30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 182800 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 18877 |
| 3 | 20250409 | 182700 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20250409 | 182600 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20250409 | 182500 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20250409 | 182400 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20250409 | 182300 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20250409 | 182200 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20250409 | 182100 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20250409 | 182000 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20250409 | 181900 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20250409 | 181800 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20250409 | 181700 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20250409 | 181600 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20250409 | 181500 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20250409 | 181400 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20250409 | 181300 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20250409 | 181200 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20250409 | 181100 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20250409 | 181000 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20250409 | 180900 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20250409 | 180800 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20250409 | 180700 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20250409 | 180600 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20250409 | 180500 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20250409 | 180400 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20250409 | 180300 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20250409 | 180200 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20250409 | 180100 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20250409 | 180000 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20250409 | 175900 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20250409 | 175800 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 18877 |
| 33 | 20250409 | 175700 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20250409 | 175600 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20250409 | 175500 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20250409 | 175400 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20250409 | 175300 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20250409 | 175200 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20250409 | 175100 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20250409 | 175000 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20250409 | 174900 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20250409 | 174800 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20250409 | 174700 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20250409 | 174600 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20250409 | 174500 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20250409 | 174400 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20250409 | 174300 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20250409 | 174200 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20250409 | 174100 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20250409 | 174000 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20250409 | 173900 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20250409 | 173800 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20250409 | 173700 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20250409 | 173600 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20250409 | 173500 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20250409 | 173400 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20250409 | 173300 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20250409 | 173200 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20250409 | 173100 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20250409 | 173000 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20250409 | 172900 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20250409 | 172800 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 18877 |
| 63 | 20250409 | 172700 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20250409 | 172600 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20250409 | 172500 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20250409 | 172400 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20250409 | 172300 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20250409 | 172200 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20250409 | 172100 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20250409 | 172000 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20250409 | 171900 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20250409 | 171800 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20250409 | 171700 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20250409 | 171600 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20250409 | 171500 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20250409 | 171400 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20250409 | 171300 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20250409 | 171200 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20250409 | 171100 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20250409 | 171000 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20250409 | 170900 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20250409 | 170800 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20250409 | 170700 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20250409 | 170600 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20250409 | 170500 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20250409 | 170400 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20250409 | 170300 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20250409 | 170200 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20250409 | 170100 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20250409 | 170000 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20250409 | 165900 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20250409 | 165800 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 18877 |
| 93 | 20250409 | 165700 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20250409 | 165600 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20250409 | 165500 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20250409 | 165400 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20250409 | 165300 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20250409 | 165200 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20250409 | 165100 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20250409 | 165000 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20250409 | 164900 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20250409 | 164800 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20250409 | 164700 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20250409 | 164600 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20250409 | 164500 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20250409 | 164400 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20250409 | 164300 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20250409 | 164200 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20250409 | 164100 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20250409 | 164000 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20250409 | 163900 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20250409 | 163800 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20250409 | 163700 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20250409 | 163600 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20250409 | 163500 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20250409 | 163400 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20250409 | 163300 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20250409 | 163200 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20250409 | 163100 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20250409 | 163000 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20250409 | 162900 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20250409 | 162800 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 18877 |
| 123 | 20250409 | 162700 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20250409 | 162600 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20250409 | 162500 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20250409 | 162400 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20250409 | 162300 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20250409 | 162200 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20250409 | 162100 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20250409 | 162000 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20250409 | 161900 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20250409 | 161800 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20250409 | 161700 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20250409 | 161600 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20250409 | 161500 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20250409 | 161400 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20250409 | 161300 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20250409 | 161200 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20250409 | 161100 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20250409 | 161000 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20250409 | 160900 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20250409 | 160800 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20250409 | 160700 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20250409 | 160600 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20250409 | 160500 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20250409 | 160400 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20250409 | 160300 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20250409 | 160200 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20250409 | 160100 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20250409 | 160000 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20250409 | 155900 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20250409 | 155800 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 18877 |
| 153 | 20250409 | 155700 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20250409 | 155600 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20250409 | 155500 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20250409 | 155400 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20250409 | 155300 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20250409 | 155200 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20250409 | 155100 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20250409 | 155000 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20250409 | 154900 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20250409 | 154800 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20250409 | 154700 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20250409 | 154600 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20250409 | 154500 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20250409 | 154400 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20250409 | 154300 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20250409 | 154200 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20250409 | 154100 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20250409 | 154000 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20250409 | 153900 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20250409 | 153800 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20250409 | 153700 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20250409 | 153600 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20250409 | 153500 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20250409 | 153400 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20250409 | 153300 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20250409 | 153200 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20250409 | 153100 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20250409 | 153000 | 7805305550 | 33200 | 33200 | 33200 | 33200 | 18877 |
| 181 | 20250409 | 152900 | 7178589150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20250409 | 152800 | 7178589150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 183 | 20250409 | 152700 | 7178589150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20250409 | 152600 | 7178589150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20250409 | 152500 | 7178589150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20250409 | 152400 | 7178589150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20250409 | 152300 | 7178589150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20250409 | 152200 | 7178589150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20250409 | 152100 | 7178589150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20250409 | 152000 | 7178589150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20250409 | 151900 | 7178589150 | 33200 | 33150 | 33250 | 33100 | 900 |
| 192 | 20250409 | 151800 | 7148732050 | 33200 | 33250 | 33250 | 33150 | 559 |
| 193 | 20250409 | 151700 | 7130190200 | 33150 | 33100 | 33250 | 33050 | 1522 |
| 194 | 20250409 | 151600 | 7079738850 | 33100 | 33050 | 33100 | 33050 | 1435 |
| 195 | 20250409 | 151500 | 7032269950 | 33100 | 33000 | 33100 | 33000 | 430 |
| 196 | 20250409 | 151400 | 7018056250 | 33000 | 33000 | 33050 | 32950 | 823 |
| 197 | 20250409 | 151300 | 6990901350 | 33000 | 33050 | 33050 | 32900 | 811 |
| 198 | 20250409 | 151200 | 6964164900 | 33050 | 33000 | 33050 | 32950 | 784 |
| 199 | 20250409 | 151100 | 6938312300 | 33000 | 32950 | 33000 | 32900 | 817 |
| 200 | 20250409 | 151000 | 6911389650 | 32950 | 32950 | 33000 | 32900 | 859 |
| 201 | 20250409 | 150900 | 6883102800 | 33000 | 32900 | 33050 | 32900 | 742 |
| 202 | 20250409 | 150800 | 6858649600 | 33050 | 32900 | 33050 | 32850 | 2524 |
| 203 | 20250409 | 150700 | 6775639300 | 32900 | 32800 | 32950 | 32800 | 1074 |
| 204 | 20250409 | 150600 | 6740343100 | 32900 | 32900 | 32950 | 32850 | 1034 |
| 205 | 20250409 | 150500 | 6706344600 | 32900 | 33000 | 33000 | 32900 | 870 |
| 206 | 20250409 | 150400 | 6677687000 | 33000 | 33050 | 33050 | 32950 | 806 |
| 207 | 20250409 | 150300 | 6651101050 | 33050 | 33100 | 33150 | 33050 | 578 |
| 208 | 20250409 | 150200 | 6631972600 | 33150 | 33050 | 33200 | 33050 | 1103 |
| 209 | 20250409 | 150100 | 6595471950 | 33050 | 33150 | 33150 | 33050 | 1737 |
| 210 | 20250409 | 150000 | 6537980100 | 33150 | 33200 | 33200 | 33100 | 54 |
| 211 | 20250409 | 145900 | 6536189600 | 33150 | 33100 | 33150 | 33050 | 1262 |
| 212 | 20250409 | 145800 | 6494408800 | 33100 | 33050 | 33150 | 33000 | 1377 |
| 213 | 20250409 | 145700 | 6448900250 | 33000 | 32950 | 33050 | 32900 | 1667 |
| 214 | 20250409 | 145600 | 6393929200 | 32950 | 32950 | 32950 | 32900 | 561 |
| 215 | 20250409 | 145500 | 6375454550 | 32950 | 32950 | 32950 | 32900 | 343 |
| 216 | 20250409 | 145400 | 6364153000 | 32950 | 33000 | 33000 | 32950 | 908 |
| 217 | 20250409 | 145300 | 6334234200 | 33000 | 32900 | 33000 | 32900 | 824 |
| 218 | 20250409 | 145200 | 6307077150 | 33000 | 32950 | 33000 | 32950 | 582 |
| 219 | 20250409 | 145100 | 6287900150 | 32950 | 32900 | 32950 | 32850 | 513 |
| 220 | 20250409 | 145000 | 6271005800 | 32900 | 32900 | 32900 | 32800 | 688 |
| 221 | 20250409 | 144900 | 6248397400 | 32800 | 32750 | 32850 | 32750 | 1911 |
| 222 | 20250409 | 144800 | 6185698200 | 32800 | 32800 | 32800 | 32750 | 456 |
| 223 | 20250409 | 144700 | 6170751300 | 32850 | 32850 | 32900 | 32800 | 799 |
| 224 | 20250409 | 144600 | 6144525450 | 32850 | 32850 | 32850 | 32800 | 94 |
| 225 | 20250409 | 144500 | 6141440650 | 32800 | 32750 | 32800 | 32750 | 927 |
| 226 | 20250409 | 144400 | 6111042550 | 32750 | 32700 | 32750 | 32700 | 1191 |
| 227 | 20250409 | 144300 | 6072052250 | 32650 | 32750 | 32750 | 32650 | 1388 |
| 228 | 20250409 | 144200 | 6026656300 | 32800 | 32750 | 32800 | 32700 | 853 |
| 229 | 20250409 | 144100 | 5998720750 | 32750 | 32700 | 32750 | 32700 | 376 |
| 230 | 20250409 | 144000 | 5986407900 | 32700 | 32800 | 32800 | 32700 | 1158 |
| 231 | 20250409 | 143900 | 5948487200 | 32750 | 32800 | 32850 | 32750 | 1951 |
| 232 | 20250409 | 143800 | 5884519150 | 32750 | 32800 | 32850 | 32750 | 704 |
| 233 | 20250409 | 143700 | 5861438650 | 32800 | 32750 | 32900 | 32750 | 392 |
| 234 | 20250409 | 143600 | 5848569000 | 32850 | 32850 | 32900 | 32750 | 586 |
| 235 | 20250409 | 143500 | 5829340800 | 32850 | 32800 | 32900 | 32800 | 1079 |
| 236 | 20250409 | 143400 | 5793902100 | 32800 | 32900 | 32900 | 32750 | 2254 |
| 237 | 20250409 | 143300 | 5720019350 | 32850 | 32850 | 32900 | 32850 | 198 |
| 238 | 20250409 | 143200 | 5713509250 | 32850 | 32900 | 32900 | 32850 | 373 |
| 239 | 20250409 | 143100 | 5701255100 | 32900 | 32900 | 32950 | 32850 | 783 |
| 240 | 20250409 | 143000 | 5675518150 | 32900 | 32950 | 32950 | 32850 | 540 |
| 241 | 20250409 | 142900 | 5657756450 | 32950 | 32900 | 32950 | 32900 | 249 |
| 242 | 20250409 | 142800 | 5649560850 | 32900 | 32900 | 32950 | 32850 | 628 |
| 243 | 20250409 | 142700 | 5628896750 | 32850 | 32900 | 32950 | 32850 | 269 |
| 244 | 20250409 | 142600 | 5620050300 | 32900 | 32950 | 32950 | 32900 | 1712 |
| 245 | 20250409 | 142500 | 5563691100 | 32950 | 33000 | 33000 | 32950 | 794 |
| 246 | 20250409 | 142400 | 5537503350 | 32950 | 33000 | 33050 | 32950 | 198 |
| 247 | 20250409 | 142300 | 5530973600 | 33050 | 33000 | 33050 | 33000 | 251 |
| 248 | 20250409 | 142200 | 5522687700 | 33000 | 33000 | 33050 | 32950 | 252 |
| 249 | 20250409 | 142100 | 5514368850 | 33050 | 33050 | 33050 | 33000 | 132 |
| 250 | 20250409 | 142000 | 5510012550 | 33050 | 33050 | 33050 | 33000 | 112 |
| 251 | 20250409 | 141900 | 5506312850 | 33050 | 33000 | 33050 | 32950 | 1133 |
| 252 | 20250409 | 141800 | 5468923850 | 33000 | 33100 | 33100 | 33000 | 603 |
| 253 | 20250409 | 141700 | 5449021975 | 33050 | 33050 | 33050 | 32950 | 342 |
| 254 | 20250409 | 141600 | 5437728375 | 33100 | 33050 | 33100 | 33000 | 466 |
| 255 | 20250409 | 141500 | 5422315175 | 33050 | 32900 | 33050 | 32900 | 1514 |
| 256 | 20250409 | 141400 | 5372347175 | 32900 | 33000 | 33000 | 32900 | 3031 |
| 257 | 20250409 | 141300 | 5272348625 | 33050 | 33050 | 33050 | 33000 | 209 |
| 258 | 20250409 | 141200 | 5265447825 | 33050 | 33150 | 33150 | 33050 | 427 |
| 259 | 20250409 | 141100 | 5251333975 | 33100 | 33050 | 33100 | 33050 | 556 |
| 260 | 20250409 | 141000 | 5232944875 | 33050 | 33050 | 33100 | 33050 | 581 |
| 261 | 20250409 | 140900 | 5213729175 | 33050 | 33050 | 33100 | 33000 | 972 |
| 262 | 20250409 | 140800 | 5181604825 | 33050 | 33100 | 33125 | 33050 | 694 |
| 263 | 20250409 | 140700 | 5158645725 | 33100 | 33150 | 33150 | 33100 | 1018 |
| 264 | 20250409 | 140600 | 5124945225 | 33150 | 33100 | 33150 | 33100 | 193 |
| 265 | 20250409 | 140500 | 5118555475 | 33150 | 33150 | 33150 | 33100 | 134 |
| 266 | 20250409 | 140400 | 5114114275 | 33150 | 33200 | 33200 | 33100 | 454 |
| 267 | 20250409 | 140300 | 5099065075 | 33200 | 33150 | 33200 | 33100 | 1011 |
| 268 | 20250409 | 140200 | 5065574925 | 33200 | 33150 | 33250 | 33100 | 786 |
| 269 | 20250409 | 140100 | 5039493275 | 33150 | 33200 | 33200 | 33150 | 245 |
| 270 | 20250409 | 140000 | 5031368175 | 33200 | 33200 | 33200 | 33100 | 682 |
| 271 | 20250409 | 135900 | 5008754925 | 33200 | 33150 | 33250 | 33150 | 286 |
| 272 | 20250409 | 135800 | 4999261625 | 33150 | 33250 | 33250 | 33150 | 176 |
| 273 | 20250409 | 135700 | 4993415325 | 33250 | 33200 | 33250 | 33200 | 39 |
| 274 | 20250409 | 135600 | 4992119625 | 33250 | 33300 | 33350 | 33200 | 1027 |
| 275 | 20250409 | 135500 | 4957983625 | 33300 | 33250 | 33300 | 33250 | 318 |
| 276 | 20250409 | 135400 | 4947405175 | 33300 | 33350 | 33350 | 33250 | 150 |
| 277 | 20250409 | 135300 | 4942412525 | 33350 | 33300 | 33450 | 33300 | 362 |
| 278 | 20250409 | 135200 | 4930345225 | 33350 | 33300 | 33400 | 33300 | 1493 |
| 279 | 20250409 | 135100 | 4880579175 | 33350 | 33350 | 33350 | 33250 | 34 |
| 280 | 20250409 | 135000 | 4879447075 | 33350 | 33400 | 33400 | 33250 | 440 |
| 281 | 20250409 | 134900 | 4864796475 | 33400 | 33300 | 33400 | 33300 | 119 |
| 282 | 20250409 | 134800 | 4860825475 | 33400 | 33450 | 33450 | 33300 | 160 |
| 283 | 20250409 | 134700 | 4855490675 | 33400 | 33500 | 33500 | 33350 | 398 |
| 284 | 20250409 | 134600 | 4842201775 | 33450 | 33350 | 33450 | 33350 | 1415 |
| 285 | 20250409 | 134500 | 4794933025 | 33350 | 33300 | 33350 | 33250 | 107 |
| 286 | 20250409 | 134400 | 4791370275 | 33300 | 33200 | 33300 | 33150 | 1799 |
| 287 | 20250409 | 134300 | 4731595125 | 33150 | 33100 | 33200 | 33100 | 305 |
| 288 | 20250409 | 134200 | 4721485525 | 33100 | 33150 | 33200 | 33100 | 520 |
| 289 | 20250409 | 134100 | 4704234225 | 33100 | 33200 | 33200 | 33100 | 522 |
| 290 | 20250409 | 134000 | 4686927175 | 33150 | 33200 | 33200 | 33150 | 197 |
| 291 | 20250409 | 133900 | 4680391075 | 33200 | 33250 | 33250 | 33150 | 47 |
| 292 | 20250409 | 133800 | 4678831925 | 33250 | 33200 | 33250 | 33200 | 179 |
| 293 | 20250409 | 133700 | 4672886175 | 33300 | 33300 | 33300 | 33150 | 472 |
| 294 | 20250409 | 133600 | 4657218125 | 33350 | 33300 | 33350 | 33300 | 233 |
| 295 | 20250409 | 133500 | 4649458925 | 33300 | 33300 | 33350 | 33200 | 325 |
| 296 | 20250409 | 133400 | 4638639275 | 33300 | 33300 | 33350 | 33300 | 396 |
| 297 | 20250409 | 133300 | 4625448725 | 33300 | 33200 | 33300 | 33150 | 2130 |
| 298 | 20250409 | 133200 | 4554722675 | 33200 | 33200 | 33200 | 33200 | 175 |
| 299 | 20250409 | 133100 | 4548912675 | 33200 | 33200 | 33250 | 33200 | 507 |
| 300 | 20250409 | 133000 | 4532080125 | 33200 | 33200 | 33200 | 33100 | 2172 |
| 301 | 20250409 | 132900 | 4460047375 | 33200 | 33150 | 33200 | 33100 | 781 |
| 302 | 20250409 | 132800 | 4434152925 | 33200 | 33150 | 33200 | 33150 | 100 |
| 303 | 20250409 | 132700 | 4430835025 | 33200 | 33200 | 33200 | 33150 | 220 |
| 304 | 20250409 | 132600 | 4423532525 | 33150 | 33250 | 33250 | 33150 | 1101 |
| 305 | 20250409 | 132500 | 4386969475 | 33250 | 33350 | 33350 | 33250 | 814 |
| 306 | 20250409 | 132400 | 4359864525 | 33350 | 33300 | 33400 | 33250 | 2683 |
| 307 | 20250409 | 132300 | 4270593075 | 33300 | 33350 | 33400 | 33300 | 343 |
| 308 | 20250409 | 132200 | 4259167225 | 33350 | 33350 | 33400 | 33350 | 310 |
| 309 | 20250409 | 132100 | 4248827675 | 33350 | 33350 | 33400 | 33300 | 217 |
| 310 | 20250409 | 132000 | 4241592025 | 33350 | 33400 | 33450 | 33300 | 1132 |
| 311 | 20250409 | 131900 | 4203829775 | 33400 | 33400 | 33450 | 33400 | 682 |
| 312 | 20250409 | 131800 | 4181050575 | 33450 | 33450 | 33450 | 33400 | 169 |
| 313 | 20250409 | 131700 | 4175405675 | 33450 | 33450 | 33450 | 33400 | 306 |
| 314 | 20250409 | 131600 | 4165178975 | 33500 | 33500 | 33500 | 33450 | 605 |
| 315 | 20250409 | 131500 | 4144932925 | 33550 | 33500 | 33550 | 33500 | 117 |
| 316 | 20250409 | 131400 | 4141011975 | 33550 | 33550 | 33550 | 33550 | 31 |
| 317 | 20250409 | 131300 | 4139971925 | 33450 | 33550 | 33600 | 33450 | 155 |
| 318 | 20250409 | 131200 | 4134774925 | 33550 | 33550 | 33600 | 33550 | 257 |
| 319 | 20250409 | 131100 | 4126147075 | 33550 | 33500 | 33550 | 33500 | 287 |
| 320 | 20250409 | 131000 | 4116530775 | 33500 | 33500 | 33500 | 33400 | 843 |
| 321 | 20250409 | 130900 | 4088325425 | 33550 | 33550 | 33550 | 33550 | 7 |
| 322 | 20250409 | 130800 | 4088090575 | 33500 | 33500 | 33500 | 33500 | 155 |
| 323 | 20250409 | 130700 | 4082898075 | 33500 | 33500 | 33500 | 33450 | 311 |
| 324 | 20250409 | 130600 | 4072480575 | 33550 | 33550 | 33550 | 33500 | 43 |
| 325 | 20250409 | 130500 | 4071038075 | 33550 | 33500 | 33600 | 33500 | 473 |
| 326 | 20250409 | 130400 | 4055161025 | 33550 | 33550 | 33600 | 33500 | 4032 |
| 327 | 20250409 | 130300 | 3920081575 | 33550 | 33600 | 33600 | 33550 | 159 |
| 328 | 20250409 | 130200 | 3914747025 | 33600 | 33650 | 33700 | 33600 | 389 |
| 329 | 20250409 | 130100 | 3901650425 | 33600 | 33450 | 33650 | 33450 | 1089 |
| 330 | 20250409 | 130000 | 3865129175 | 33500 | 33450 | 33500 | 33400 | 155 |
| 331 | 20250409 | 125900 | 3859945825 | 33450 | 33450 | 33450 | 33400 | 493 |
| 332 | 20250409 | 125800 | 3843455125 | 33450 | 33400 | 33500 | 33400 | 206 |
| 333 | 20250409 | 125700 | 3836556925 | 33400 | 33450 | 33500 | 33400 | 531 |
| 334 | 20250409 | 125600 | 3818789575 | 33450 | 33450 | 33500 | 33450 | 367 |
| 335 | 20250409 | 125500 | 3806512925 | 33450 | 33450 | 33450 | 33400 | 486 |
| 336 | 20250409 | 125400 | 3790261275 | 33500 | 33450 | 33500 | 33450 | 594 |
| 337 | 20250409 | 125300 | 3770391725 | 33450 | 33550 | 33550 | 33450 | 704 |
| 338 | 20250409 | 125200 | 3746829725 | 33500 | 33550 | 33550 | 33500 | 72 |
| 339 | 20250409 | 125100 | 3744415975 | 33500 | 33600 | 33600 | 33500 | 508 |
| 340 | 20250409 | 125000 | 3727380325 | 33550 | 33600 | 33600 | 33550 | 240 |
| 341 | 20250409 | 124900 | 3719318375 | 33600 | 33600 | 33600 | 33550 | 355 |
| 342 | 20250409 | 124800 | 3707391775 | 33650 | 33650 | 33700 | 33600 | 36 |
| 343 | 20250409 | 124700 | 3706180525 | 33650 | 33550 | 33650 | 33550 | 514 |
| 344 | 20250409 | 124600 | 3688888875 | 33600 | 33600 | 33600 | 33550 | 124 |
| 345 | 20250409 | 124500 | 3684723025 | 33550 | 33600 | 33600 | 33450 | 977 |
| 346 | 20250409 | 124400 | 3651975775 | 33600 | 33550 | 33600 | 33550 | 95 |
| 347 | 20250409 | 124300 | 3648785275 | 33600 | 33600 | 33600 | 33600 | 273 |
| 348 | 20250409 | 124200 | 3639612475 | 33550 | 33650 | 33650 | 33550 | 77 |
| 349 | 20250409 | 124100 | 3637024975 | 33650 | 33700 | 33750 | 33650 | 410 |
| 350 | 20250409 | 124000 | 3623208125 | 33700 | 33750 | 33750 | 33650 | 367 |
| 351 | 20250409 | 123900 | 3610853725 | 33800 | 33700 | 33800 | 33700 | 790 |
| 352 | 20250409 | 123800 | 3584187575 | 33700 | 33700 | 33750 | 33700 | 143 |
| 353 | 20250409 | 123700 | 3579362375 | 33700 | 33650 | 33700 | 33600 | 488 |
| 354 | 20250409 | 123600 | 3562929925 | 33650 | 33600 | 33650 | 33600 | 190 |
| 355 | 20250409 | 123500 | 3556543425 | 33550 | 33600 | 33650 | 33550 | 367 |
| 356 | 20250409 | 123400 | 3544213225 | 33650 | 33700 | 33700 | 33650 | 294 |
| 357 | 20250409 | 123300 | 3534318775 | 33700 | 33700 | 33700 | 33650 | 221 |
| 358 | 20250409 | 123200 | 3526876875 | 33700 | 33600 | 33700 | 33500 | 902 |
| 359 | 20250409 | 123100 | 3496548875 | 33550 | 33500 | 33600 | 33500 | 1045 |
| 360 | 20250409 | 123000 | 3461507950 | 33500 | 33500 | 33500 | 33450 | 1078 |
| 361 | 20250409 | 122900 | 3425395450 | 33500 | 33500 | 33500 | 33450 | 90 |
| 362 | 20250409 | 122800 | 3422384700 | 33450 | 33500 | 33500 | 33450 | 94 |
| 363 | 20250409 | 122700 | 3419236700 | 33500 | 33450 | 33500 | 33450 | 408 |
| 364 | 20250409 | 122600 | 3405589050 | 33450 | 33450 | 33450 | 33400 | 30 |
| 365 | 20250409 | 122500 | 3404585600 | 33450 | 33400 | 33450 | 33400 | 69 |
| 366 | 20250409 | 122400 | 3402277600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 367 | 20250409 | 122300 | 3402277600 | 33400 | 33400 | 33500 | 33400 | 697 |
| 368 | 20250409 | 122200 | 3378963800 | 33400 | 33400 | 33450 | 33400 | 550 |
| 369 | 20250409 | 122100 | 3360592550 | 33400 | 33450 | 33450 | 33400 | 317 |
| 370 | 20250409 | 122000 | 3349993850 | 33450 | 33450 | 33500 | 33400 | 239 |
| 371 | 20250409 | 121900 | 3342001750 | 33450 | 33450 | 33450 | 33400 | 273 |
| 372 | 20250409 | 121800 | 3332870450 | 33450 | 33500 | 33550 | 33450 | 784 |
| 373 | 20250409 | 121700 | 3306620500 | 33500 | 33500 | 33500 | 33500 | 20 |
| 374 | 20250409 | 121600 | 3305950500 | 33500 | 33550 | 33550 | 33500 | 46 |
| 375 | 20250409 | 121500 | 3304407250 | 33550 | 33550 | 33550 | 33500 | 85 |
| 376 | 20250409 | 121400 | 3301559550 | 33550 | 33500 | 33550 | 33450 | 163 |
| 377 | 20250409 | 121300 | 3296097600 | 33500 | 33550 | 33550 | 33450 | 1473 |
| 378 | 20250409 | 121200 | 3246747850 | 33500 | 33550 | 33600 | 33500 | 439 |
| 379 | 20250409 | 121100 | 3232014600 | 33550 | 33550 | 33550 | 33500 | 112 |
| 380 | 20250409 | 121000 | 3228257850 | 33550 | 33500 | 33550 | 33500 | 290 |
| 381 | 20250409 | 120900 | 3218529850 | 33500 | 33500 | 33550 | 33450 | 370 |
| 382 | 20250409 | 120800 | 3206130050 | 33500 | 33550 | 33550 | 33500 | 182 |
| 383 | 20250409 | 120700 | 3200031800 | 33550 | 33500 | 33550 | 33500 | 106 |
| 384 | 20250409 | 120600 | 3196480450 | 33500 | 33450 | 33500 | 33450 | 193 |
| 385 | 20250409 | 120500 | 3190015950 | 33450 | 33500 | 33550 | 33450 | 437 |
| 386 | 20250409 | 120400 | 3175380100 | 33500 | 33550 | 33550 | 33450 | 1443 |
| 387 | 20250409 | 120300 | 3127044750 | 33500 | 33550 | 33600 | 33500 | 1004 |
| 388 | 20250409 | 120200 | 3093362050 | 33600 | 33600 | 33600 | 33600 | 136 |
| 389 | 20250409 | 120100 | 3088792450 | 33550 | 33600 | 33600 | 33550 | 911 |
| 390 | 20250409 | 120000 | 3058212700 | 33600 | 33600 | 33600 | 33600 | 39 |
| 391 | 20250409 | 115900 | 3056902300 | 33600 | 33650 | 33650 | 33600 | 283 |
| 392 | 20250409 | 115800 | 3047393400 | 33600 | 33600 | 33600 | 33600 | 343 |
| 393 | 20250409 | 115700 | 3035868600 | 33600 | 33550 | 33600 | 33550 | 134 |
| 394 | 20250409 | 115600 | 3031366450 | 33550 | 33600 | 33600 | 33550 | 592 |
| 395 | 20250409 | 115500 | 3011492900 | 33550 | 33650 | 33650 | 33550 | 1019 |
| 396 | 20250409 | 115400 | 2977243950 | 33650 | 33700 | 33700 | 33650 | 22 |
| 397 | 20250409 | 115300 | 2976503000 | 33700 | 33650 | 33700 | 33650 | 151 |
| 398 | 20250409 | 115200 | 2971415700 | 33650 | 33650 | 33650 | 33650 | 11 |
| 399 | 20250409 | 115100 | 2971045550 | 33650 | 33650 | 33700 | 33650 | 409 |
| 400 | 20250409 | 115000 | 2957282650 | 33600 | 33700 | 33700 | 33550 | 1694 |
| 401 | 20250409 | 114900 | 2900356025 | 33700 | 33700 | 33700 | 33650 | 291 |
| 402 | 20250409 | 114800 | 2890549875 | 33750 | 33750 | 33800 | 33750 | 478 |
| 403 | 20250409 | 114700 | 2874406675 | 33700 | 33750 | 33750 | 33650 | 862 |
| 404 | 20250409 | 114600 | 2845345275 | 33750 | 33750 | 33800 | 33700 | 408 |
| 405 | 20250409 | 114500 | 2831576225 | 33750 | 33750 | 33750 | 33750 | 40 |
| 406 | 20250409 | 114400 | 2830226225 | 33750 | 33750 | 33750 | 33750 | 88 |
| 407 | 20250409 | 114300 | 2827256225 | 33750 | 33800 | 33800 | 33750 | 94 |
| 408 | 20250409 | 114200 | 2824083625 | 33750 | 33800 | 33800 | 33750 | 48 |
| 409 | 20250409 | 114100 | 2822463325 | 33800 | 33750 | 33800 | 33750 | 278 |
| 410 | 20250409 | 114000 | 2813066975 | 33750 | 33750 | 33800 | 33750 | 112 |
| 411 | 20250409 | 113900 | 2809286725 | 33750 | 33750 | 33750 | 33750 | 176 |
| 412 | 20250409 | 113800 | 2803346725 | 33750 | 33800 | 33800 | 33750 | 108 |
| 413 | 20250409 | 113700 | 2799701275 | 33850 | 33800 | 33850 | 33800 | 164 |
| 414 | 20250409 | 113600 | 2794157975 | 33750 | 33750 | 33750 | 33700 | 657 |
| 415 | 20250409 | 113500 | 2771991775 | 33750 | 33750 | 33750 | 33700 | 562 |
| 416 | 20250409 | 113400 | 2753026575 | 33800 | 33850 | 33850 | 33800 | 1058 |
| 417 | 20250409 | 113300 | 2717256775 | 33850 | 33850 | 33850 | 33850 | 1 |
| 418 | 20250409 | 113200 | 2717222925 | 33850 | 33850 | 33850 | 33800 | 71 |
| 419 | 20250409 | 113100 | 2714820675 | 33850 | 33950 | 33950 | 33800 | 314 |
| 420 | 20250409 | 113000 | 2704177725 | 33950 | 33800 | 33950 | 33800 | 364 |
| 421 | 20250409 | 112900 | 2691857675 | 33800 | 33850 | 33850 | 33800 | 488 |
| 422 | 20250409 | 112800 | 2675352625 | 33850 | 33800 | 33850 | 33800 | 2 |
| 423 | 20250409 | 112700 | 2675284975 | 33900 | 33850 | 33900 | 33800 | 209 |
| 424 | 20250409 | 112600 | 2668209875 | 33800 | 33900 | 33900 | 33800 | 125 |
| 425 | 20250409 | 112500 | 2663975775 | 33850 | 33850 | 33850 | 33800 | 1042 |
| 426 | 20250409 | 112400 | 2628719025 | 33850 | 33800 | 33850 | 33800 | 63 |
| 427 | 20250409 | 112300 | 2626589475 | 33800 | 33850 | 33900 | 33800 | 530 |
| 428 | 20250409 | 112200 | 2608669675 | 33850 | 33850 | 33850 | 33800 | 268 |
| 429 | 20250409 | 112100 | 2599597925 | 33800 | 33950 | 33950 | 33800 | 193 |
| 430 | 20250409 | 112000 | 2593060425 | 33900 | 33950 | 33950 | 33900 | 206 |
| 431 | 20250409 | 111900 | 2586071975 | 33950 | 33900 | 33950 | 33900 | 401 |
| 432 | 20250409 | 111800 | 2572463825 | 33950 | 34000 | 34000 | 33950 | 946 |
| 433 | 20250409 | 111700 | 2540345575 | 34000 | 34000 | 34000 | 33950 | 59 |
| 434 | 20250409 | 111600 | 2538339925 | 34000 | 34000 | 34000 | 33950 | 71 |
| 435 | 20250409 | 111500 | 2535925975 | 34000 | 34050 | 34050 | 34000 | 698 |
| 436 | 20250409 | 111400 | 2512165575 | 34000 | 34050 | 34050 | 34000 | 113 |
| 437 | 20250409 | 111300 | 2508317975 | 34000 | 34000 | 34000 | 34000 | 176 |
| 438 | 20250409 | 111200 | 2502333975 | 34000 | 34000 | 34000 | 33950 | 450 |
| 439 | 20250409 | 111100 | 2487034025 | 34000 | 33950 | 34000 | 33950 | 313 |
| 440 | 20250409 | 111000 | 2476403225 | 33900 | 33900 | 33900 | 33900 | 66 |
| 441 | 20250409 | 110900 | 2474165825 | 33950 | 33950 | 33950 | 33900 | 3 |
| 442 | 20250409 | 110800 | 2474064025 | 33900 | 33850 | 33950 | 33850 | 172 |
| 443 | 20250409 | 110700 | 2468231325 | 33950 | 33950 | 33950 | 33850 | 396 |
| 444 | 20250409 | 110600 | 2454789125 | 33950 | 33950 | 33950 | 33850 | 663 |
| 445 | 20250409 | 110500 | 2432329325 | 33950 | 33900 | 33950 | 33900 | 75 |
| 446 | 20250409 | 110400 | 2429785625 | 33950 | 33900 | 33950 | 33900 | 40 |
| 447 | 20250409 | 110300 | 2428427775 | 34000 | 34050 | 34050 | 33950 | 692 |
| 448 | 20250409 | 110200 | 2404902425 | 34050 | 34150 | 34150 | 34000 | 371 |
| 449 | 20250409 | 110100 | 2392258225 | 34150 | 34050 | 34200 | 34050 | 38 |
| 450 | 20250409 | 110000 | 2390962225 | 34100 | 34100 | 34200 | 34050 | 301 |
| 451 | 20250409 | 105900 | 2380695675 | 34150 | 34050 | 34150 | 34050 | 258 |
| 452 | 20250409 | 105800 | 2371900925 | 33950 | 33950 | 33950 | 33950 | 1 |
| 453 | 20250409 | 105700 | 2371866975 | 34000 | 33950 | 34000 | 33950 | 453 |
| 454 | 20250409 | 105600 | 2356477025 | 34000 | 34100 | 34100 | 33950 | 446 |
| 455 | 20250409 | 105500 | 2341310525 | 34100 | 34100 | 34100 | 34050 | 177 |
| 456 | 20250409 | 105400 | 2335283125 | 34050 | 34050 | 34100 | 34050 | 142 |
| 457 | 20250409 | 105300 | 2330446875 | 34050 | 34050 | 34050 | 34000 | 120 |
| 458 | 20250409 | 105200 | 2326360975 | 34000 | 33950 | 34050 | 33900 | 92 |
| 459 | 20250409 | 105100 | 2323235325 | 33950 | 33900 | 34000 | 33900 | 406 |
| 460 | 20250409 | 105000 | 2309455375 | 33900 | 33950 | 34000 | 33900 | 93 |
| 461 | 20250409 | 104900 | 2306298975 | 33950 | 33950 | 34000 | 33900 | 328 |
| 462 | 20250409 | 104800 | 2295155325 | 33950 | 33850 | 33950 | 33850 | 249 |
| 463 | 20250409 | 104700 | 2286717175 | 33900 | 33850 | 33900 | 33850 | 152 |
| 464 | 20250409 | 104600 | 2281571925 | 33850 | 33750 | 33850 | 33750 | 397 |
| 465 | 20250409 | 104500 | 2268152225 | 33800 | 33850 | 33850 | 33800 | 205 |
| 466 | 20250409 | 104400 | 2261222725 | 33850 | 33800 | 33900 | 33800 | 33 |
| 467 | 20250409 | 104300 | 2260106725 | 33900 | 33750 | 33900 | 33750 | 73 |
| 468 | 20250409 | 104200 | 2257635675 | 33800 | 33750 | 33800 | 33700 | 803 |
| 469 | 20250409 | 104100 | 2230514075 | 33750 | 33750 | 33750 | 33750 | 60 |
| 470 | 20250409 | 104000 | 2228489075 | 33700 | 33750 | 33750 | 33700 | 73 |
| 471 | 20250409 | 103900 | 2226027325 | 33700 | 33700 | 33750 | 33700 | 456 |
| 472 | 20250409 | 103800 | 2210656075 | 33750 | 33750 | 33750 | 33750 | 11 |
| 473 | 20250409 | 103700 | 2210284825 | 33750 | 33750 | 33750 | 33700 | 137 |
| 474 | 20250409 | 103600 | 2205661125 | 33800 | 33800 | 33800 | 33700 | 118 |
| 475 | 20250409 | 103500 | 2201672825 | 33800 | 33700 | 33800 | 33700 | 71 |
| 476 | 20250409 | 103400 | 2199273125 | 33750 | 33750 | 33750 | 33750 | 163 |
| 477 | 20250409 | 103300 | 2193771875 | 33750 | 33700 | 33750 | 33700 | 81 |
| 478 | 20250409 | 103200 | 2191041925 | 33700 | 33600 | 33700 | 33600 | 75 |
| 479 | 20250409 | 103100 | 2188516225 | 33600 | 33600 | 33600 | 33550 | 559 |
| 480 | 20250409 | 103000 | 2169743325 | 33600 | 33700 | 33700 | 33550 | 1161 |
| 481 | 20250409 | 102900 | 2130710025 | 33700 | 33750 | 33750 | 33650 | 250 |
| 482 | 20250409 | 102800 | 2122290975 | 33750 | 33650 | 33750 | 33650 | 94 |
| 483 | 20250409 | 102700 | 2119123225 | 33700 | 33750 | 33750 | 33650 | 1788 |
| 484 | 20250409 | 102600 | 2058874525 | 33750 | 33800 | 33800 | 33700 | 614 |
| 485 | 20250409 | 102500 | 2038145175 | 33850 | 33750 | 33850 | 33750 | 33 |
| 486 | 20250409 | 102400 | 2037030425 | 33800 | 33750 | 33825 | 33750 | 843 |
| 487 | 20250409 | 102300 | 2008546925 | 33750 | 33800 | 33850 | 33750 | 713 |
| 488 | 20250409 | 102200 | 1984444575 | 33800 | 33900 | 33900 | 33800 | 158 |
| 489 | 20250409 | 102100 | 1979094675 | 33900 | 33950 | 33950 | 33850 | 1152 |
| 490 | 20250409 | 102000 | 1940066375 | 33950 | 34000 | 34000 | 33950 | 178 |
| 491 | 20250409 | 101900 | 1934023025 | 34000 | 34000 | 34000 | 33900 | 377 |
| 492 | 20250409 | 101800 | 1921219075 | 34050 | 34050 | 34100 | 33950 | 337 |
| 493 | 20250409 | 101700 | 1909751925 | 34100 | 34200 | 34200 | 34100 | 150 |
| 494 | 20250409 | 101600 | 1904633425 | 34250 | 34250 | 34250 | 34150 | 137 |
| 495 | 20250409 | 101500 | 1899953875 | 34250 | 34050 | 34250 | 34050 | 340 |
| 496 | 20250409 | 101400 | 1888335475 | 34100 | 34100 | 34100 | 34000 | 77 |
| 497 | 20250409 | 101300 | 1885712775 | 34100 | 33950 | 34100 | 33950 | 472 |
| 498 | 20250409 | 101200 | 1869659525 | 34000 | 34100 | 34100 | 34000 | 939 |
| 499 | 20250409 | 101100 | 1837710625 | 34100 | 34150 | 34150 | 34000 | 148 |
| 500 | 20250409 | 101000 | 1832669975 | 34150 | 34200 | 34250 | 34050 | 492 |
| 501 | 20250409 | 100900 | 1815888800 | 34250 | 34250 | 34250 | 34250 | 11 |
| 502 | 20250409 | 100800 | 1815512050 | 34150 | 34150 | 34250 | 34150 | 679 |
| 503 | 20250409 | 100700 | 1792294200 | 34150 | 34200 | 34200 | 34150 | 65 |
| 504 | 20250409 | 100600 | 1790074200 | 34100 | 34150 | 34200 | 34050 | 131 |
| 505 | 20250409 | 100500 | 1785606700 | 34150 | 34150 | 34200 | 34150 | 129 |
| 506 | 20250409 | 100400 | 1781199800 | 34150 | 34350 | 34350 | 34100 | 298 |
| 507 | 20250409 | 100300 | 1771016400 | 34350 | 34300 | 34400 | 34200 | 987 |
| 508 | 20250409 | 100200 | 1737222650 | 34300 | 34150 | 34500 | 34150 | 873 |
| 509 | 20250409 | 100100 | 1707277300 | 34200 | 34200 | 34200 | 34100 | 168 |
| 510 | 20250409 | 100000 | 1701536350 | 34200 | 34100 | 34200 | 34050 | 141 |
| 511 | 20250409 | 095900 | 1696723650 | 34050 | 34000 | 34050 | 33950 | 394 |
| 512 | 20250409 | 095800 | 1683322500 | 34050 | 34050 | 34050 | 34000 | 255 |
| 513 | 20250409 | 095700 | 1674647950 | 34000 | 34075 | 34150 | 34000 | 443 |
| 514 | 20250409 | 095600 | 1659571650 | 34100 | 34050 | 34100 | 33950 | 1627 |
| 515 | 20250409 | 095500 | 1604234000 | 34050 | 34050 | 34050 | 34000 | 714 |
| 516 | 20250409 | 095400 | 1579944650 | 34100 | 34050 | 34100 | 34050 | 415 |
| 517 | 20250409 | 095300 | 1565799200 | 34050 | 34100 | 34100 | 34050 | 322 |
| 518 | 20250409 | 095200 | 1554835000 | 34050 | 34150 | 34150 | 34050 | 259 |
| 519 | 20250409 | 095100 | 1546005600 | 34150 | 34150 | 34200 | 34150 | 157 |
| 520 | 20250409 | 095000 | 1540643950 | 34150 | 34200 | 34200 | 34150 | 541 |
| 521 | 20250409 | 094900 | 1522148550 | 34250 | 34250 | 34250 | 34200 | 30 |
| 522 | 20250409 | 094800 | 1521121600 | 34200 | 34400 | 34400 | 34200 | 480 |
| 523 | 20250409 | 094700 | 1504667400 | 34450 | 34450 | 34450 | 34250 | 903 |
| 524 | 20250409 | 094600 | 1473586800 | 34450 | 34400 | 34450 | 34350 | 416 |
| 525 | 20250409 | 094500 | 1459276350 | 34450 | 34450 | 34450 | 34350 | 614 |
| 526 | 20250409 | 094400 | 1438149450 | 34400 | 34350 | 34400 | 34250 | 358 |
| 527 | 20250409 | 094300 | 1425841300 | 34300 | 34150 | 34300 | 34150 | 164 |
| 528 | 20250409 | 094200 | 1420224050 | 34250 | 34100 | 34250 | 34100 | 363 |
| 529 | 20250409 | 094100 | 1407824950 | 34100 | 34200 | 34200 | 34050 | 754 |
| 530 | 20250409 | 094000 | 1382146250 | 34150 | 34200 | 34250 | 34150 | 200 |
| 531 | 20250409 | 093900 | 1375308250 | 34150 | 34200 | 34250 | 34150 | 738 |
| 532 | 20250409 | 093800 | 1350083450 | 34200 | 34250 | 34250 | 34150 | 55 |
| 533 | 20250409 | 093700 | 1348202400 | 34250 | 34250 | 34350 | 34150 | 75 |
| 534 | 20250409 | 093600 | 1345634300 | 34250 | 34150 | 34250 | 34100 | 406 |
| 535 | 20250409 | 093500 | 1331757550 | 34100 | 34200 | 34200 | 34100 | 381 |
| 536 | 20250409 | 093400 | 1318745450 | 34200 | 34200 | 34250 | 34150 | 238 |
| 537 | 20250409 | 093300 | 1310607300 | 34250 | 34350 | 34350 | 34200 | 883 |
| 538 | 20250409 | 093200 | 1280360000 | 34350 | 34250 | 34350 | 34200 | 156 |
| 539 | 20250409 | 093100 | 1275014800 | 34350 | 34200 | 34350 | 34050 | 940 |
| 540 | 20250409 | 093000 | 1242862300 | 34200 | 34050 | 34200 | 33950 | 2299 |
| 541 | 20250409 | 092900 | 1164394500 | 34000 | 34050 | 34050 | 33950 | 939 |
| 542 | 20250409 | 092800 | 1132474250 | 34050 | 34200 | 34200 | 34050 | 890 |
| 543 | 20250409 | 092700 | 1102116700 | 34200 | 34200 | 34250 | 34100 | 891 |
| 544 | 20250409 | 092600 | 1071684200 | 34200 | 34250 | 34250 | 34150 | 266 |
| 545 | 20250409 | 092500 | 1062582950 | 34200 | 34200 | 34350 | 34200 | 1213 |
| 546 | 20250409 | 092400 | 1021044950 | 34200 | 34200 | 34300 | 34100 | 409 |
| 547 | 20250409 | 092300 | 1007056350 | 34200 | 34150 | 34200 | 34100 | 335 |
| 548 | 20250409 | 092200 | 995608000 | 34100 | 34150 | 34250 | 34050 | 133 |
| 549 | 20250409 | 092100 | 991071050 | 34200 | 34200 | 34350 | 34100 | 493 |
| 550 | 20250409 | 092000 | 974205900 | 34300 | 34100 | 34300 | 34050 | 534 |
| 551 | 20250409 | 091900 | 955939150 | 34100 | 34000 | 34150 | 34000 | 1606 |
| 552 | 20250409 | 091800 | 901210800 | 34000 | 34050 | 34050 | 33900 | 1728 |
| 553 | 20250409 | 091700 | 842478500 | 34050 | 34150 | 34250 | 33950 | 920 |
| 554 | 20250409 | 091600 | 811156650 | 34150 | 34300 | 34300 | 34150 | 157 |
| 555 | 20250409 | 091500 | 805793750 | 34300 | 34300 | 34350 | 34100 | 619 |
| 556 | 20250409 | 091400 | 784596500 | 34300 | 34450 | 34450 | 34300 | 336 |
| 557 | 20250409 | 091300 | 773048050 | 34400 | 34500 | 34500 | 34200 | 507 |
| 558 | 20250409 | 091200 | 755625950 | 34500 | 34450 | 34500 | 34300 | 284 |
| 559 | 20250409 | 091100 | 745860800 | 34500 | 34500 | 34550 | 34300 | 196 |
| 560 | 20250409 | 091000 | 739108500 | 34500 | 34300 | 34600 | 34250 | 1183 |
| 561 | 20250409 | 090900 | 698341900 | 34350 | 34150 | 34350 | 34100 | 598 |
| 562 | 20250409 | 090800 | 677858800 | 34350 | 34350 | 34400 | 34150 | 914 |
| 563 | 20250409 | 090700 | 646524425 | 34375 | 34500 | 34550 | 34350 | 608 |
| 564 | 20250409 | 090600 | 625596275 | 34450 | 34450 | 34550 | 34450 | 250 |
| 565 | 20250409 | 090500 | 616966225 | 34450 | 34650 | 34650 | 34400 | 1033 |
| 566 | 20250409 | 090400 | 581350075 | 34600 | 34650 | 34700 | 34500 | 1594 |
| 567 | 20250409 | 090300 | 526201175 | 34600 | 34650 | 34650 | 34400 | 1548 |
| 568 | 20250409 | 090200 | 472824575 | 34550 | 34300 | 34750 | 34250 | 1734 |
| 569 | 20250409 | 090100 | 412922900 | 34450 | 34050 | 34800 | 33950 | 2994 |
| 570 | 20250409 | 090000 | 310322700 | 34000 | 33600 | 34300 | 33600 | 9197 |