30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 181700 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 13414 |
| 3 | 20250409 | 181600 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 4 | 20250409 | 181500 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 5 | 20250409 | 181400 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 6 | 20250409 | 181300 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 7 | 20250409 | 181200 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 8 | 20250409 | 181100 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 9 | 20250409 | 181000 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 10 | 20250409 | 180900 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 11 | 20250409 | 180800 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 12 | 20250409 | 180700 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 13 | 20250409 | 180600 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 14 | 20250409 | 180500 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 15 | 20250409 | 180400 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 16 | 20250409 | 180300 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 17 | 20250409 | 180200 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 18 | 20250409 | 180100 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 19 | 20250409 | 180000 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 20 | 20250409 | 175900 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 21 | 20250409 | 175800 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 22 | 20250409 | 175700 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 23 | 20250409 | 175600 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 24 | 20250409 | 175500 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 25 | 20250409 | 175400 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 26 | 20250409 | 175300 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 27 | 20250409 | 175200 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 28 | 20250409 | 175100 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 29 | 20250409 | 175000 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 30 | 20250409 | 174900 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 31 | 20250409 | 174800 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 32 | 20250409 | 174700 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 13414 |
| 33 | 20250409 | 174600 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 34 | 20250409 | 174500 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 35 | 20250409 | 174400 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 36 | 20250409 | 174300 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 37 | 20250409 | 174200 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 38 | 20250409 | 174100 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 39 | 20250409 | 174000 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 40 | 20250409 | 173900 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 41 | 20250409 | 173800 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 42 | 20250409 | 173700 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 43 | 20250409 | 173600 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 44 | 20250409 | 173500 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 45 | 20250409 | 173400 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 46 | 20250409 | 173300 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 47 | 20250409 | 173200 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 48 | 20250409 | 173100 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 49 | 20250409 | 173000 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 50 | 20250409 | 172900 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 51 | 20250409 | 172800 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 52 | 20250409 | 172700 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 53 | 20250409 | 172600 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 54 | 20250409 | 172500 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 55 | 20250409 | 172400 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 56 | 20250409 | 172300 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 57 | 20250409 | 172200 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 58 | 20250409 | 172100 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 59 | 20250409 | 172000 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 60 | 20250409 | 171900 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 61 | 20250409 | 171800 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 62 | 20250409 | 171700 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 13414 |
| 63 | 20250409 | 171600 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 64 | 20250409 | 171500 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 65 | 20250409 | 171400 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 66 | 20250409 | 171300 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 67 | 20250409 | 171200 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 68 | 20250409 | 171100 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 69 | 20250409 | 171000 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 70 | 20250409 | 170900 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 71 | 20250409 | 170800 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 72 | 20250409 | 170700 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 73 | 20250409 | 170600 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 74 | 20250409 | 170500 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 75 | 20250409 | 170400 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 76 | 20250409 | 170300 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 77 | 20250409 | 170200 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 78 | 20250409 | 170100 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 79 | 20250409 | 170000 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 80 | 20250409 | 165900 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 81 | 20250409 | 165800 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 82 | 20250409 | 165700 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 83 | 20250409 | 165600 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 84 | 20250409 | 165500 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 85 | 20250409 | 165400 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 86 | 20250409 | 165300 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 87 | 20250409 | 165200 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 88 | 20250409 | 165100 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 89 | 20250409 | 165000 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 90 | 20250409 | 164900 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 91 | 20250409 | 164800 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 92 | 20250409 | 164700 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 13414 |
| 93 | 20250409 | 164600 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 94 | 20250409 | 164500 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 95 | 20250409 | 164400 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 96 | 20250409 | 164300 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 97 | 20250409 | 164200 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 98 | 20250409 | 164100 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 99 | 20250409 | 164000 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 100 | 20250409 | 163900 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 101 | 20250409 | 163800 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 102 | 20250409 | 163700 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 103 | 20250409 | 163600 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 104 | 20250409 | 163500 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 105 | 20250409 | 163400 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 106 | 20250409 | 163300 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 107 | 20250409 | 163200 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 108 | 20250409 | 163100 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 109 | 20250409 | 163000 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 110 | 20250409 | 162900 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 111 | 20250409 | 162800 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 112 | 20250409 | 162700 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 113 | 20250409 | 162600 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 114 | 20250409 | 162500 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 115 | 20250409 | 162400 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 116 | 20250409 | 162300 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 117 | 20250409 | 162200 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 118 | 20250409 | 162100 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 119 | 20250409 | 162000 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 120 | 20250409 | 161900 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 121 | 20250409 | 161800 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 122 | 20250409 | 161700 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 13414 |
| 123 | 20250409 | 161600 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 124 | 20250409 | 161500 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 125 | 20250409 | 161400 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 126 | 20250409 | 161300 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 127 | 20250409 | 161200 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 128 | 20250409 | 161100 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 129 | 20250409 | 161000 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 130 | 20250409 | 160900 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 131 | 20250409 | 160800 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 132 | 20250409 | 160700 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 133 | 20250409 | 160600 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 134 | 20250409 | 160500 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 135 | 20250409 | 160400 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 136 | 20250409 | 160300 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 137 | 20250409 | 160200 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 138 | 20250409 | 160100 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 139 | 20250409 | 160000 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 140 | 20250409 | 155900 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 141 | 20250409 | 155800 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 142 | 20250409 | 155700 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 143 | 20250409 | 155600 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 144 | 20250409 | 155500 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 145 | 20250409 | 155400 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 146 | 20250409 | 155300 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 147 | 20250409 | 155200 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 148 | 20250409 | 155100 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 149 | 20250409 | 155000 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 150 | 20250409 | 154900 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 151 | 20250409 | 154800 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 152 | 20250409 | 154700 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 13414 |
| 153 | 20250409 | 154600 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 154 | 20250409 | 154500 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 155 | 20250409 | 154400 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 156 | 20250409 | 154300 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 157 | 20250409 | 154200 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 158 | 20250409 | 154100 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 159 | 20250409 | 154000 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 160 | 20250409 | 153900 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 161 | 20250409 | 153800 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 162 | 20250409 | 153700 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 163 | 20250409 | 153600 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 164 | 20250409 | 153500 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 165 | 20250409 | 153400 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 166 | 20250409 | 153300 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 167 | 20250409 | 153200 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 168 | 20250409 | 153100 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 0 |
| 169 | 20250409 | 153000 | 7292917425 | 36750 | 36750 | 36750 | 36750 | 13414 |
| 170 | 20250409 | 152900 | 6799952925 | 36750 | 36750 | 36750 | 36750 | 0 |
| 171 | 20250409 | 152800 | 6799952925 | 36750 | 36750 | 36750 | 36750 | 0 |
| 172 | 20250409 | 152700 | 6799952925 | 36750 | 36750 | 36750 | 36750 | 0 |
| 173 | 20250409 | 152600 | 6799952925 | 36750 | 36750 | 36750 | 36750 | 0 |
| 174 | 20250409 | 152500 | 6799952925 | 36750 | 36750 | 36750 | 36750 | 0 |
| 175 | 20250409 | 152400 | 6799952925 | 36750 | 36750 | 36750 | 36750 | 0 |
| 176 | 20250409 | 152300 | 6799952925 | 36750 | 36750 | 36750 | 36750 | 0 |
| 177 | 20250409 | 152200 | 6799952925 | 36750 | 36750 | 36750 | 36750 | 0 |
| 178 | 20250409 | 152100 | 6799952925 | 36750 | 36750 | 36750 | 36750 | 0 |
| 179 | 20250409 | 152000 | 6799952925 | 36750 | 36750 | 36750 | 36750 | 0 |
| 180 | 20250409 | 151900 | 6799952925 | 36750 | 36650 | 36750 | 36600 | 618 |
| 181 | 20250409 | 151800 | 6777278125 | 36700 | 36550 | 36750 | 36550 | 1314 |
| 182 | 20250409 | 151700 | 6729157725 | 36550 | 36600 | 36650 | 36550 | 555 |
| 183 | 20250409 | 151600 | 6708847375 | 36650 | 36700 | 36800 | 36600 | 476 |
| 184 | 20250409 | 151500 | 6691388375 | 36700 | 36850 | 36850 | 36600 | 700 |
| 185 | 20250409 | 151400 | 6665724575 | 36850 | 36600 | 36850 | 36600 | 1133 |
| 186 | 20250409 | 151300 | 6624133525 | 36700 | 36550 | 36700 | 36550 | 1048 |
| 187 | 20250409 | 151200 | 6585760625 | 36550 | 36550 | 36650 | 36550 | 916 |
| 188 | 20250409 | 151100 | 6552243725 | 36650 | 36600 | 36700 | 36550 | 668 |
| 189 | 20250409 | 151000 | 6527789875 | 36650 | 36650 | 36650 | 36550 | 805 |
| 190 | 20250409 | 150900 | 6498309575 | 36650 | 36650 | 36700 | 36600 | 653 |
| 191 | 20250409 | 150800 | 6474387575 | 36650 | 36600 | 36750 | 36600 | 969 |
| 192 | 20250409 | 150700 | 6438860275 | 36600 | 36600 | 36700 | 36600 | 569 |
| 193 | 20250409 | 150600 | 6418012375 | 36650 | 36600 | 36700 | 36600 | 661 |
| 194 | 20250409 | 150500 | 6393806775 | 36650 | 36700 | 36750 | 36600 | 705 |
| 195 | 20250409 | 150400 | 6367971675 | 36800 | 36750 | 36800 | 36700 | 346 |
| 196 | 20250409 | 150300 | 6355250325 | 36750 | 36900 | 36900 | 36750 | 378 |
| 197 | 20250409 | 150200 | 6341322175 | 36950 | 36950 | 36950 | 36900 | 357 |
| 198 | 20250409 | 150100 | 6328148625 | 36900 | 36850 | 36950 | 36800 | 509 |
| 199 | 20250409 | 150000 | 6309390125 | 36850 | 36700 | 36900 | 36650 | 940 |
| 200 | 20250409 | 145900 | 6274823525 | 36700 | 36700 | 36750 | 36600 | 594 |
| 201 | 20250409 | 145800 | 6253031575 | 36700 | 36600 | 36800 | 36600 | 484 |
| 202 | 20250409 | 145700 | 6235285475 | 36600 | 36650 | 36750 | 36600 | 852 |
| 203 | 20250409 | 145600 | 6204047375 | 36700 | 36550 | 36950 | 36500 | 1573 |
| 204 | 20250409 | 145500 | 6146328225 | 36550 | 36500 | 36650 | 36500 | 660 |
| 205 | 20250409 | 145400 | 6122204875 | 36500 | 36550 | 36600 | 36500 | 518 |
| 206 | 20250409 | 145300 | 6103266825 | 36550 | 36550 | 36600 | 36500 | 779 |
| 207 | 20250409 | 145200 | 6074791675 | 36500 | 36600 | 36700 | 36500 | 734 |
| 208 | 20250409 | 145100 | 6047961675 | 36550 | 36500 | 36550 | 36500 | 736 |
| 209 | 20250409 | 145000 | 6021079125 | 36550 | 36550 | 36750 | 36500 | 1025 |
| 210 | 20250409 | 144900 | 5983548475 | 36450 | 36500 | 36600 | 36450 | 681 |
| 211 | 20250409 | 144800 | 5958679625 | 36500 | 36500 | 36550 | 36450 | 871 |
| 212 | 20250409 | 144700 | 5926906675 | 36500 | 36500 | 36550 | 36450 | 897 |
| 213 | 20250409 | 144600 | 5894142225 | 36550 | 36600 | 36650 | 36450 | 2072 |
| 214 | 20250409 | 144500 | 5818406825 | 36550 | 36550 | 36650 | 36500 | 1001 |
| 215 | 20250409 | 144400 | 5781799075 | 36500 | 36550 | 36600 | 36500 | 837 |
| 216 | 20250409 | 144300 | 5751212975 | 36550 | 36600 | 36650 | 36550 | 1016 |
| 217 | 20250409 | 144200 | 5714061925 | 36600 | 36600 | 36700 | 36600 | 711 |
| 218 | 20250409 | 144100 | 5687994925 | 36700 | 36600 | 36700 | 36550 | 1554 |
| 219 | 20250409 | 144000 | 5631092925 | 36600 | 36600 | 36650 | 36600 | 1026 |
| 220 | 20250409 | 143900 | 5593502875 | 36700 | 36650 | 36700 | 36600 | 498 |
| 221 | 20250409 | 143800 | 5575257475 | 36700 | 36700 | 36700 | 36650 | 885 |
| 222 | 20250409 | 143700 | 5542811375 | 36700 | 36700 | 36750 | 36700 | 393 |
| 223 | 20250409 | 143600 | 5528388025 | 36700 | 36750 | 36750 | 36700 | 659 |
| 224 | 20250409 | 143500 | 5504179725 | 36700 | 36700 | 36750 | 36700 | 1002 |
| 225 | 20250409 | 143400 | 5467380525 | 36750 | 36800 | 36800 | 36700 | 1015 |
| 226 | 20250409 | 143300 | 5430051375 | 36800 | 36800 | 36800 | 36700 | 1447 |
| 227 | 20250409 | 143200 | 5376828825 | 36850 | 36800 | 36850 | 36800 | 543 |
| 228 | 20250409 | 143100 | 5356844975 | 36850 | 36850 | 36850 | 36800 | 415 |
| 229 | 20250409 | 143000 | 5341566675 | 36850 | 36850 | 36900 | 36850 | 690 |
| 230 | 20250409 | 142900 | 5316140075 | 36850 | 36950 | 36950 | 36850 | 396 |
| 231 | 20250409 | 142800 | 5301541825 | 36950 | 36900 | 36950 | 36850 | 1585 |
| 232 | 20250409 | 142700 | 5243055025 | 36950 | 36900 | 36950 | 36900 | 537 |
| 233 | 20250409 | 142600 | 5223228175 | 36900 | 36900 | 36950 | 36900 | 301 |
| 234 | 20250409 | 142500 | 5212110725 | 36900 | 36900 | 36950 | 36900 | 1057 |
| 235 | 20250409 | 142400 | 5173071825 | 36950 | 37000 | 37000 | 36900 | 1343 |
| 236 | 20250409 | 142300 | 5123417025 | 37000 | 37000 | 37050 | 37000 | 300 |
| 237 | 20250409 | 142200 | 5112316875 | 37000 | 37050 | 37100 | 37000 | 417 |
| 238 | 20250409 | 142100 | 5096869175 | 37050 | 37050 | 37050 | 37000 | 559 |
| 239 | 20250409 | 142000 | 5076167025 | 37050 | 37050 | 37050 | 37000 | 221 |
| 240 | 20250409 | 141900 | 5067982375 | 37050 | 37000 | 37050 | 37000 | 543 |
| 241 | 20250409 | 141800 | 5047879875 | 37000 | 37050 | 37150 | 37000 | 446 |
| 242 | 20250409 | 141700 | 5031355575 | 37050 | 37000 | 37050 | 37000 | 433 |
| 243 | 20250409 | 141600 | 5015325175 | 37050 | 37050 | 37100 | 37050 | 601 |
| 244 | 20250409 | 141500 | 4993050275 | 37050 | 37000 | 37200 | 37000 | 1162 |
| 245 | 20250409 | 141400 | 4949955475 | 37050 | 37050 | 37050 | 37000 | 270 |
| 246 | 20250409 | 141300 | 4939962025 | 37050 | 37050 | 37100 | 37000 | 353 |
| 247 | 20250409 | 141200 | 4926887175 | 37050 | 37100 | 37100 | 37050 | 511 |
| 248 | 20250409 | 141100 | 4907945825 | 37050 | 37100 | 37100 | 37000 | 467 |
| 249 | 20250409 | 141000 | 4890643425 | 37100 | 37050 | 37100 | 37050 | 236 |
| 250 | 20250409 | 140900 | 4881899575 | 37050 | 37050 | 37100 | 37050 | 398 |
| 251 | 20250409 | 140800 | 4867152025 | 37050 | 37050 | 37100 | 37050 | 315 |
| 252 | 20250409 | 140700 | 4855475025 | 37050 | 37050 | 37100 | 37050 | 407 |
| 253 | 20250409 | 140600 | 4840388075 | 37050 | 37100 | 37100 | 37050 | 309 |
| 254 | 20250409 | 140500 | 4828933325 | 37100 | 37100 | 37100 | 37050 | 304 |
| 255 | 20250409 | 140400 | 4817663525 | 37050 | 37100 | 37100 | 37050 | 165 |
| 256 | 20250409 | 140300 | 4811543325 | 37150 | 37050 | 37150 | 37050 | 332 |
| 257 | 20250409 | 140200 | 4799233475 | 37100 | 37050 | 37100 | 37050 | 168 |
| 258 | 20250409 | 140100 | 4793007825 | 37100 | 37100 | 37150 | 37050 | 429 |
| 259 | 20250409 | 140000 | 4777090175 | 37100 | 37150 | 37150 | 37100 | 189 |
| 260 | 20250409 | 135900 | 4770074675 | 37150 | 37100 | 37150 | 37100 | 463 |
| 261 | 20250409 | 135800 | 4752887275 | 37100 | 37150 | 37200 | 37100 | 371 |
| 262 | 20250409 | 135700 | 4739105075 | 37200 | 37150 | 37200 | 37150 | 140 |
| 263 | 20250409 | 135600 | 4733903925 | 37200 | 37150 | 37200 | 37150 | 231 |
| 264 | 20250409 | 135500 | 4725321925 | 37150 | 37250 | 37250 | 37150 | 87 |
| 265 | 20250409 | 135400 | 4722088425 | 37200 | 37250 | 37250 | 37150 | 179 |
| 266 | 20250409 | 135300 | 4715429925 | 37200 | 37200 | 37250 | 37150 | 403 |
| 267 | 20250409 | 135200 | 4700438625 | 37200 | 37200 | 37200 | 37150 | 492 |
| 268 | 20250409 | 135100 | 4682138675 | 37150 | 37200 | 37250 | 37150 | 104 |
| 269 | 20250409 | 135000 | 4678272275 | 37200 | 37200 | 37250 | 37200 | 287 |
| 270 | 20250409 | 134900 | 4667595825 | 37250 | 37200 | 37250 | 37200 | 140 |
| 271 | 20250409 | 134800 | 4662387675 | 37300 | 37250 | 37350 | 37150 | 371 |
| 272 | 20250409 | 134700 | 4648567675 | 37250 | 37200 | 37250 | 37200 | 534 |
| 273 | 20250409 | 134600 | 4628681575 | 37200 | 37150 | 37250 | 37150 | 295 |
| 274 | 20250409 | 134500 | 4617713025 | 37150 | 37150 | 37150 | 37050 | 425 |
| 275 | 20250409 | 134400 | 4601929975 | 37100 | 37100 | 37100 | 37050 | 849 |
| 276 | 20250409 | 134300 | 4570444825 | 37050 | 37100 | 37150 | 37050 | 820 |
| 277 | 20250409 | 134200 | 4540025975 | 37150 | 37100 | 37150 | 37100 | 166 |
| 278 | 20250409 | 134100 | 4533867275 | 37100 | 37100 | 37150 | 37100 | 419 |
| 279 | 20250409 | 134000 | 4518320425 | 37150 | 37100 | 37150 | 37100 | 106 |
| 280 | 20250409 | 133900 | 4514387575 | 37100 | 37100 | 37150 | 37100 | 183 |
| 281 | 20250409 | 133800 | 4507598025 | 37150 | 37100 | 37150 | 37100 | 82 |
| 282 | 20250409 | 133700 | 4504555725 | 37100 | 37150 | 37150 | 37100 | 396 |
| 283 | 20250409 | 133600 | 4489852125 | 37100 | 37200 | 37200 | 37100 | 209 |
| 284 | 20250409 | 133500 | 4482088625 | 37200 | 37100 | 37200 | 37100 | 394 |
| 285 | 20250409 | 133400 | 4467440175 | 37150 | 37100 | 37200 | 37100 | 371 |
| 286 | 20250409 | 133300 | 4453649425 | 37150 | 37000 | 37150 | 37000 | 623 |
| 287 | 20250409 | 133200 | 4430542275 | 37000 | 37050 | 37100 | 37000 | 903 |
| 288 | 20250409 | 133100 | 4397097475 | 37050 | 37100 | 37100 | 37050 | 422 |
| 289 | 20250409 | 133000 | 4381460125 | 37100 | 37100 | 37150 | 37050 | 254 |
| 290 | 20250409 | 132900 | 4372042325 | 37050 | 37100 | 37100 | 37050 | 440 |
| 291 | 20250409 | 132800 | 4355719275 | 37150 | 37100 | 37150 | 37100 | 187 |
| 292 | 20250409 | 132700 | 4348781475 | 37100 | 37150 | 37150 | 37100 | 326 |
| 293 | 20250409 | 132600 | 4336676725 | 37200 | 37150 | 37200 | 37100 | 1105 |
| 294 | 20250409 | 132500 | 4295623075 | 37150 | 37200 | 37200 | 37150 | 526 |
| 295 | 20250409 | 132400 | 4276069825 | 37150 | 37150 | 37200 | 37150 | 198 |
| 296 | 20250409 | 132300 | 4268713625 | 37200 | 37150 | 37200 | 37150 | 371 |
| 297 | 20250409 | 132200 | 4254914425 | 37150 | 37200 | 37200 | 37150 | 386 |
| 298 | 20250409 | 132100 | 4240573775 | 37200 | 37150 | 37250 | 37150 | 500 |
| 299 | 20250409 | 132000 | 4221983225 | 37150 | 37250 | 37250 | 37150 | 669 |
| 300 | 20250409 | 131900 | 4197095675 | 37200 | 37250 | 37300 | 37200 | 911 |
| 301 | 20250409 | 131800 | 4163164125 | 37250 | 37300 | 37300 | 37250 | 162 |
| 302 | 20250409 | 131700 | 4157129475 | 37300 | 37300 | 37350 | 37250 | 265 |
| 303 | 20250409 | 131600 | 4147245625 | 37300 | 37350 | 37400 | 37300 | 154 |
| 304 | 20250409 | 131500 | 4141500075 | 37350 | 37300 | 37350 | 37250 | 635 |
| 305 | 20250409 | 131400 | 4117805725 | 37300 | 37300 | 37350 | 37300 | 70 |
| 306 | 20250409 | 131300 | 4115194075 | 37300 | 37300 | 37300 | 37300 | 299 |
| 307 | 20250409 | 131200 | 4104041375 | 37250 | 37300 | 37300 | 37250 | 700 |
| 308 | 20250409 | 131100 | 4077933825 | 37300 | 37300 | 37300 | 37250 | 322 |
| 309 | 20250409 | 131000 | 4065924175 | 37300 | 37350 | 37350 | 37300 | 168 |
| 310 | 20250409 | 130900 | 4059652175 | 37300 | 37250 | 37300 | 37250 | 394 |
| 311 | 20250409 | 130800 | 4044966175 | 37250 | 37250 | 37300 | 37250 | 199 |
| 312 | 20250409 | 130700 | 4037547375 | 37250 | 37300 | 37300 | 37250 | 446 |
| 313 | 20250409 | 130600 | 4020923325 | 37250 | 37300 | 37300 | 37250 | 614 |
| 314 | 20250409 | 130500 | 3998022675 | 37300 | 37300 | 37350 | 37300 | 136 |
| 315 | 20250409 | 130400 | 3992949825 | 37300 | 37350 | 37350 | 37300 | 254 |
| 316 | 20250409 | 130300 | 3983474625 | 37300 | 37400 | 37400 | 37300 | 1072 |
| 317 | 20250409 | 130200 | 3943425975 | 37400 | 37350 | 37600 | 37350 | 325 |
| 318 | 20250409 | 130100 | 3931260925 | 37350 | 37200 | 37350 | 37200 | 651 |
| 319 | 20250409 | 130000 | 3906991125 | 37200 | 37200 | 37300 | 37200 | 134 |
| 320 | 20250409 | 125900 | 3902000425 | 37200 | 37200 | 37250 | 37200 | 263 |
| 321 | 20250409 | 125800 | 3892209025 | 37200 | 37200 | 37200 | 37200 | 229 |
| 322 | 20250409 | 125700 | 3883690225 | 37200 | 37200 | 37300 | 37200 | 594 |
| 323 | 20250409 | 125600 | 3861570550 | 37200 | 37225 | 37225 | 37200 | 619 |
| 324 | 20250409 | 125500 | 3838533375 | 37200 | 37250 | 37300 | 37200 | 957 |
| 325 | 20250409 | 125400 | 3802878000 | 37300 | 37300 | 37300 | 37300 | 544 |
| 326 | 20250409 | 125300 | 3782586800 | 37350 | 37300 | 37350 | 37300 | 177 |
| 327 | 20250409 | 125200 | 3775979550 | 37300 | 37350 | 37350 | 37300 | 215 |
| 328 | 20250409 | 125100 | 3767952050 | 37350 | 37350 | 37350 | 37350 | 295 |
| 329 | 20250409 | 125000 | 3756933800 | 37350 | 37300 | 37350 | 37300 | 472 |
| 330 | 20250409 | 124900 | 3739314050 | 37300 | 37300 | 37300 | 37300 | 237 |
| 331 | 20250409 | 124800 | 3730473950 | 37300 | 37350 | 37350 | 37300 | 218 |
| 332 | 20250409 | 124700 | 3722342000 | 37300 | 37250 | 37300 | 37250 | 531 |
| 333 | 20250409 | 124600 | 3702543450 | 37300 | 37250 | 37300 | 37250 | 198 |
| 334 | 20250409 | 124500 | 3695167650 | 37300 | 37250 | 37300 | 37250 | 406 |
| 335 | 20250409 | 124400 | 3680042100 | 37275 | 37300 | 37300 | 37250 | 599 |
| 336 | 20250409 | 124300 | 3657701050 | 37300 | 37350 | 37350 | 37300 | 504 |
| 337 | 20250409 | 124200 | 3638883650 | 37350 | 37350 | 37400 | 37350 | 394 |
| 338 | 20250409 | 124100 | 3624167700 | 37350 | 37350 | 37400 | 37350 | 425 |
| 339 | 20250409 | 124000 | 3608280400 | 37350 | 37350 | 37350 | 37350 | 226 |
| 340 | 20250409 | 123900 | 3599839300 | 37350 | 37350 | 37400 | 37350 | 367 |
| 341 | 20250409 | 123800 | 3586125900 | 37350 | 37400 | 37400 | 37350 | 147 |
| 342 | 20250409 | 123700 | 3580631650 | 37400 | 37350 | 37450 | 37350 | 409 |
| 343 | 20250409 | 123600 | 3565340050 | 37350 | 37450 | 37450 | 37350 | 561 |
| 344 | 20250409 | 123500 | 3544360400 | 37450 | 37600 | 37600 | 37450 | 1534 |
| 345 | 20250409 | 123400 | 3486758600 | 37650 | 37600 | 37650 | 37600 | 29 |
| 346 | 20250409 | 123300 | 3485667400 | 37600 | 37600 | 37650 | 37600 | 164 |
| 347 | 20250409 | 123200 | 3479500900 | 37600 | 37600 | 37650 | 37600 | 605 |
| 348 | 20250409 | 123100 | 3456731950 | 37600 | 37600 | 37650 | 37600 | 26 |
| 349 | 20250409 | 123000 | 3455753850 | 37600 | 37700 | 37700 | 37600 | 823 |
| 350 | 20250409 | 122900 | 3424736300 | 37700 | 37700 | 37750 | 37700 | 343 |
| 351 | 20250409 | 122800 | 3411805150 | 37700 | 37750 | 37750 | 37700 | 329 |
| 352 | 20250409 | 122700 | 3399387900 | 37750 | 37750 | 37800 | 37750 | 92 |
| 353 | 20250409 | 122600 | 3395914800 | 37750 | 37800 | 37800 | 37750 | 111 |
| 354 | 20250409 | 122500 | 3391724350 | 37750 | 37750 | 37800 | 37750 | 23 |
| 355 | 20250409 | 122400 | 3390856050 | 37750 | 37800 | 37800 | 37750 | 659 |
| 356 | 20250409 | 122300 | 3365953100 | 37800 | 37800 | 37800 | 37800 | 69 |
| 357 | 20250409 | 122200 | 3363344900 | 37800 | 37800 | 37800 | 37800 | 27 |
| 358 | 20250409 | 122100 | 3362324300 | 37800 | 37850 | 37850 | 37800 | 39 |
| 359 | 20250409 | 122000 | 3360850050 | 37800 | 37850 | 37850 | 37800 | 66 |
| 360 | 20250409 | 121900 | 3358354150 | 37800 | 37800 | 37800 | 37800 | 340 |
| 361 | 20250409 | 121800 | 3345502150 | 37850 | 37800 | 37900 | 37800 | 6 |
| 362 | 20250409 | 121700 | 3345275200 | 37800 | 37900 | 37900 | 37800 | 489 |
| 363 | 20250409 | 121600 | 3326747450 | 37850 | 37850 | 37850 | 37850 | 1 |
| 364 | 20250409 | 121500 | 3326709600 | 37850 | 37850 | 37900 | 37850 | 230 |
| 365 | 20250409 | 121400 | 3317993550 | 37850 | 37850 | 37900 | 37850 | 98 |
| 366 | 20250409 | 121300 | 3314283750 | 37850 | 37850 | 37900 | 37850 | 231 |
| 367 | 20250409 | 121200 | 3305540350 | 37850 | 37800 | 37850 | 37800 | 13 |
| 368 | 20250409 | 121100 | 3305048750 | 37850 | 37800 | 37850 | 37800 | 45 |
| 369 | 20250409 | 121000 | 3303346350 | 37850 | 37900 | 37900 | 37850 | 50 |
| 370 | 20250409 | 120900 | 3301453800 | 37850 | 37850 | 37900 | 37850 | 161 |
| 371 | 20250409 | 120800 | 3295359900 | 37850 | 37800 | 37850 | 37800 | 554 |
| 372 | 20250409 | 120700 | 3274391900 | 37800 | 37850 | 37850 | 37800 | 220 |
| 373 | 20250409 | 120600 | 3266065850 | 37850 | 37800 | 37850 | 37800 | 37 |
| 374 | 20250409 | 120500 | 3264666850 | 37800 | 37800 | 37850 | 37800 | 41 |
| 375 | 20250409 | 120400 | 3263117000 | 37800 | 37800 | 37850 | 37800 | 71 |
| 376 | 20250409 | 120300 | 3260432850 | 37800 | 37900 | 37900 | 37800 | 621 |
| 377 | 20250409 | 120200 | 3236902250 | 37900 | 37950 | 37950 | 37900 | 50 |
| 378 | 20250409 | 120100 | 3235007200 | 37900 | 37900 | 37950 | 37900 | 62 |
| 379 | 20250409 | 120000 | 3232657300 | 37900 | 37950 | 37950 | 37900 | 337 |
| 380 | 20250409 | 115900 | 3219868950 | 37950 | 38000 | 38000 | 37950 | 12 |
| 381 | 20250409 | 115800 | 3219413500 | 37950 | 37950 | 38000 | 37950 | 121 |
| 382 | 20250409 | 115700 | 3214819500 | 38000 | 37950 | 38000 | 37950 | 294 |
| 383 | 20250409 | 115600 | 3203662100 | 37950 | 38000 | 38000 | 37950 | 360 |
| 384 | 20250409 | 115500 | 3189982850 | 38000 | 38000 | 38000 | 38000 | 141 |
| 385 | 20250409 | 115400 | 3184624850 | 38000 | 38000 | 38000 | 38000 | 9 |
| 386 | 20250409 | 115300 | 3184282850 | 38050 | 38000 | 38050 | 38000 | 24 |
| 387 | 20250409 | 115200 | 3183370800 | 38000 | 38000 | 38000 | 38000 | 40 |
| 388 | 20250409 | 115100 | 3181850800 | 38000 | 38050 | 38050 | 38000 | 80 |
| 389 | 20250409 | 115000 | 3178807150 | 38100 | 38050 | 38100 | 38050 | 248 |
| 390 | 20250409 | 114900 | 3169359600 | 38050 | 38100 | 38100 | 38050 | 10 |
| 391 | 20250409 | 114800 | 3168979050 | 38050 | 38000 | 38050 | 38000 | 220 |
| 392 | 20250409 | 114700 | 3160608800 | 38000 | 38000 | 38050 | 38000 | 91 |
| 393 | 20250409 | 114600 | 3157149550 | 38000 | 38050 | 38050 | 38000 | 19 |
| 394 | 20250409 | 114500 | 3156427050 | 38000 | 38000 | 38050 | 38000 | 12 |
| 395 | 20250409 | 114400 | 3155971000 | 38050 | 38100 | 38100 | 38000 | 747 |
| 396 | 20250409 | 114300 | 3127554750 | 38050 | 38050 | 38100 | 38050 | 57 |
| 397 | 20250409 | 114200 | 3125385850 | 38050 | 38100 | 38100 | 38050 | 18 |
| 398 | 20250409 | 114100 | 3124700900 | 38050 | 38100 | 38100 | 38050 | 83 |
| 399 | 20250409 | 114000 | 3121542700 | 38050 | 38050 | 38100 | 38050 | 79 |
| 400 | 20250409 | 113900 | 3118536700 | 38050 | 38050 | 38050 | 38050 | 13 |
| 401 | 20250409 | 113800 | 3118042050 | 38100 | 38050 | 38100 | 38050 | 319 |
| 402 | 20250409 | 113700 | 3105890100 | 38100 | 38100 | 38150 | 38100 | 145 |
| 403 | 20250409 | 113600 | 3100365550 | 38150 | 38100 | 38150 | 38100 | 243 |
| 404 | 20250409 | 113500 | 3091097150 | 38150 | 38100 | 38150 | 38100 | 49 |
| 405 | 20250409 | 113400 | 3089230200 | 38150 | 38150 | 38200 | 38100 | 652 |
| 406 | 20250409 | 113300 | 3064356450 | 38200 | 38150 | 38200 | 38150 | 10 |
| 407 | 20250409 | 113200 | 3063974900 | 38150 | 38150 | 38200 | 38150 | 70 |
| 408 | 20250409 | 113100 | 3061304050 | 38200 | 38200 | 38200 | 38150 | 45 |
| 409 | 20250409 | 113000 | 3059586250 | 38200 | 38050 | 38200 | 38000 | 1129 |
| 410 | 20250409 | 112900 | 3016620600 | 38000 | 38050 | 38050 | 38000 | 215 |
| 411 | 20250409 | 112800 | 3008440350 | 38050 | 38050 | 38050 | 38050 | 49 |
| 412 | 20250409 | 112700 | 3006575900 | 38100 | 38050 | 38100 | 38050 | 2 |
| 413 | 20250409 | 112600 | 3006499750 | 38050 | 38100 | 38100 | 38050 | 215 |
| 414 | 20250409 | 112500 | 2998308750 | 38050 | 38150 | 38150 | 38050 | 538 |
| 415 | 20250409 | 112400 | 2977785650 | 38200 | 38150 | 38200 | 38150 | 48 |
| 416 | 20250409 | 112300 | 2975954400 | 38150 | 38150 | 38150 | 38150 | 80 |
| 417 | 20250409 | 112200 | 2972902400 | 38150 | 38200 | 38200 | 38100 | 250 |
| 418 | 20250409 | 112100 | 2963359550 | 38200 | 38150 | 38200 | 38150 | 2 |
| 419 | 20250409 | 112000 | 2963283200 | 38150 | 38100 | 38150 | 38100 | 457 |
| 420 | 20250409 | 111900 | 2945861400 | 38100 | 38100 | 38150 | 38100 | 26 |
| 421 | 20250409 | 111800 | 2944870700 | 38100 | 38100 | 38100 | 38100 | 40 |
| 422 | 20250409 | 111700 | 2943346700 | 38100 | 38150 | 38150 | 38050 | 168 |
| 423 | 20250409 | 111600 | 2936944550 | 38150 | 38150 | 38150 | 38050 | 11 |
| 424 | 20250409 | 111500 | 2936525600 | 38200 | 38050 | 38200 | 38050 | 633 |
| 425 | 20250409 | 111400 | 2912382200 | 38050 | 38100 | 38100 | 38050 | 327 |
| 426 | 20250409 | 111300 | 2899926750 | 38100 | 38150 | 38150 | 38050 | 97 |
| 427 | 20250409 | 111200 | 2896228550 | 38150 | 38150 | 38150 | 38150 | 476 |
| 428 | 20250409 | 111100 | 2878069150 | 38150 | 38150 | 38200 | 38150 | 50 |
| 429 | 20250409 | 111000 | 2876161600 | 38150 | 38150 | 38200 | 38100 | 584 |
| 430 | 20250409 | 110900 | 2853861950 | 38150 | 38150 | 38150 | 38100 | 161 |
| 431 | 20250409 | 110800 | 2847720100 | 38200 | 38150 | 38250 | 38150 | 288 |
| 432 | 20250409 | 110700 | 2836720400 | 38150 | 38200 | 38200 | 38150 | 33 |
| 433 | 20250409 | 110600 | 2835460700 | 38200 | 38200 | 38200 | 38200 | 401 |
| 434 | 20250409 | 110500 | 2820142500 | 38200 | 38150 | 38200 | 38150 | 334 |
| 435 | 20250409 | 110400 | 2807400150 | 38150 | 38100 | 38150 | 38000 | 372 |
| 436 | 20250409 | 110300 | 2793229250 | 38100 | 38150 | 38150 | 38100 | 278 |
| 437 | 20250409 | 110200 | 2782626600 | 38150 | 38150 | 38200 | 38100 | 953 |
| 438 | 20250409 | 110100 | 2746225050 | 38150 | 38150 | 38200 | 38100 | 269 |
| 439 | 20250409 | 110000 | 2735960150 | 38100 | 38000 | 38150 | 38000 | 380 |
| 440 | 20250409 | 105900 | 2721489850 | 37950 | 37950 | 38000 | 37950 | 169 |
| 441 | 20250409 | 105800 | 2715073800 | 37950 | 37950 | 38050 | 37950 | 517 |
| 442 | 20250409 | 105700 | 2695434150 | 38000 | 37950 | 38000 | 37950 | 59 |
| 443 | 20250409 | 105600 | 2693195050 | 37950 | 37950 | 37950 | 37950 | 35 |
| 444 | 20250409 | 105500 | 2691866800 | 37950 | 37950 | 37950 | 37950 | 57 |
| 445 | 20250409 | 105400 | 2689703650 | 37950 | 37900 | 37950 | 37900 | 131 |
| 446 | 20250409 | 105300 | 2684734550 | 37950 | 37900 | 37950 | 37900 | 35 |
| 447 | 20250409 | 105200 | 2683408000 | 37950 | 37900 | 37950 | 37900 | 113 |
| 448 | 20250409 | 105100 | 2679120850 | 37950 | 38000 | 38000 | 37950 | 310 |
| 449 | 20250409 | 105000 | 2667344550 | 38000 | 38050 | 38050 | 38000 | 55 |
| 450 | 20250409 | 104900 | 2665254500 | 38100 | 38000 | 38200 | 38000 | 170 |
| 451 | 20250409 | 104800 | 2658773500 | 38000 | 37850 | 38000 | 37850 | 1959 |
| 452 | 20250409 | 104700 | 2584450800 | 37850 | 37850 | 37850 | 37850 | 150 |
| 453 | 20250409 | 104600 | 2578773300 | 37800 | 37800 | 37850 | 37800 | 104 |
| 454 | 20250409 | 104500 | 2574841300 | 37850 | 37850 | 37850 | 37850 | 38 |
| 455 | 20250409 | 104400 | 2573403000 | 37900 | 37950 | 38000 | 37900 | 1460 |
| 456 | 20250409 | 104300 | 2518012350 | 37950 | 37950 | 37950 | 37950 | 48 |
| 457 | 20250409 | 104200 | 2516190750 | 38000 | 37900 | 38000 | 37900 | 268 |
| 458 | 20250409 | 104100 | 2506011800 | 37900 | 37950 | 37950 | 37900 | 102 |
| 459 | 20250409 | 104000 | 2502140950 | 37950 | 37900 | 37950 | 37900 | 52 |
| 460 | 20250409 | 103900 | 2500169600 | 37900 | 37900 | 37900 | 37900 | 55 |
| 461 | 20250409 | 103800 | 2498085100 | 37950 | 37900 | 38000 | 37900 | 84 |
| 462 | 20250409 | 103700 | 2494897550 | 37950 | 37900 | 37950 | 37900 | 50 |
| 463 | 20250409 | 103600 | 2493002500 | 37900 | 37950 | 38000 | 37900 | 46 |
| 464 | 20250409 | 103500 | 2491257000 | 37900 | 37900 | 37900 | 37850 | 116 |
| 465 | 20250409 | 103400 | 2486860800 | 37850 | 37850 | 37850 | 37850 | 117 |
| 466 | 20250409 | 103300 | 2482432350 | 37800 | 37850 | 37850 | 37800 | 36 |
| 467 | 20250409 | 103200 | 2481071400 | 37850 | 37800 | 37850 | 37800 | 252 |
| 468 | 20250409 | 103100 | 2471535500 | 37750 | 37800 | 37800 | 37750 | 163 |
| 469 | 20250409 | 103000 | 2465374200 | 37800 | 37800 | 37850 | 37800 | 201 |
| 470 | 20250409 | 102900 | 2457776050 | 37750 | 37800 | 37800 | 37750 | 51 |
| 471 | 20250409 | 102800 | 2455848800 | 37800 | 37750 | 37800 | 37750 | 56 |
| 472 | 20250409 | 102700 | 2453734750 | 37750 | 37800 | 37800 | 37750 | 59 |
| 473 | 20250409 | 102600 | 2451505200 | 37850 | 37800 | 37850 | 37750 | 45 |
| 474 | 20250409 | 102500 | 2449805350 | 37850 | 37800 | 37850 | 37800 | 44 |
| 475 | 20250409 | 102400 | 2448142050 | 37800 | 37850 | 37850 | 37700 | 537 |
| 476 | 20250409 | 102300 | 2427872200 | 37750 | 37800 | 37850 | 37750 | 95 |
| 477 | 20250409 | 102200 | 2424278300 | 37850 | 37800 | 37850 | 37800 | 580 |
| 478 | 20250409 | 102100 | 2402348150 | 37800 | 37950 | 37950 | 37800 | 557 |
| 479 | 20250409 | 102000 | 2381248600 | 37950 | 37900 | 37950 | 37900 | 174 |
| 480 | 20250409 | 101900 | 2374653950 | 37900 | 37900 | 37950 | 37900 | 259 |
| 481 | 20250409 | 101800 | 2364831500 | 37950 | 38050 | 38050 | 37900 | 515 |
| 482 | 20250409 | 101700 | 2345260200 | 37950 | 37950 | 38150 | 37950 | 233 |
| 483 | 20250409 | 101600 | 2336399350 | 37900 | 37900 | 37900 | 37900 | 35 |
| 484 | 20250409 | 101500 | 2335072850 | 37900 | 37850 | 37950 | 37850 | 534 |
| 485 | 20250409 | 101400 | 2314850300 | 37850 | 37850 | 37900 | 37850 | 73 |
| 486 | 20250409 | 101300 | 2312087150 | 37850 | 37900 | 37900 | 37850 | 670 |
| 487 | 20250409 | 101200 | 2286717400 | 37850 | 37900 | 37900 | 37850 | 342 |
| 488 | 20250409 | 101100 | 2273760250 | 37850 | 37900 | 37900 | 37850 | 115 |
| 489 | 20250409 | 101000 | 2269406100 | 37900 | 38000 | 38000 | 37900 | 480 |
| 490 | 20250409 | 100900 | 2251183200 | 38000 | 38000 | 38100 | 38000 | 421 |
| 491 | 20250409 | 100800 | 2235183800 | 38000 | 38000 | 38050 | 38000 | 354 |
| 492 | 20250409 | 100700 | 2221717850 | 38000 | 38150 | 38150 | 38000 | 384 |
| 493 | 20250409 | 100600 | 2207108700 | 38150 | 38200 | 38200 | 38150 | 898 |
| 494 | 20250409 | 100500 | 2172820950 | 38200 | 38250 | 38300 | 38200 | 1093 |
| 495 | 20250409 | 100400 | 2131027650 | 38300 | 38300 | 38350 | 38250 | 965 |
| 496 | 20250409 | 100300 | 2094068350 | 38250 | 38250 | 38250 | 38250 | 177 |
| 497 | 20250409 | 100200 | 2087298100 | 38250 | 38150 | 38250 | 38150 | 332 |
| 498 | 20250409 | 100100 | 2074614150 | 38200 | 38200 | 38250 | 38150 | 334 |
| 499 | 20250409 | 100000 | 2061857000 | 38200 | 38150 | 38250 | 38150 | 310 |
| 500 | 20250409 | 095900 | 2050012350 | 38150 | 38100 | 38250 | 38100 | 1494 |
| 501 | 20250409 | 095800 | 1992963750 | 38100 | 38100 | 38150 | 38100 | 93 |
| 502 | 20250409 | 095700 | 1989419850 | 38100 | 38200 | 38200 | 38100 | 189 |
| 503 | 20250409 | 095600 | 1982215200 | 38200 | 38050 | 38200 | 38050 | 1089 |
| 504 | 20250409 | 095500 | 1940668600 | 38050 | 38100 | 38100 | 38050 | 136 |
| 505 | 20250409 | 095400 | 1935492800 | 38100 | 38050 | 38100 | 38050 | 773 |
| 506 | 20250409 | 095300 | 1906066650 | 38000 | 37950 | 38050 | 37950 | 368 |
| 507 | 20250409 | 095200 | 1892086800 | 37950 | 37950 | 37950 | 37900 | 118 |
| 508 | 20250409 | 095100 | 1887611650 | 37900 | 37900 | 37950 | 37900 | 133 |
| 509 | 20250409 | 095000 | 1882569800 | 37850 | 37950 | 37950 | 37850 | 279 |
| 510 | 20250409 | 094900 | 1872001950 | 37900 | 37900 | 37900 | 37850 | 305 |
| 511 | 20250409 | 094800 | 1860448250 | 37900 | 37850 | 37900 | 37850 | 618 |
| 512 | 20250409 | 094700 | 1837033650 | 37850 | 37950 | 37950 | 37850 | 460 |
| 513 | 20250409 | 094600 | 1819600450 | 37950 | 37950 | 38000 | 37950 | 429 |
| 514 | 20250409 | 094500 | 1803305700 | 37900 | 37900 | 37950 | 37850 | 903 |
| 515 | 20250409 | 094400 | 1769070250 | 37900 | 37800 | 37900 | 37800 | 803 |
| 516 | 20250409 | 094300 | 1738680500 | 37750 | 37650 | 37750 | 37600 | 966 |
| 517 | 20250409 | 094200 | 1702251500 | 37700 | 37550 | 37750 | 37550 | 405 |
| 518 | 20250409 | 094100 | 1686997700 | 37550 | 37450 | 37550 | 37450 | 204 |
| 519 | 20250409 | 094000 | 1679352750 | 37500 | 37500 | 37700 | 37450 | 183 |
| 520 | 20250409 | 093900 | 1672491400 | 37450 | 37550 | 37550 | 37400 | 70 |
| 521 | 20250409 | 093800 | 1669870950 | 37500 | 37400 | 37500 | 37400 | 217 |
| 522 | 20250409 | 093700 | 1661743350 | 37400 | 37400 | 37400 | 37350 | 179 |
| 523 | 20250409 | 093600 | 1655049350 | 37350 | 37400 | 37400 | 37350 | 660 |
| 524 | 20250409 | 093500 | 1630379550 | 37400 | 37450 | 37550 | 37350 | 7988 |
| 525 | 20250409 | 093400 | 1331515950 | 37400 | 37400 | 37450 | 37350 | 865 |
| 526 | 20250409 | 093300 | 1299158550 | 37450 | 37450 | 37450 | 37400 | 583 |
| 527 | 20250409 | 093200 | 1277327150 | 37400 | 37550 | 37700 | 37400 | 2173 |
| 528 | 20250409 | 093100 | 1195821900 | 37600 | 37450 | 37650 | 37400 | 341 |
| 529 | 20250409 | 093000 | 1183024150 | 37450 | 37450 | 37750 | 37400 | 324 |
| 530 | 20250409 | 092900 | 1170889350 | 37400 | 37400 | 37400 | 37350 | 400 |
| 531 | 20250409 | 092800 | 1155930100 | 37400 | 37350 | 37400 | 37350 | 430 |
| 532 | 20250409 | 092700 | 1139869500 | 37400 | 37400 | 37400 | 37350 | 17 |
| 533 | 20250409 | 092600 | 1139234250 | 37400 | 37450 | 37450 | 37350 | 240 |
| 534 | 20250409 | 092500 | 1130258150 | 37400 | 37400 | 37400 | 37400 | 125 |
| 535 | 20250409 | 092400 | 1125583150 | 37400 | 37350 | 37400 | 37350 | 345 |
| 536 | 20250409 | 092300 | 1112683700 | 37400 | 37400 | 37400 | 37300 | 579 |
| 537 | 20250409 | 092200 | 1091048250 | 37400 | 37400 | 37450 | 37350 | 2647 |
| 538 | 20250409 | 092100 | 992128400 | 37450 | 37400 | 37450 | 37400 | 129 |
| 539 | 20250409 | 092000 | 987300600 | 37450 | 37400 | 37450 | 37400 | 191 |
| 540 | 20250409 | 091900 | 980151550 | 37450 | 37450 | 37450 | 37350 | 1443 |
| 541 | 20250409 | 091800 | 926149350 | 37500 | 37500 | 37500 | 37450 | 1509 |
| 542 | 20250409 | 091700 | 869580000 | 37500 | 37600 | 37650 | 37500 | 2044 |
| 543 | 20250409 | 091600 | 792761450 | 37650 | 37800 | 37800 | 37650 | 866 |
| 544 | 20250409 | 091500 | 760155550 | 37750 | 37950 | 37950 | 37700 | 1353 |
| 545 | 20250409 | 091400 | 709015400 | 37950 | 38050 | 38050 | 37900 | 1216 |
| 546 | 20250409 | 091300 | 662911450 | 38000 | 37850 | 38050 | 37850 | 140 |
| 547 | 20250409 | 091200 | 657586600 | 38050 | 37850 | 38050 | 37850 | 243 |
| 548 | 20250409 | 091100 | 648361750 | 37850 | 37800 | 38000 | 37800 | 169 |
| 549 | 20250409 | 091000 | 641948500 | 37800 | 37750 | 38050 | 37700 | 1245 |
| 550 | 20250409 | 090900 | 594887900 | 37750 | 37750 | 37750 | 37700 | 240 |
| 551 | 20250409 | 090800 | 585839500 | 37800 | 37850 | 37900 | 37700 | 529 |
| 552 | 20250409 | 090700 | 565846150 | 37850 | 37900 | 37900 | 37800 | 389 |
| 553 | 20250409 | 090600 | 551118700 | 37850 | 37850 | 37900 | 37850 | 268 |
| 554 | 20250409 | 090500 | 540970400 | 37850 | 37700 | 37900 | 37650 | 951 |
| 555 | 20250409 | 090400 | 505071450 | 37900 | 37750 | 37900 | 37700 | 729 |
| 556 | 20250409 | 090300 | 477491850 | 37700 | 37850 | 37900 | 37700 | 799 |
| 557 | 20250409 | 090200 | 447336700 | 37650 | 37550 | 37900 | 37550 | 832 |
| 558 | 20250409 | 090100 | 416016800 | 37550 | 37500 | 38200 | 37450 | 2329 |
| 559 | 20250409 | 090000 | 328435150 | 37500 | 37450 | 37800 | 37450 | 8767 |