250409 | 122000 | 3016572500 | 45200 | 45200 | 45200 | 45200 | 15 |
| 432 | 20250409 | 121900 | 3015894500 | 45350 | 45300 | 45350 | 45200 | 79 |
| 433 | 20250409 | 121800 | 3012317150 | 45350 | 45350 | 45350 | 45350 | 1 |
| 434 | 20250409 | 121700 | 3012271800 | 45350 | 45350 | 45350 | 45350 | 33 |
| 435 | 20250409 | 121600 | 3010775250 | 45400 | 45400 | 45400 | 45350 | 121 |
| 436 | 20250409 | 121500 | 3005281950 | 45400 | 45400 | 45400 | 45400 | 4 |
| 437 | 20250409 | 121400 | 3005100350 | 45400 | 45400 | 45400 | 45400 | 11 |
| 438 | 20250409 | 121300 | 3004600950 | 45300 | 45300 | 45300 | 45300 | 18 |
| 439 | 20250409 | 121200 | 3003785550 | 45400 | 45400 | 45400 | 45400 | 0 |
| 440 | 20250409 | 121100 | 3003785550 | 45400 | 45200 | 45400 | 45200 | 15 |
| 441 | 20250409 | 121000 | 3003106850 | 45200 | 45350 | 45350 | 45200 | 488 |
| 442 | 20250409 | 120900 | 2981019700 | 45400 | 45400 | 45400 | 45400 | 2 |
| 443 | 20250409 | 120800 | 2980928900 | 45400 | 45400 | 45400 | 45400 | 4 |
| 444 | 20250409 | 120700 | 2980747300 | 45400 | 45400 | 45400 | 45400 | 17 |
| 445 | 20250409 | 120600 | 2979975500 | 45350 | 45350 | 45350 | 45350 | 62 |
| 446 | 20250409 | 120500 | 2977163800 | 45400 | 45400 | 45400 | 45400 | 20 |
| 447 | 20250409 | 120400 | 2976255800 | 45400 | 45450 | 45450 | 45400 | 842 |
| 448 | 20250409 | 120300 | 2937997350 | 45450 | 45450 | 45450 | 45450 | 83 |
| 449 | 20250409 | 120200 | 2934225000 | 45450 | 45450 | 45450 | 45450 | 5 |
| 450 | 20250409 | 120100 | 2933997750 | 45450 | 45450 | 45450 | 45450 | 475 |
| 451 | 20250409 | 120000 | 2912409000 | 45500 | 45500 | 45500 | 45500 | 20 |
| 452 | 20250409 | 115900 | 2911499000 | 45500 | 45500 | 45500 | 45500 | 22 |
| 453 | 20250409 | 115800 | 2910498000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 454 | 20250409 | 115700 | 2910498000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 455 | 20250409 | 115600 | 2910498000 | 45450 | 45450 | 45475 | 45450 | 59 |
| 456 | 20250409 | 115500 | 2907816050 | 45450 | 45475 | 45475 | 45450 | 94 |
| 457 | 20250409 | 115400 | 2903543725 | 45500 | 45500 | 45500 | 45500 | 0 |
| 458 | 20250409 | 115300 | 2903543725 | 45500 | 45500 | 45500 | 45500 | 11 |
| 459 | 20250409 | 115200 | 2903043225 | 45500 | 45450 | 45500 | 45450 | 27 |
| 460 | 20250409 | 115100 | 2901815825 | 45500 | 45500 | 45500 | 45500 | 0 |
| 461 | 20250409 | 115000 | 2901815825 | 45500 | 45500 | 45500 | 45450 | 61 |
| 462 | 20250409 | 114900 | 2899040375 | 45450 | 45500 | 45500 | 45450 | 34 |
| 463 | 20250409 | 114800 | 2897494875 | 45500 | 45500 | 45500 | 45500 | 2 |
| 464 | 20250409 | 114700 | 2897403875 | 45450 | 45500 | 45500 | 45450 | 225 |
| 465 | 20250409 | 114600 | 2887176375 | 45500 | 45500 | 45500 | 45500 | 53 |
| 466 | 20250409 | 114500 | 2884764875 | 45500 | 45500 | 45500 | 45450 | 41 |
| 467 | 20250409 | 114400 | 2882899425 | 45500 | 45500 | 45500 | 45500 | 117 |
| 468 | 20250409 | 114300 | 2877575925 | 45500 | 45500 | 45500 | 45500 | 16 |
| 469 | 20250409 | 114200 | 2876847925 | 45500 | 45575 | 45575 | 45500 | 1225 |
| 470 | 20250409 | 114100 | 2821109000 | 45575 | 45600 | 45600 | 45575 | 3 |
| 471 | 20250409 | 114000 | 2820972225 | 45600 | 45550 | 45600 | 45550 | 15 |
| 472 | 20250409 | 113900 | 2820288275 | 45600 | 45550 | 45600 | 45550 | 36 |
| 473 | 20250409 | 113800 | 2818647625 | 45550 | 45550 | 45550 | 45550 | 3 |
| 474 | 20250409 | 113700 | 2818510975 | 45550 | 45600 | 45600 | 45550 | 41 |
| 475 | 20250409 | 113600 | 2816643125 | 45600 | 45550 | 45600 | 45550 | 244 |
| 476 | 20250409 | 113500 | 2805528675 | 45550 | 45550 | 45550 | 45550 | 78 |
| 477 | 20250409 | 113400 | 2801975775 | 45550 | 45600 | 45600 | 45550 | 68 |
| 478 | 20250409 | 113300 | 2798878275 | 45600 | 45550 | 45600 | 45550 | 176 |
| 479 | 20250409 | 113200 | 2790860925 | 45550 | 45550 | 45550 | 45550 | 33 |
| 480 | 20250409 | 113100 | 2789357775 | 45550 | 45550 | 45550 | 45550 | 60 |
| 481 | 20250409 | 113000 | 2786624775 | 45550 | 45550 | 45550 | 45500 | 91 |
| 482 | 20250409 | 112900 | 2782480725 | 45550 | 45550 | 45550 | 45550 | 12 |
| 483 | 20250409 | 112800 | 2781934125 | 45500 | 45500 | 45500 | 45500 | 18 |
| 484 | 20250409 | 112700 | 2781115125 | 45500 | 45500 | 45500 | 45500 | 20 |
| 485 | 20250409 | 112600 | 2780205125 | 45500 | 45500 | 45500 | 45500 | 4 |
| 486 | 20250409 | 112500 | 2780023125 | 45500 | 45500 | 45500 | 45500 | 71 |
| 487 | 20250409 | 112400 | 2776792625 | 45500 | 45500 | 45500 | 45500 | 0 |
| 488 | 20250409 | 112300 | 2776792625 | 45500 | 45500 | 45500 | 45500 | 11 |
| 489 | 20250409 | 112200 | 2776292125 | 45500 | 45550 | 45550 | 45500 | 108 |
| 490 | 20250409 | 112100 | 2771377725 | 45550 | 45600 | 45600 | 45550 | 3 |
| 491 | 20250409 | 112000 | 2771241025 | 45550 | 45650 | 45650 | 45550 | 120 |
| 492 | 20250409 | 111900 | 2765767625 | 45550 | 45550 | 45550 | 45550 | 0 |
| 493 | 20250409 | 111800 | 2765767625 | 45550 | 45650 | 45650 | 45550 | 210 |
| 494 | 20250409 | 111700 | 2756182325 | 45700 | 45600 | 45700 | 45600 | 740 |
| 495 | 20250409 | 111600 | 2722383825 | 45600 | 45600 | 45600 | 45600 | 111 |
| 496 | 20250409 | 111500 | 2717322225 | 45600 | 45600 | 45600 | 45600 | 0 |
| 497 | 20250409 | 111400 | 2717322225 | 45600 | 45600 | 45600 | 45600 | 55 |
| 498 | 20250409 | 111300 | 2714814225 | 45600 | 45650 | 45650 | 45600 | 47 |
| 499 | 20250409 | 111200 | 2712669925 | 45650 | 45650 | 45650 | 45650 | 22 |
| 500 | 20250409 | 111100 | 2711665625 | 45650 | 45600 | 45650 | 45600 | 357 |
| 501 | 20250409 | 111000 | 2695379625 | 45550 | 45550 | 45550 | 45550 | 100 |
| 502 | 20250409 | 110900 | 2690824625 | 45600 | 45550 | 45600 | 45550 | 328 |
| 503 | 20250409 | 110800 | 2675883075 | 45550 | 45550 | 45550 | 45550 | 12 |
| 504 | 20250409 | 110700 | 2675336475 | 45550 | 45550 | 45550 | 45550 | 3 |
| 505 | 20250409 | 110600 | 2675199825 | 45600 | 45600 | 45600 | 45600 | 1 |
| 506 | 20250409 | 110500 | 2675154225 | 45550 | 45550 | 45550 | 45550 | 1 |
| 507 | 20250409 | 110400 | 2675108675 | 45600 | 45550 | 45600 | 45550 | 319 |
| 508 | 20250409 | 110300 | 2660568175 | 45600 | 45600 | 45600 | 45600 | 103 |
| 509 | 20250409 | 110200 | 2655871375 | 45650 | 45650 | 45650 | 45600 | 84 |
| 510 | 20250409 | 110100 | 2652036875 | 45700 | 45600 | 45800 | 45600 | 717 |
| 511 | 20250409 | 110000 | 2619263825 | 45600 | 45500 | 45700 | 45500 | 1295 |
| 512 | 20250409 | 105900 | 2560287225 | 45500 | 45500 | 45500 | 45500 | 40 |
| 513 | 20250409 | 105800 | 2558467225 | 45450 | 45450 | 45450 | 45450 | 0 |
| 514 | 20250409 | 105700 | 2558467225 | 45450 | 45450 | 45450 | 45450 | 22 |
| 515 | 20250409 | 105600 | 2557467325 | 45450 | 45450 | 45450 | 45450 | 34 |
| 516 | 20250409 | 105500 | 2555922025 | 45550 | 45500 | 45550 | 45500 | 151 |
| 517 | 20250409 | 105400 | 2549050525 | 45500 | 45500 | 45500 | 45450 | 48 |
| 518 | 20250409 | 105300 | 2546867225 | 45550 | 45550 | 45550 | 45550 | 1 |
| 519 | 20250409 | 105200 | 2546821675 | 45550 | 45500 | 45550 | 45450 | 329 |
| 520 | 20250409 | 105100 | 2531852225 | 45500 | 45500 | 45550 | 45450 | 156 |
| 521 | 20250409 | 105000 | 2524752325 | 45500 | 45450 | 45500 | 45400 | 738 |
| 522 | 20250409 | 104900 | 2491180025 | 45450 | 45350 | 45450 | 45350 | 227 |
| 523 | 20250409 | 104800 | 2480863075 | 45350 | 45150 | 45350 | 45150 | 324 |
| 524 | 20250409 | 104700 | 2466208775 | 45150 | 45250 | 45250 | 45150 | 19 |
| 525 | 20250409 | 104600 | 2465350375 | 45200 | 45150 | 45200 | 45150 | 965 |
| 526 | 20250409 | 104500 | 2421779425 | 45150 | 45150 | 45150 | 45150 | 1 |
| 527 | 20250409 | 104400 | 2421734275 | 45150 | 45150 | 45150 | 45100 | 423 |
| 528 | 20250409 | 104300 | 2402654325 | 45125 | 45150 | 45150 | 45125 | 14 |
| 529 | 20250409 | 104200 | 2402022250 | 45100 | 45100 | 45100 | 45100 | 794 |
| 530 | 20250409 | 104100 | 2366212850 | 45100 | 45150 | 45150 | 45100 | 329 |
| 531 | 20250409 | 104000 | 2351374800 | 45150 | 45125 | 45150 | 45100 | 208 |
| 532 | 20250409 | 103900 | 2341988600 | 45125 | 45125 | 45125 | 45125 | 6 |
| 533 | 20250409 | 103800 | 2341717850 | 45100 | 45150 | 45150 | 45100 | 73 |
| 534 | 20250409 | 103700 | 2338422450 | 45150 | 45150 | 45150 | 45150 | 271 |
| 535 | 20250409 | 103600 | 2326186800 | 45150 | 45150 | 45150 | 45150 | 484 |
| 536 | 20250409 | 103500 | 2304334200 | 45200 | 45150 | 45200 | 45150 | 150 |
| 537 | 20250409 | 103400 | 2297561650 | 45150 | 45100 | 45150 | 45100 | 182 |
| 538 | 20250409 | 103300 | 2289345600 | 45150 | 45150 | 45150 | 45150 | 113 |
| 539 | 20250409 | 103200 | 2284243650 | 45150 | 45150 | 45150 | 45150 | 299 |
| 540 | 20250409 | 103100 | 2270743800 | 45150 | 45150 | 45150 | 45100 | 35 |
| 541 | 20250409 | 103000 | 2269164050 | 45150 | 45200 | 45200 | 45150 | 145 |
| 542 | 20250409 | 102900 | 2262617200 | 45150 | 45150 | 45150 | 45150 | 508 |
| 543 | 20250409 | 102800 | 2239681000 | 45150 | 45100 | 45150 | 45100 | 127 |
| 544 | 20250409 | 102700 | 2233948650 | 45150 | 45150 | 45150 | 45100 | 573 |
| 545 | 20250409 | 102600 | 2208095650 | 45150 | 45150 | 45150 | 45150 | 257 |
| 546 | 20250409 | 102500 | 2196492100 | 45100 | 45150 | 45150 | 45100 | 737 |
| 547 | 20250409 | 102400 | 2163246750 | 45100 | 45250 | 45250 | 45100 | 3253 |
| 548 | 20250409 | 102300 | 2016248500 | 45200 | 45300 | 45300 | 45200 | 1097 |
| 549 | 20250409 | 102200 | 1966608000 | 45300 | 45300 | 45300 | 45250 | 234 |
| 550 | 20250409 | 102100 | 1956015000 | 45300 | 45300 | 45300 | 45300 | 133 |
| 551 | 20250409 | 102000 | 1949990100 | 45300 | 45300 | 45350 | 45250 | 222 |
| 552 | 20250409 | 101900 | 1939934100 | 45300 | 45300 | 45300 | 45300 | 38 |
| 553 | 20250409 | 101800 | 1938212700 | 45300 | 45350 | 45400 | 45300 | 328 |
| 554 | 20250409 | 101700 | 1923353900 | 45400 | 45450 | 45450 | 45400 | 65 |
| 555 | 20250409 | 101600 | 1920402750 | 45450 | 45450 | 45450 | 45450 | 5 |
| 556 | 20250409 | 101500 | 1920175500 | 45450 | 45300 | 45450 | 45300 | 240 |
| 557 | 20250409 | 101400 | 1909285100 | 45300 | 45300 | 45300 | 45300 | 172 |
| 558 | 20250409 | 101300 | 1901493500 | 45300 | 45250 | 45300 | 45250 | 300 |
| 559 | 20250409 | 101200 | 1887910750 | 45250 | 45250 | 45250 | 45250 | 139 |
| 560 | 20250409 | 101100 | 1881621000 | 45250 | 45150 | 45250 | 45150 | 157 |
| 561 | 20250409 | 101000 | 1874522550 | 45250 | 45200 | 45300 | 45200 | 507 |
| 562 | 20250409 | 100900 | 1851603700 | 45200 | 45250 | 45250 | 45200 | 639 |
| 563 | 20250409 | 100800 | 1822690000 | 45350 | 45300 | 45350 | 45300 | 575 |
| 564 | 20250409 | 100700 | 1796641550 | 45250 | 45350 | 45350 | 45250 | 165 |
| 565 | 20250409 | 100600 | 1789174600 | 45300 | 45350 | 45350 | 45300 | 2016 |
| 566 | 20250409 | 100500 | 1697797950 | 45350 | 45350 | 45350 | 45350 | 416 |
| 567 | 20250409 | 100400 | 1678932350 | 45350 | 45350 | 45350 | 45350 | 177 |
| 568 | 20250409 | 100300 | 1670905400 | 45400 | 45400 | 45400 | 45400 | 3 |
| 569 | 20250409 | 100200 | 1670769200 | 45400 | 45400 | 45400 | 45350 | 103 |
| 570 | 20250409 | 100100 | 1666098000 | 45400 | 45350 | 45400 | 45350 | 106 |
| 571 | 20250409 | 100000 | 1661290550 | 45400 | 45400 | 45450 | 45400 | 67 |
| 572 | 20250409 | 095900 | 1658248500 | 45400 | 45350 | 45400 | 45350 | 794 |
| 573 | 20250409 | 095800 | 1622234300 | 45350 | 45450 | 45450 | 45350 | 73 |
| 574 | 20250409 | 095700 | 1618923350 | 45400 | 45450 | 45450 | 45400 | 119 |
| 575 | 20250409 | 095600 | 1613517500 | 45450 | 45450 | 45450 | 45400 | 381 |
| 576 | 20250409 | 095500 | 1596203550 | 45450 | 45500 | 45500 | 45400 | 768 |
| 577 | 20250409 | 095400 | 1561315100 | 45500 | 45500 | 45525 | 45500 | 19 |
| 578 | 20250409 | 095300 | 1560450475 | 45500 | 45500 | 45500 | 45500 | 17 |
| 579 | 20250409 | 095200 | 1559676975 | 45500 | 45500 | 45500 | 45500 | 2 |
| 580 | 20250409 | 095100 | 1559585975 | 45500 | 45500 | 45500 | 45500 | 56 |
| 581 | 20250409 | 095000 | 1557037975 | 45500 | 45450 | 45550 | 45450 | 123 |
| 582 | 20250409 | 094900 | 1551442025 | 45450 | 45450 | 45500 | 45450 | 265 |
| 583 | 20250409 | 094800 | 1539394325 | 45550 | 45650 | 45700 | 45450 | 1300 |
| 584 | 20250409 | 094700 | 1480258175 | 45700 | 45750 | 45750 | 45650 | 402 |
| 585 | 20250409 | 094600 | 1461888325 | 45750 | 45750 | 45750 | 45750 | 11 |
| 586 | 20250409 | 094500 | 1461385075 | 45750 | 45750 | 45750 | 45700 | 210 |
| 587 | 20250409 | 094400 | 1451780225 | 45700 | 45700 | 45750 | 45700 | 66 |
| 588 | 20250409 | 094300 | 1448762975 | 45700 | 45700 | 45700 | 45650 | 207 |
| 589 | 20250409 | 094200 | 1439303125 | 45700 | 45500 | 45700 | 45450 | 1004 |
| 590 | 20250409 | 094100 | 1393592975 | 45450 | 45500 | 45500 | 45450 | 183 |
| 591 | 20250409 | 094000 | 1385272125 | 45500 | 45500 | 45550 | 45500 | 1229 |
| 592 | 20250409 | 093900 | 1329346875 | 45550 | 45600 | 45600 | 45500 | 122 |
| 593 | 20250409 | 093800 | 1323792525 | 45550 | 45500 | 45550 | 45500 | 248 |
| 594 | 20250409 | 093700 | 1312502525 | 45450 | 45500 | 45500 | 45450 | 75 |
| 595 | 20250409 | 093600 | 1309091375 | 45450 | 45400 | 45600 | 45400 | 492 |
| 596 | 20250409 | 093500 | 1286711575 | 45400 | 45450 | 45450 | 45400 | 324 |
| 597 | 20250409 | 093400 | 1271999375 | 45425 | 45400 | 45425 | 45350 | 169 |
| 598 | 20250409 | 093300 | 1264327250 | 45400 | 45400 | 45400 | 45400 | 155 |
| 599 | 20250409 | 093200 | 1257290250 | 45400 | 45400 | 45400 | 45350 | 223 |
| 600 | 20250409 | 093100 | 1247172200 | 45350 | 45300 | 45450 | 45300 | 393 |
| 601 | 20250409 | 093000 | 1229347100 | 45300 | 45300 | 45450 | 45300 | 1015 |
| 602 | 20250409 | 092900 | 1183322950 | 45300 | 45400 | 45450 | 45300 | 1658 |
| 603 | 20250409 | 092800 | 1108089700 | 45450 | 45550 | 45550 | 45400 | 807 |
| 604 | 20250409 | 092700 | 1071369850 | 45550 | 45650 | 45650 | 45550 | 1261 |
| 605 | 20250409 | 092600 | 1013844700 | 45700 | 45800 | 45800 | 45650 | 496 |
| 606 | 20250409 | 092500 | 991162600 | 45800 | 45800 | 45850 | 45750 | 951 |
| 607 | 20250409 | 092400 | 947613800 | 45800 | 45850 | 45900 | 45800 | 1589 |
| 608 | 20250409 | 092300 | 874791000 | 45900 | 45850 | 45900 | 45850 | 44 |
| 609 | 20250409 | 092200 | 872773500 | 45850 | 45900 | 45900 | 45850 | 556 |
| 610 | 20250409 | 092100 | 847261600 | 45950 | 45950 | 45950 | 45950 | 125 |
| 611 | 20250409 | 092000 | 841517850 | 45950 | 45950 | 46000 | 45950 | 103 |
| 612 | 20250409 | 091900 | 836784900 | 45950 | 45850 | 46050 | 45850 | 209 |
| 613 | 20250409 | 091800 | 827193300 | 45850 | 46000 | 46000 | 45850 | 857 |
| 614 | 20250409 | 091700 | 787869025 | 46000 | 46050 | 46050 | 45950 | 671 |
| 615 | 20250409 | 091600 | 757029075 | 46050 | 46000 | 46050 | 46000 | 494 |
| 616 | 20250409 | 091500 | 734299025 | 46050 | 46100 | 46100 | 46050 | 51 |
| 617 | 20250409 | 091400 | 731948275 | 46150 | 46050 | 46150 | 46000 | 186 |
| 618 | 20250409 | 091300 | 723373575 | 46100 | 46000 | 46100 | 46000 | 271 |
| 619 | 20250409 | 091200 | 710906375 | 46000 | 46000 | 46000 | 46000 | 310 |
| 620 | 20250409 | 091100 | 696646375 | 46000 | 46000 | 46000 | 45950 | 1279 |
| 621 | 20250409 | 091000 | 637818350 | 46000 | 46050 | 46050 | 46000 | 664 |
| 622 | 20250409 | 090900 | 607265100 | 46050 | 46050 | 46150 | 46050 | 230 |
| 623 | 20250409 | 090800 | 596673200 | 46150 | 46200 | 46300 | 46050 | 1808 |
| 624 | 20250409 | 090700 | 513297150 | 46250 | 46400 | 46400 | 46250 | 657 |
| 625 | 20250409 | 090600 | 482881350 | 46400 | 46400 | 46500 | 46400 | 110 |
| 626 | 20250409 | 090500 | 477772350 | 46550 | 46300 | 46550 | 46300 | 517 |
| 627 | 20250409 | 090400 | 453761900 | 46300 | 46125 | 46350 | 46125 | 311 |
| 628 | 20250409 | 090300 | 439388200 | 46125 | 46250 | 46300 | 45950 | 3023 |
| 629 | 20250409 | 090200 | 300103700 | 46250 | 46550 | 46650 | 46200 | 1988 |
| 630 | 20250409 | 090100 | 207845900 | 46550 | 46500 | 46600 | 46400 | 172 |
| 631 | 20250409 | 090000 | 199849600 | 46500 | 46200 | 46650 | 46200 | 4323 |