34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 191300 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 17265 |
| 3 | 20250409 | 191200 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 4 | 20250409 | 191100 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 5 | 20250409 | 191000 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 6 | 20250409 | 190900 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 7 | 20250409 | 190800 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 8 | 20250409 | 190700 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 9 | 20250409 | 190600 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 10 | 20250409 | 190500 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 11 | 20250409 | 190400 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 12 | 20250409 | 190300 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 13 | 20250409 | 190200 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 14 | 20250409 | 190100 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 15 | 20250409 | 190000 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 16 | 20250409 | 185900 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 17 | 20250409 | 185800 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 18 | 20250409 | 185700 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 19 | 20250409 | 185600 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 20 | 20250409 | 185500 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 21 | 20250409 | 185400 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 22 | 20250409 | 185300 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 23 | 20250409 | 185200 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 24 | 20250409 | 185100 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 25 | 20250409 | 185000 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 26 | 20250409 | 184900 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 27 | 20250409 | 184800 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 28 | 20250409 | 184700 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 29 | 20250409 | 184600 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 30 | 20250409 | 184500 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 31 | 20250409 | 184400 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 32 | 20250409 | 184300 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 17265 |
| 33 | 20250409 | 184200 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 34 | 20250409 | 184100 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 35 | 20250409 | 184000 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 36 | 20250409 | 183900 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 37 | 20250409 | 183800 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 38 | 20250409 | 183700 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 39 | 20250409 | 183600 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 40 | 20250409 | 183500 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 41 | 20250409 | 183400 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 42 | 20250409 | 183300 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 43 | 20250409 | 183200 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 44 | 20250409 | 183100 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 45 | 20250409 | 183000 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 46 | 20250409 | 182900 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 47 | 20250409 | 182800 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 48 | 20250409 | 182700 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 49 | 20250409 | 182600 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 50 | 20250409 | 182500 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 51 | 20250409 | 182400 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 52 | 20250409 | 182300 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 53 | 20250409 | 182200 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 54 | 20250409 | 182100 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 55 | 20250409 | 182000 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 56 | 20250409 | 181900 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 57 | 20250409 | 181800 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 58 | 20250409 | 181700 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 59 | 20250409 | 181600 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 60 | 20250409 | 181500 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 61 | 20250409 | 181400 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 62 | 20250409 | 181300 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 17265 |
| 63 | 20250409 | 181200 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 64 | 20250409 | 181100 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 65 | 20250409 | 181000 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 66 | 20250409 | 180900 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 67 | 20250409 | 180800 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 68 | 20250409 | 180700 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 69 | 20250409 | 180600 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 70 | 20250409 | 180500 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 71 | 20250409 | 180400 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 72 | 20250409 | 180300 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 73 | 20250409 | 180200 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 74 | 20250409 | 180100 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 75 | 20250409 | 180000 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 76 | 20250409 | 175900 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 77 | 20250409 | 175800 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 78 | 20250409 | 175700 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 79 | 20250409 | 175600 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 80 | 20250409 | 175500 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 81 | 20250409 | 175400 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 82 | 20250409 | 175300 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 83 | 20250409 | 175200 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 84 | 20250409 | 175100 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 85 | 20250409 | 175000 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 86 | 20250409 | 174900 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 87 | 20250409 | 174800 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 88 | 20250409 | 174700 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 89 | 20250409 | 174600 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 90 | 20250409 | 174500 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 91 | 20250409 | 174400 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 92 | 20250409 | 174300 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 17265 |
| 93 | 20250409 | 174200 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 94 | 20250409 | 174100 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 95 | 20250409 | 174000 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 96 | 20250409 | 173900 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 97 | 20250409 | 173800 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 98 | 20250409 | 173700 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 99 | 20250409 | 173600 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 100 | 20250409 | 173500 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 101 | 20250409 | 173400 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 102 | 20250409 | 173300 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 103 | 20250409 | 173200 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 104 | 20250409 | 173100 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 105 | 20250409 | 173000 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 106 | 20250409 | 172900 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 107 | 20250409 | 172800 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 108 | 20250409 | 172700 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 109 | 20250409 | 172600 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 110 | 20250409 | 172500 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 111 | 20250409 | 172400 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 112 | 20250409 | 172300 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 113 | 20250409 | 172200 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 114 | 20250409 | 172100 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 115 | 20250409 | 172000 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 116 | 20250409 | 171900 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 117 | 20250409 | 171800 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 118 | 20250409 | 171700 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 119 | 20250409 | 171600 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 120 | 20250409 | 171500 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 121 | 20250409 | 171400 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 122 | 20250409 | 171300 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 17265 |
| 123 | 20250409 | 171200 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 124 | 20250409 | 171100 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 125 | 20250409 | 171000 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 126 | 20250409 | 170900 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 127 | 20250409 | 170800 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 128 | 20250409 | 170700 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 129 | 20250409 | 170600 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 130 | 20250409 | 170500 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 131 | 20250409 | 170400 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 132 | 20250409 | 170300 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 133 | 20250409 | 170200 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 134 | 20250409 | 170100 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 135 | 20250409 | 170000 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 136 | 20250409 | 165900 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 137 | 20250409 | 165800 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 138 | 20250409 | 165700 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 139 | 20250409 | 165600 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 140 | 20250409 | 165500 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 141 | 20250409 | 165400 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 142 | 20250409 | 165300 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 143 | 20250409 | 165200 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 144 | 20250409 | 165100 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 145 | 20250409 | 165000 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 146 | 20250409 | 164900 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 147 | 20250409 | 164800 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 148 | 20250409 | 164700 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 149 | 20250409 | 164600 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 150 | 20250409 | 164500 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 151 | 20250409 | 164400 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 152 | 20250409 | 164300 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 17265 |
| 153 | 20250409 | 164200 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 154 | 20250409 | 164100 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 155 | 20250409 | 164000 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 156 | 20250409 | 163900 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 157 | 20250409 | 163800 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 158 | 20250409 | 163700 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 159 | 20250409 | 163600 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 160 | 20250409 | 163500 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 161 | 20250409 | 163400 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 162 | 20250409 | 163300 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 163 | 20250409 | 163200 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 164 | 20250409 | 163100 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 165 | 20250409 | 163000 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 166 | 20250409 | 162900 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 167 | 20250409 | 162800 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 168 | 20250409 | 162700 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 169 | 20250409 | 162600 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 170 | 20250409 | 162500 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 171 | 20250409 | 162400 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 172 | 20250409 | 162300 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 173 | 20250409 | 162200 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 174 | 20250409 | 162100 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 175 | 20250409 | 162000 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 176 | 20250409 | 161900 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 177 | 20250409 | 161800 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 178 | 20250409 | 161700 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 179 | 20250409 | 161600 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 180 | 20250409 | 161500 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 181 | 20250409 | 161400 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 182 | 20250409 | 161300 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 17265 |
| 183 | 20250409 | 161200 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 184 | 20250409 | 161100 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 185 | 20250409 | 161000 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 186 | 20250409 | 160900 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 187 | 20250409 | 160800 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 188 | 20250409 | 160700 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 189 | 20250409 | 160600 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 190 | 20250409 | 160500 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 191 | 20250409 | 160400 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20250409 | 160300 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20250409 | 160200 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 194 | 20250409 | 160100 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20250409 | 160000 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20250409 | 155900 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 197 | 20250409 | 155800 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 198 | 20250409 | 155700 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 199 | 20250409 | 155600 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 200 | 20250409 | 155500 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 201 | 20250409 | 155400 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 202 | 20250409 | 155300 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 203 | 20250409 | 155200 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 204 | 20250409 | 155100 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 205 | 20250409 | 155000 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 206 | 20250409 | 154900 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 207 | 20250409 | 154800 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 208 | 20250409 | 154700 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 209 | 20250409 | 154600 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 210 | 20250409 | 154500 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 211 | 20250409 | 154400 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 212 | 20250409 | 154300 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 17265 |
| 213 | 20250409 | 154200 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 214 | 20250409 | 154100 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 215 | 20250409 | 154000 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 216 | 20250409 | 153900 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 217 | 20250409 | 153800 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 218 | 20250409 | 153700 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 219 | 20250409 | 153600 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 220 | 20250409 | 153500 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 221 | 20250409 | 153400 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 222 | 20250409 | 153300 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 223 | 20250409 | 153200 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 224 | 20250409 | 153100 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 225 | 20250409 | 153000 | 61572002300 | 46900 | 46900 | 46900 | 46900 | 17265 |
| 226 | 20250409 | 152900 | 60762273800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 227 | 20250409 | 152800 | 60762273800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 228 | 20250409 | 152700 | 60762273800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 229 | 20250409 | 152600 | 60762273800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 230 | 20250409 | 152500 | 60762273800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 231 | 20250409 | 152400 | 60762273800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 232 | 20250409 | 152300 | 60762273800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 233 | 20250409 | 152200 | 60762273800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 234 | 20250409 | 152100 | 60762273800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 235 | 20250409 | 152000 | 60762273800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 236 | 20250409 | 151900 | 60762273800 | 46650 | 46700 | 46700 | 46600 | 2749 |
| 237 | 20250409 | 151800 | 60634063700 | 46700 | 46700 | 46750 | 46650 | 1911 |
| 238 | 20250409 | 151700 | 60544843650 | 46700 | 46650 | 46750 | 46650 | 2531 |
| 239 | 20250409 | 151600 | 60426663100 | 46700 | 46600 | 46700 | 46600 | 2475 |
| 240 | 20250409 | 151500 | 60311205950 | 46650 | 46650 | 46700 | 46550 | 2270 |
| 241 | 20250409 | 151400 | 60205399650 | 46650 | 46750 | 46800 | 46600 | 3479 |
| 242 | 20250409 | 151300 | 60043030250 | 46800 | 46800 | 46850 | 46750 | 2910 |
| 243 | 20250409 | 151200 | 59906851000 | 46850 | 46800 | 46850 | 46800 | 2095 |
| 244 | 20250409 | 151100 | 59808743050 | 46850 | 46850 | 46850 | 46750 | 2144 |
| 245 | 20250409 | 151000 | 59708407100 | 46850 | 46700 | 46850 | 46700 | 3118 |
| 246 | 20250409 | 150900 | 59562606500 | 46750 | 46700 | 46750 | 46650 | 2769 |
| 247 | 20250409 | 150800 | 59433318650 | 46700 | 46550 | 46700 | 46550 | 2941 |
| 248 | 20250409 | 150700 | 59296180150 | 46550 | 46500 | 46600 | 46450 | 2768 |
| 249 | 20250409 | 150600 | 59167391300 | 46500 | 46500 | 46550 | 46450 | 1806 |
| 250 | 20250409 | 150500 | 59083419400 | 46500 | 46550 | 46550 | 46450 | 1113 |
| 251 | 20250409 | 150400 | 59031670050 | 46550 | 46550 | 46600 | 46500 | 2170 |
| 252 | 20250409 | 150300 | 58930628850 | 46550 | 46600 | 46600 | 46500 | 717 |
| 253 | 20250409 | 150200 | 58897247600 | 46600 | 46600 | 46600 | 46500 | 1759 |
| 254 | 20250409 | 150100 | 58815364650 | 46550 | 46600 | 46600 | 46550 | 903 |
| 255 | 20250409 | 150000 | 58773305150 | 46600 | 46600 | 46650 | 46550 | 916 |
| 256 | 20250409 | 145900 | 58730629000 | 46600 | 46500 | 46600 | 46500 | 2102 |
| 257 | 20250409 | 145800 | 58632824400 | 46500 | 46500 | 46650 | 46450 | 1348 |
| 258 | 20250409 | 145700 | 58570062350 | 46550 | 46500 | 46550 | 46450 | 1066 |
| 259 | 20250409 | 145600 | 58520473700 | 46500 | 46500 | 46550 | 46400 | 2090 |
| 260 | 20250409 | 145500 | 58423350450 | 46500 | 46550 | 46600 | 46500 | 2425 |
| 261 | 20250409 | 145400 | 58310510250 | 46600 | 46650 | 46650 | 46550 | 1846 |
| 262 | 20250409 | 145300 | 58224476850 | 46600 | 46650 | 46650 | 46550 | 1792 |
| 263 | 20250409 | 145200 | 58140979250 | 46650 | 46650 | 46650 | 46600 | 1017 |
| 264 | 20250409 | 145100 | 58093546450 | 46650 | 46650 | 46650 | 46550 | 1916 |
| 265 | 20250409 | 145000 | 58004254550 | 46650 | 46550 | 46650 | 46500 | 1469 |
| 266 | 20250409 | 144900 | 57935808450 | 46550 | 46500 | 46600 | 46450 | 1529 |
| 267 | 20250409 | 144800 | 57864671600 | 46500 | 46650 | 46650 | 46450 | 5523 |
| 268 | 20250409 | 144700 | 57607695700 | 46600 | 46600 | 46650 | 46550 | 1018 |
| 269 | 20250409 | 144600 | 57560244250 | 46600 | 46650 | 46700 | 46550 | 1977 |
| 270 | 20250409 | 144500 | 57468034450 | 46650 | 46600 | 46700 | 46550 | 1843 |
| 271 | 20250409 | 144400 | 57382101850 | 46600 | 46500 | 46650 | 46450 | 2288 |
| 272 | 20250409 | 144300 | 57275571100 | 46500 | 46500 | 46550 | 46450 | 1281 |
| 273 | 20250409 | 144200 | 57216017300 | 46550 | 46500 | 46600 | 46450 | 1733 |
| 274 | 20250409 | 144100 | 57135406150 | 46500 | 46500 | 46550 | 46450 | 1244 |
| 275 | 20250409 | 144000 | 57077564250 | 46500 | 46450 | 46550 | 46400 | 2306 |
| 276 | 20250409 | 143900 | 56970407450 | 46500 | 46450 | 46500 | 46450 | 1158 |
| 277 | 20250409 | 143800 | 56916579200 | 46500 | 46450 | 46500 | 46450 | 1019 |
| 278 | 20250409 | 143700 | 56869228975 | 46450 | 46500 | 46550 | 46450 | 1610 |
| 279 | 20250409 | 143600 | 56794370825 | 46500 | 46550 | 46550 | 46400 | 1793 |
| 280 | 20250409 | 143500 | 56711034175 | 46500 | 46500 | 46550 | 46450 | 1429 |
| 281 | 20250409 | 143400 | 56644594975 | 46450 | 46500 | 46550 | 46450 | 1717 |
| 282 | 20250409 | 143300 | 56564776325 | 46550 | 46600 | 46600 | 46500 | 1331 |
| 283 | 20250409 | 143200 | 56502842975 | 46550 | 46550 | 46600 | 46500 | 1483 |
| 284 | 20250409 | 143100 | 56433798325 | 46600 | 46500 | 46650 | 46450 | 2727 |
| 285 | 20250409 | 143000 | 56306818525 | 46500 | 46500 | 46550 | 46450 | 1354 |
| 286 | 20250409 | 142900 | 56243861275 | 46500 | 46550 | 46600 | 46500 | 1546 |
| 287 | 20250409 | 142800 | 56171886900 | 46500 | 46700 | 46750 | 46500 | 2298 |
| 288 | 20250409 | 142700 | 56064674850 | 46700 | 46700 | 46750 | 46650 | 1926 |
| 289 | 20250409 | 142600 | 55974697500 | 46700 | 46750 | 46800 | 46650 | 2010 |
| 290 | 20250409 | 142500 | 55880777775 | 46750 | 46750 | 46800 | 46650 | 1900 |
| 291 | 20250409 | 142400 | 55792013825 | 46800 | 46750 | 46800 | 46750 | 939 |
| 292 | 20250409 | 142300 | 55748086825 | 46800 | 46750 | 46850 | 46700 | 1132 |
| 293 | 20250409 | 142200 | 55695133975 | 46800 | 46700 | 46850 | 46650 | 1800 |
| 294 | 20250409 | 142100 | 55610989850 | 46700 | 46650 | 46700 | 46650 | 1680 |
| 295 | 20250409 | 142000 | 55532589600 | 46700 | 46650 | 46700 | 46600 | 1504 |
| 296 | 20250409 | 141900 | 55462410525 | 46650 | 46700 | 46700 | 46600 | 1644 |
| 297 | 20250409 | 141800 | 55385676175 | 46700 | 46700 | 46800 | 46650 | 1583 |
| 298 | 20250409 | 141700 | 55311730875 | 46750 | 46700 | 46800 | 46700 | 3272 |
| 299 | 20250409 | 141600 | 55158787550 | 46700 | 46750 | 46800 | 46650 | 4080 |
| 300 | 20250409 | 141500 | 54968200500 | 46750 | 46700 | 46800 | 46600 | 2147 |
| 301 | 20250409 | 141400 | 54867963350 | 46700 | 46700 | 46700 | 46600 | 2284 |
| 302 | 20250409 | 141300 | 54761389400 | 46650 | 46700 | 46750 | 46650 | 919 |
| 303 | 20250409 | 141200 | 54718475300 | 46700 | 46750 | 46800 | 46650 | 1525 |
| 304 | 20250409 | 141100 | 54647217800 | 46700 | 46550 | 46750 | 46500 | 1338 |
| 305 | 20250409 | 141000 | 54584805900 | 46550 | 46650 | 46650 | 46500 | 1469 |
| 306 | 20250409 | 140900 | 54516353500 | 46650 | 46550 | 46650 | 46500 | 957 |
| 307 | 20250409 | 140800 | 54471806050 | 46550 | 46550 | 46600 | 46450 | 1130 |
| 308 | 20250409 | 140700 | 54419239250 | 46500 | 46550 | 46550 | 46450 | 3263 |
| 309 | 20250409 | 140600 | 54267522200 | 46500 | 46550 | 46600 | 46500 | 1053 |
| 310 | 20250409 | 140500 | 54218500200 | 46600 | 46650 | 46700 | 46550 | 1233 |
| 311 | 20250409 | 140400 | 54161039150 | 46650 | 46650 | 46700 | 46600 | 1914 |
| 312 | 20250409 | 140300 | 54071743300 | 46650 | 46800 | 46800 | 46650 | 822 |
| 313 | 20250409 | 140200 | 54033342150 | 46800 | 46700 | 46800 | 46700 | 943 |
| 314 | 20250409 | 140100 | 53989246250 | 46700 | 46750 | 46900 | 46650 | 2527 |
| 315 | 20250409 | 140000 | 53871115750 | 46750 | 46850 | 46900 | 46750 | 1000 |
| 316 | 20250409 | 135900 | 53824314250 | 46800 | 46950 | 46950 | 46750 | 1515 |
| 317 | 20250409 | 135800 | 53753326650 | 46950 | 46900 | 46950 | 46800 | 1419 |
| 318 | 20250409 | 135700 | 53686797900 | 46900 | 46750 | 46900 | 46700 | 2045 |
| 319 | 20250409 | 135600 | 53591063550 | 46750 | 46950 | 46950 | 46650 | 2026 |
| 320 | 20250409 | 135500 | 53496175700 | 46900 | 46950 | 47050 | 46900 | 1630 |
| 321 | 20250409 | 135400 | 53419560600 | 47000 | 47050 | 47100 | 46950 | 1296 |
| 322 | 20250409 | 135300 | 53358647150 | 46850 | 47100 | 47150 | 46850 | 2432 |
| 323 | 20250409 | 135200 | 53244279850 | 47100 | 47100 | 47200 | 47050 | 2579 |
| 324 | 20250409 | 135100 | 53122742400 | 47050 | 47150 | 47150 | 46950 | 3592 |
| 325 | 20250409 | 135000 | 52953812850 | 47150 | 46950 | 47200 | 46950 | 4456 |
| 326 | 20250409 | 134900 | 52743990950 | 47000 | 47050 | 47100 | 47000 | 2350 |
| 327 | 20250409 | 134800 | 52633476200 | 47100 | 47150 | 47150 | 47000 | 2434 |
| 328 | 20250409 | 134700 | 52518888750 | 47150 | 47050 | 47150 | 47000 | 4131 |
| 329 | 20250409 | 134600 | 52324416350 | 47050 | 47050 | 47100 | 47000 | 4194 |
| 330 | 20250409 | 134500 | 52127150875 | 47050 | 46850 | 47050 | 46850 | 5447 |
| 331 | 20250409 | 134400 | 51871281575 | 46850 | 46700 | 46850 | 46600 | 2922 |
| 332 | 20250409 | 134300 | 51734610425 | 46700 | 46650 | 46700 | 46600 | 953 |
| 333 | 20250409 | 134200 | 51690133825 | 46700 | 46700 | 46750 | 46550 | 2610 |
| 334 | 20250409 | 134100 | 51568308325 | 46650 | 46550 | 46700 | 46450 | 1509 |
| 335 | 20250409 | 134000 | 51498019725 | 46550 | 46550 | 46600 | 46450 | 1233 |
| 336 | 20250409 | 133900 | 51440657075 | 46550 | 46550 | 46550 | 46450 | 2309 |
| 337 | 20250409 | 133800 | 51333272475 | 46500 | 46500 | 46600 | 46450 | 1445 |
| 338 | 20250409 | 133700 | 51266070175 | 46450 | 46500 | 46550 | 46450 | 936 |
| 339 | 20250409 | 133600 | 51222534275 | 46500 | 46550 | 46600 | 46500 | 1736 |
| 340 | 20250409 | 133500 | 51141730675 | 46550 | 46450 | 46550 | 46400 | 6344 |
| 341 | 20250409 | 133400 | 50846794475 | 46450 | 46450 | 46500 | 46350 | 3247 |
| 342 | 20250409 | 133300 | 50696033475 | 46450 | 46200 | 46450 | 46200 | 5112 |
| 343 | 20250409 | 133200 | 50459242925 | 46200 | 46150 | 46200 | 46150 | 747 |
| 344 | 20250409 | 133100 | 50424742625 | 46150 | 46300 | 46300 | 46150 | 1494 |
| 345 | 20250409 | 133000 | 50355726925 | 46250 | 46300 | 46350 | 46100 | 1836 |
| 346 | 20250409 | 132900 | 50270765400 | 46300 | 46200 | 46300 | 46100 | 1366 |
| 347 | 20250409 | 132800 | 50207633500 | 46200 | 46250 | 46350 | 46150 | 2703 |
| 348 | 20250409 | 132700 | 50082582200 | 46250 | 46150 | 46300 | 46150 | 2023 |
| 349 | 20250409 | 132600 | 49989104050 | 46150 | 46250 | 46300 | 46050 | 6975 |
| 350 | 20250409 | 132500 | 49667417475 | 46250 | 46400 | 46450 | 46200 | 2862 |
| 351 | 20250409 | 132400 | 49534877375 | 46400 | 46350 | 46450 | 46300 | 1764 |
| 352 | 20250409 | 132300 | 49453045825 | 46400 | 46600 | 46600 | 46250 | 3844 |
| 353 | 20250409 | 132200 | 49274535425 | 46600 | 46650 | 46650 | 46450 | 2523 |
| 354 | 20250409 | 132100 | 49157109375 | 46600 | 46600 | 46650 | 46400 | 1564 |
| 355 | 20250409 | 132000 | 49084353725 | 46600 | 46650 | 46700 | 46550 | 2892 |
| 356 | 20250409 | 131900 | 48949584925 | 46700 | 46650 | 46750 | 46600 | 1063 |
| 357 | 20250409 | 131800 | 48899986775 | 46650 | 46650 | 46750 | 46600 | 1804 |
| 358 | 20250409 | 131700 | 48815737550 | 46750 | 46700 | 46850 | 46650 | 1499 |
| 359 | 20250409 | 131600 | 48745698350 | 46700 | 46800 | 46850 | 46700 | 2807 |
| 360 | 20250409 | 131500 | 48614362500 | 46800 | 46750 | 46850 | 46700 | 1762 |
| 361 | 20250409 | 131400 | 48531924350 | 46800 | 46750 | 46800 | 46700 | 1683 |
| 362 | 20250409 | 131300 | 48453204950 | 46750 | 46650 | 46800 | 46600 | 3112 |
| 363 | 20250409 | 131200 | 48307838600 | 46650 | 46700 | 46700 | 46550 | 3016 |
| 364 | 20250409 | 131100 | 48167292250 | 46650 | 46700 | 46700 | 46600 | 1094 |
| 365 | 20250409 | 131000 | 48116272300 | 46700 | 46650 | 46700 | 46550 | 1222 |
| 366 | 20250409 | 130900 | 48059285000 | 46700 | 46650 | 46700 | 46550 | 2893 |
| 367 | 20250409 | 130800 | 47924318650 | 46650 | 46500 | 46650 | 46400 | 2059 |
| 368 | 20250409 | 130700 | 47828425050 | 46500 | 46500 | 46550 | 46450 | 992 |
| 369 | 20250409 | 130600 | 47782294250 | 46500 | 46450 | 46550 | 46450 | 1320 |
| 370 | 20250409 | 130500 | 47720889300 | 46450 | 46300 | 46500 | 46300 | 1174 |
| 371 | 20250409 | 130400 | 47666367900 | 46300 | 46200 | 46400 | 46200 | 839 |
| 372 | 20250409 | 130300 | 47627522900 | 46200 | 46250 | 46300 | 46150 | 2565 |
| 373 | 20250409 | 130200 | 47508971450 | 46250 | 46250 | 46450 | 46200 | 4632 |
| 374 | 20250409 | 130100 | 47294371150 | 46250 | 46150 | 46350 | 46100 | 3042 |
| 375 | 20250409 | 130000 | 47153895250 | 46150 | 46200 | 46200 | 46100 | 2771 |
| 376 | 20250409 | 125900 | 47026064650 | 46200 | 46050 | 46250 | 46050 | 4184 |
| 377 | 20250409 | 125800 | 46832933300 | 46050 | 46250 | 46250 | 46050 | 2859 |
| 378 | 20250409 | 125700 | 46701076850 | 46250 | 46200 | 46250 | 46150 | 1425 |
| 379 | 20250409 | 125600 | 46635249400 | 46200 | 46250 | 46250 | 46150 | 3947 |
| 380 | 20250409 | 125500 | 46452879250 | 46300 | 46400 | 46400 | 46200 | 3813 |
| 381 | 20250409 | 125400 | 46276332150 | 46400 | 46400 | 46450 | 46350 | 1679 |
| 382 | 20250409 | 125300 | 46198403700 | 46400 | 46500 | 46550 | 46350 | 4845 |
| 383 | 20250409 | 125200 | 45973589350 | 46550 | 46550 | 46700 | 46550 | 1634 |
| 384 | 20250409 | 125100 | 45897456400 | 46600 | 46600 | 46650 | 46550 | 3052 |
| 385 | 20250409 | 125000 | 45755292325 | 46650 | 46650 | 46700 | 46600 | 1171 |
| 386 | 20250409 | 124900 | 45700649725 | 46700 | 46650 | 46700 | 46600 | 1392 |
| 387 | 20250409 | 124800 | 45635708875 | 46650 | 46600 | 46750 | 46600 | 1840 |
| 388 | 20250409 | 124700 | 45549837625 | 46650 | 46700 | 46700 | 46500 | 3634 |
| 389 | 20250409 | 124600 | 45380468625 | 46700 | 46750 | 46750 | 46600 | 1891 |
| 390 | 20250409 | 124500 | 45292186525 | 46750 | 46700 | 46850 | 46650 | 2128 |
| 391 | 20250409 | 124400 | 45192665675 | 46700 | 46850 | 46850 | 46600 | 3385 |
| 392 | 20250409 | 124300 | 45034451425 | 46900 | 46950 | 47000 | 46750 | 3928 |
| 393 | 20250409 | 124200 | 44850389275 | 47000 | 47100 | 47150 | 46900 | 5071 |
| 394 | 20250409 | 124100 | 44611917275 | 47150 | 47300 | 47400 | 47050 | 9106 |
| 395 | 20250409 | 124000 | 44181407325 | 47300 | 47150 | 47350 | 47150 | 5340 |
| 396 | 20250409 | 123900 | 43929179875 | 47150 | 47050 | 47150 | 47000 | 2054 |
| 397 | 20250409 | 123800 | 43832489375 | 47050 | 47050 | 47100 | 47050 | 670 |
| 398 | 20250409 | 123700 | 43800944625 | 47050 | 47050 | 47100 | 47000 | 1136 |
| 399 | 20250409 | 123600 | 43747497975 | 47000 | 47000 | 47050 | 46950 | 1691 |
| 400 | 20250409 | 123500 | 43668007775 | 47000 | 47050 | 47100 | 46950 | 3356 |
| 401 | 20250409 | 123400 | 43510239525 | 47100 | 47000 | 47100 | 46950 | 1290 |
| 402 | 20250409 | 123300 | 43449544575 | 47000 | 47000 | 47050 | 46950 | 3865 |
| 403 | 20250409 | 123200 | 43267809800 | 47050 | 46850 | 47050 | 46850 | 2254 |
| 404 | 20250409 | 123100 | 43161962550 | 46900 | 46850 | 46900 | 46800 | 1573 |
| 405 | 20250409 | 123000 | 43088286100 | 46850 | 46750 | 47000 | 46700 | 1906 |
| 406 | 20250409 | 122900 | 42999003050 | 46750 | 46750 | 46800 | 46650 | 1458 |
| 407 | 20250409 | 122800 | 42930870850 | 46750 | 46650 | 46800 | 46650 | 2067 |
| 408 | 20250409 | 122700 | 42834390850 | 46600 | 46600 | 46750 | 46550 | 2131 |
| 409 | 20250409 | 122600 | 42735019400 | 46600 | 46650 | 46650 | 46550 | 1947 |
| 410 | 20250409 | 122500 | 42644279950 | 46650 | 46700 | 46700 | 46600 | 1203 |
| 411 | 20250409 | 122400 | 42588166900 | 46700 | 46700 | 46750 | 46650 | 1426 |
| 412 | 20250409 | 122300 | 42521572600 | 46700 | 46700 | 46750 | 46650 | 535 |
| 413 | 20250409 | 122200 | 42496588300 | 46700 | 46700 | 46750 | 46600 | 1695 |
| 414 | 20250409 | 122100 | 42417467800 | 46650 | 46750 | 46750 | 46600 | 2145 |
| 415 | 20250409 | 122000 | 42317396700 | 46750 | 46750 | 46750 | 46700 | 634 |
| 416 | 20250409 | 121900 | 42287769400 | 46750 | 46750 | 46800 | 46700 | 1022 |
| 417 | 20250409 | 121800 | 42239987500 | 46750 | 46900 | 46900 | 46700 | 2055 |
| 418 | 20250409 | 121700 | 42143798250 | 46900 | 46900 | 47000 | 46850 | 1492 |
| 419 | 20250409 | 121600 | 42073783975 | 46900 | 46900 | 46950 | 46850 | 1238 |
| 420 | 20250409 | 121500 | 42015740175 | 46850 | 46750 | 46900 | 46750 | 471 |
| 421 | 20250409 | 121400 | 41993681300 | 46800 | 46750 | 46800 | 46700 | 1437 |
| 422 | 20250409 | 121300 | 41926495250 | 46750 | 46750 | 46800 | 46750 | 659 |
| 423 | 20250409 | 121200 | 41895678250 | 46750 | 46800 | 46850 | 46700 | 1213 |
| 424 | 20250409 | 121100 | 41838936900 | 46800 | 46750 | 46850 | 46750 | 1135 |
| 425 | 20250409 | 121000 | 41785815300 | 46850 | 46800 | 46850 | 46750 | 1056 |
| 426 | 20250409 | 120900 | 41736402150 | 46800 | 46900 | 46900 | 46750 | 1446 |
| 427 | 20250409 | 120800 | 41668695150 | 46900 | 46825 | 46900 | 46800 | 1744 |
| 428 | 20250409 | 120700 | 41586981300 | 46850 | 46800 | 46850 | 46750 | 1381 |
| 429 | 20250409 | 120600 | 41522347000 | 46800 | 46750 | 46900 | 46700 | 1677 |
| 430 | 20250409 | 120500 | 41443900350 | 46750 | 46650 | 46750 | 46500 | 6127 |
| 431 | 20250409 | 120400 | 41158312450 | 46700 | 46800 | 46800 | 46650 | 3306 |
| 432 | 20250409 | 120300 | 41003801625 | 46800 | 46850 | 47100 | 46800 | 2360 |
| 433 | 20250409 | 120200 | 40893174425 | 46800 | 46800 | 46950 | 46750 | 3861 |
| 434 | 20250409 | 120100 | 40712387025 | 46900 | 46900 | 46950 | 46800 | 3604 |
| 435 | 20250409 | 120000 | 40543496725 | 46900 | 47100 | 47150 | 46850 | 4637 |
| 436 | 20250409 | 115900 | 40325726175 | 47100 | 47100 | 47200 | 47050 | 2356 |
| 437 | 20250409 | 115800 | 40214738375 | 47150 | 47200 | 47300 | 47050 | 4604 |
| 438 | 20250409 | 115700 | 39997689925 | 47200 | 47300 | 47350 | 47150 | 5745 |
| 439 | 20250409 | 115600 | 39726342750 | 47350 | 47400 | 47450 | 47300 | 1525 |
| 440 | 20250409 | 115500 | 39654081850 | 47450 | 47400 | 47450 | 47300 | 2846 |
| 441 | 20250409 | 115400 | 39519298700 | 47400 | 47500 | 47500 | 47350 | 3420 |
| 442 | 20250409 | 115300 | 39357098000 | 47450 | 47400 | 47550 | 47400 | 2561 |
| 443 | 20250409 | 115200 | 39235579950 | 47400 | 47400 | 47450 | 47350 | 2003 |
| 444 | 20250409 | 115100 | 39140632925 | 47450 | 47400 | 47450 | 47100 | 5717 |
| 445 | 20250409 | 115000 | 38870228775 | 47400 | 47450 | 47500 | 47350 | 2453 |
| 446 | 20250409 | 114900 | 38753922275 | 47400 | 47550 | 47550 | 47300 | 6880 |
| 447 | 20250409 | 114800 | 38427531275 | 47500 | 47600 | 47700 | 47500 | 7552 |
| 448 | 20250409 | 114700 | 38067976125 | 47600 | 47650 | 47700 | 47600 | 9572 |
| 449 | 20250409 | 114600 | 37611900550 | 47650 | 47550 | 47650 | 47450 | 9921 |
| 450 | 20250409 | 114500 | 37140445800 | 47550 | 47300 | 47550 | 47300 | 7041 |
| 451 | 20250409 | 114400 | 36806306550 | 47350 | 47400 | 47500 | 47250 | 7970 |
| 452 | 20250409 | 114300 | 36428707700 | 47450 | 47300 | 47450 | 47200 | 3710 |
| 453 | 20250409 | 114200 | 36253112550 | 47300 | 47400 | 47400 | 47150 | 15450 |
| 454 | 20250409 | 114100 | 35522662300 | 47450 | 47450 | 47500 | 47350 | 7595 |
| 455 | 20250409 | 114000 | 35162446275 | 47450 | 47300 | 47450 | 47250 | 10299 |
| 456 | 20250409 | 113900 | 34674720275 | 47250 | 47200 | 47300 | 47150 | 7743 |
| 457 | 20250409 | 113800 | 34308979900 | 47200 | 47050 | 47200 | 47000 | 3766 |
| 458 | 20250409 | 113700 | 34131630100 | 47050 | 47050 | 47200 | 47000 | 11134 |
| 459 | 20250409 | 113600 | 33607274975 | 47050 | 46850 | 47050 | 46800 | 8748 |
| 460 | 20250409 | 113500 | 33196349575 | 46900 | 46850 | 46900 | 46800 | 3968 |
| 461 | 20250409 | 113400 | 33010345675 | 46850 | 46800 | 46900 | 46750 | 4359 |
| 462 | 20250409 | 113300 | 32806273775 | 46800 | 46750 | 46850 | 46650 | 13961 |
| 463 | 20250409 | 113200 | 32154014950 | 46700 | 46700 | 46750 | 46650 | 2760 |
| 464 | 20250409 | 113100 | 32025085550 | 46700 | 46650 | 46700 | 46650 | 1368 |
| 465 | 20250409 | 113000 | 31961245600 | 46650 | 46600 | 46700 | 46600 | 1341 |
| 466 | 20250409 | 112900 | 31898712025 | 46600 | 46550 | 46650 | 46550 | 1876 |
| 467 | 20250409 | 112800 | 31811288375 | 46550 | 46650 | 46650 | 46500 | 3087 |
| 468 | 20250409 | 112700 | 31667563925 | 46600 | 46550 | 46700 | 46550 | 3562 |
| 469 | 20250409 | 112600 | 31501458775 | 46600 | 46450 | 46700 | 46450 | 4168 |
| 470 | 20250409 | 112500 | 31307189875 | 46450 | 46600 | 46600 | 46350 | 3821 |
| 471 | 20250409 | 112400 | 31129710675 | 46600 | 46600 | 46700 | 46550 | 3622 |
| 472 | 20250409 | 112300 | 30960873375 | 46650 | 46600 | 46750 | 46600 | 3716 |
| 473 | 20250409 | 112200 | 30787512075 | 46600 | 46600 | 46700 | 46550 | 6725 |
| 474 | 20250409 | 112100 | 30474179825 | 46600 | 46550 | 46600 | 46550 | 1850 |
| 475 | 20250409 | 112000 | 30388024175 | 46550 | 46500 | 46600 | 46500 | 4293 |
| 476 | 20250409 | 111900 | 30188259800 | 46500 | 46300 | 46500 | 46300 | 4524 |
| 477 | 20250409 | 111800 | 29978171900 | 46400 | 46300 | 46400 | 46250 | 2129 |
| 478 | 20250409 | 111700 | 29879503000 | 46250 | 46300 | 46350 | 46250 | 1363 |
| 479 | 20250409 | 111600 | 29816372750 | 46300 | 46250 | 46350 | 46200 | 1839 |
| 480 | 20250409 | 111500 | 29731226300 | 46250 | 46200 | 46300 | 46200 | 981 |
| 481 | 20250409 | 111400 | 29685863900 | 46200 | 46250 | 46300 | 46150 | 2746 |
| 482 | 20250409 | 111300 | 29558835500 | 46250 | 46200 | 46300 | 46150 | 1098 |
| 483 | 20250409 | 111200 | 29508067350 | 46150 | 46250 | 46275 | 46150 | 1141 |
| 484 | 20250409 | 111100 | 29455338725 | 46250 | 46150 | 46250 | 46150 | 2658 |
| 485 | 20250409 | 111000 | 29332498400 | 46200 | 46200 | 46250 | 46150 | 2738 |
| 486 | 20250409 | 110900 | 29206016600 | 46200 | 46150 | 46250 | 46100 | 2945 |
| 487 | 20250409 | 110800 | 29070023150 | 46150 | 46000 | 46200 | 46000 | 8650 |
| 488 | 20250409 | 110700 | 28671186200 | 46000 | 45900 | 46000 | 45850 | 2274 |
| 489 | 20250409 | 110600 | 28566751500 | 45900 | 45850 | 45900 | 45800 | 1599 |
| 490 | 20250409 | 110500 | 28493420800 | 45850 | 45800 | 45850 | 45800 | 667 |
| 491 | 20250409 | 110400 | 28462857600 | 45800 | 45700 | 45800 | 45650 | 829 |
| 492 | 20250409 | 110300 | 28424961450 | 45700 | 45850 | 45850 | 45700 | 1007 |
| 493 | 20250409 | 110200 | 28378882600 | 45800 | 45750 | 45900 | 45750 | 1528 |
| 494 | 20250409 | 110100 | 28308878600 | 45800 | 45800 | 45850 | 45750 | 1472 |
| 495 | 20250409 | 110000 | 28241418000 | 45750 | 45800 | 45850 | 45750 | 997 |
| 496 | 20250409 | 105900 | 28195762400 | 45800 | 45650 | 45850 | 45600 | 987 |
| 497 | 20250409 | 105800 | 28150590250 | 45650 | 45700 | 45700 | 45650 | 958 |
| 498 | 20250409 | 105700 | 28106832000 | 45750 | 45650 | 45750 | 45600 | 979 |
| 499 | 20250409 | 105600 | 28062137600 | 45700 | 45700 | 45750 | 45650 | 1681 |
| 500 | 20250409 | 105500 | 27985338250 | 45750 | 45800 | 45850 | 45700 | 1154 |
| 501 | 20250409 | 105400 | 27932511350 | 45850 | 45750 | 45900 | 45700 | 2180 |
| 502 | 20250409 | 105300 | 27832677500 | 45800 | 45750 | 45850 | 45750 | 1242 |
| 503 | 20250409 | 105200 | 27775802800 | 45750 | 45750 | 45800 | 45700 | 893 |
| 504 | 20250409 | 105100 | 27734945800 | 45750 | 45750 | 45800 | 45700 | 1270 |
| 505 | 20250409 | 105000 | 27676842450 | 45750 | 45750 | 45800 | 45650 | 903 |
| 506 | 20250409 | 104900 | 27635548750 | 45750 | 45800 | 45800 | 45700 | 1748 |
| 507 | 20250409 | 104800 | 27555594350 | 45800 | 45650 | 45800 | 45600 | 1696 |
| 508 | 20250409 | 104700 | 27478053200 | 45700 | 45750 | 45750 | 45600 | 705 |
| 509 | 20250409 | 104600 | 27445837650 | 45750 | 45650 | 45750 | 45600 | 1942 |
| 510 | 20250409 | 104500 | 27357118000 | 45650 | 45750 | 45750 | 45600 | 1005 |
| 511 | 20250409 | 104400 | 27311187450 | 45700 | 45800 | 45800 | 45650 | 1371 |
| 512 | 20250409 | 104300 | 27248508900 | 45800 | 45750 | 45800 | 45650 | 901 |
| 513 | 20250409 | 104200 | 27207295200 | 45750 | 45700 | 45750 | 45650 | 2123 |
| 514 | 20250409 | 104100 | 27110272975 | 45700 | 45700 | 45700 | 45600 | 537 |
| 515 | 20250409 | 104000 | 27085744725 | 45700 | 45750 | 45750 | 45600 | 1399 |
| 516 | 20250409 | 103900 | 27021844525 | 45750 | 45650 | 45750 | 45600 | 1093 |
| 517 | 20250409 | 103800 | 26971906025 | 45600 | 45650 | 45750 | 45600 | 1723 |
| 518 | 20250409 | 103700 | 26893263475 | 45650 | 45600 | 45700 | 45600 | 823 |
| 519 | 20250409 | 103600 | 26855689475 | 45600 | 45600 | 45650 | 45550 | 1756 |
| 520 | 20250409 | 103500 | 26775602025 | 45600 | 45600 | 45650 | 45550 | 1342 |
| 521 | 20250409 | 103400 | 26714425875 | 45600 | 45500 | 45650 | 45450 | 1625 |
| 522 | 20250409 | 103300 | 26640447675 | 45550 | 45500 | 45550 | 45450 | 1115 |
| 523 | 20250409 | 103200 | 26589711925 | 45550 | 45400 | 45550 | 45350 | 2039 |
| 524 | 20250409 | 103100 | 26497033575 | 45350 | 45350 | 45400 | 45200 | 5201 |
| 525 | 20250409 | 103000 | 26261611975 | 45350 | 45300 | 45400 | 45300 | 1592 |
| 526 | 20250409 | 102900 | 26189420175 | 45350 | 45300 | 45350 | 45300 | 1220 |
| 527 | 20250409 | 102800 | 26134118775 | 45350 | 45350 | 45350 | 45275 | 1001 |
| 528 | 20250409 | 102700 | 26088749625 | 45350 | 45400 | 45400 | 45250 | 2589 |
| 529 | 20250409 | 102600 | 25971403625 | 45350 | 45400 | 45400 | 45250 | 2546 |
| 530 | 20250409 | 102500 | 25856003075 | 45400 | 45400 | 45500 | 45350 | 4167 |
| 531 | 20250409 | 102400 | 25666910025 | 45450 | 45450 | 45550 | 45400 | 1414 |
| 532 | 20250409 | 102300 | 25602663525 | 45450 | 45350 | 45500 | 45300 | 1816 |
| 533 | 20250409 | 102200 | 25520222075 | 45300 | 45400 | 45550 | 45300 | 1910 |
| 534 | 20250409 | 102100 | 25433502125 | 45450 | 45450 | 45550 | 45400 | 827 |
| 535 | 20250409 | 102000 | 25395909475 | 45500 | 45550 | 45600 | 45400 | 2262 |
| 536 | 20250409 | 101900 | 25293018325 | 45600 | 45600 | 45650 | 45550 | 961 |
| 537 | 20250409 | 101800 | 25249191325 | 45650 | 45750 | 45800 | 45600 | 1738 |
| 538 | 20250409 | 101700 | 25169848200 | 45750 | 45700 | 45800 | 45600 | 5131 |
| 539 | 20250409 | 101600 | 24935474375 | 45700 | 45650 | 45750 | 45650 | 2218 |
| 540 | 20250409 | 101500 | 24834158925 | 45650 | 45500 | 45700 | 45500 | 1252 |
| 541 | 20250409 | 101400 | 24777053450 | 45550 | 45500 | 45550 | 45400 | 1668 |
| 542 | 20250409 | 101300 | 24701176600 | 45450 | 45250 | 45475 | 45250 | 2291 |
| 543 | 20250409 | 101200 | 24597237675 | 45400 | 45500 | 45500 | 45250 | 5294 |
| 544 | 20250409 | 101100 | 24357074825 | 45450 | 45400 | 45500 | 45400 | 813 |
| 545 | 20250409 | 101000 | 24320130975 | 45400 | 45550 | 45600 | 45400 | 2532 |
| 546 | 20250409 | 100900 | 24205082175 | 45550 | 45600 | 45700 | 45450 | 1561 |
| 547 | 20250409 | 100800 | 24133943525 | 45650 | 45600 | 45700 | 45600 | 2614 |
| 548 | 20250409 | 100700 | 24014654125 | 45550 | 45450 | 45600 | 45400 | 1696 |
| 549 | 20250409 | 100600 | 23937471425 | 45400 | 45550 | 45550 | 45300 | 4647 |
| 550 | 20250409 | 100500 | 23726551675 | 45500 | 45600 | 45650 | 45400 | 6798 |
| 551 | 20250409 | 100400 | 23417127875 | 45650 | 45700 | 45750 | 45600 | 3084 |
| 552 | 20250409 | 100300 | 23276381525 | 45700 | 45900 | 45900 | 45600 | 4914 |
| 553 | 20250409 | 100200 | 23051765525 | 45900 | 45800 | 46050 | 45750 | 2449 |
| 554 | 20250409 | 100100 | 22939451975 | 45850 | 45900 | 46000 | 45800 | 1841 |
| 555 | 20250409 | 100000 | 22854963625 | 45900 | 46000 | 46050 | 45850 | 2864 |
| 556 | 20250409 | 095900 | 22723361225 | 46000 | 45800 | 46000 | 45800 | 1645 |
| 557 | 20250409 | 095800 | 22647878475 | 45800 | 46050 | 46050 | 45800 | 3593 |
| 558 | 20250409 | 095700 | 22482857875 | 46050 | 46100 | 46100 | 45900 | 4200 |
| 559 | 20250409 | 095600 | 22289569725 | 46100 | 46050 | 46200 | 46000 | 5133 |
| 560 | 20250409 | 095500 | 22052970725 | 46000 | 45900 | 46100 | 45800 | 3606 |
| 561 | 20250409 | 095400 | 21887193225 | 45900 | 45850 | 45950 | 45800 | 3771 |
| 562 | 20250409 | 095300 | 21714198675 | 45800 | 45700 | 45900 | 45650 | 4850 |
| 563 | 20250409 | 095200 | 21492543925 | 45700 | 45700 | 45800 | 45700 | 4463 |
| 564 | 20250409 | 095100 | 21288465175 | 45700 | 45900 | 45950 | 45600 | 6148 |
| 565 | 20250409 | 095000 | 21007100075 | 45900 | 46100 | 46150 | 45900 | 2504 |
| 566 | 20250409 | 094900 | 20891797775 | 46100 | 46250 | 46250 | 46050 | 7663 |
| 567 | 20250409 | 094800 | 20537884325 | 46300 | 46300 | 46300 | 46200 | 2183 |
| 568 | 20250409 | 094700 | 20436859750 | 46300 | 46300 | 46300 | 46200 | 9850 |
| 569 | 20250409 | 094600 | 19981497800 | 46300 | 46200 | 46300 | 46100 | 5702 |
| 570 | 20250409 | 094500 | 19717907050 | 46200 | 46050 | 46250 | 46000 | 3184 |
| 571 | 20250409 | 094400 | 19571037700 | 46050 | 46000 | 46100 | 45900 | 3956 |
| 572 | 20250409 | 094300 | 19389168000 | 46000 | 45900 | 46000 | 45850 | 3884 |
| 573 | 20250409 | 094200 | 19210638700 | 45850 | 45850 | 45950 | 45800 | 2885 |
| 574 | 20250409 | 094100 | 19078316400 | 45900 | 46000 | 46000 | 45800 | 6659 |
| 575 | 20250409 | 094000 | 18772701600 | 46000 | 46050 | 46150 | 45950 | 5273 |
| 576 | 20250409 | 093900 | 18529967200 | 46050 | 46000 | 46100 | 45950 | 1833 |
| 577 | 20250409 | 093800 | 18445587450 | 46000 | 46100 | 46100 | 45900 | 11385 |
| 578 | 20250409 | 093700 | 17922205150 | 46050 | 46150 | 46200 | 46050 | 4095 |
| 579 | 20250409 | 093600 | 17733420500 | 46150 | 46150 | 46200 | 46100 | 2008 |
| 580 | 20250409 | 093500 | 17640718250 | 46200 | 46450 | 46450 | 46150 | 3703 |
| 581 | 20250409 | 093400 | 17469439650 | 46400 | 46400 | 46550 | 46300 | 2953 |
| 582 | 20250409 | 093300 | 17332469700 | 46350 | 46500 | 46550 | 46350 | 3055 |
| 583 | 20250409 | 093200 | 17190579750 | 46550 | 46450 | 46600 | 46350 | 2906 |
| 584 | 20250409 | 093100 | 17055537650 | 46450 | 46550 | 46650 | 46400 | 5441 |
| 585 | 20250409 | 093000 | 16802242850 | 46550 | 46100 | 46600 | 46100 | 12256 |
| 586 | 20250409 | 092900 | 16234207950 | 46150 | 46300 | 46300 | 46000 | 7277 |
| 587 | 20250409 | 092800 | 15898478400 | 46250 | 46400 | 46450 | 46250 | 12878 |
| 588 | 20250409 | 092700 | 15302270250 | 46400 | 46550 | 46600 | 46350 | 3226 |
| 589 | 20250409 | 092600 | 15152376050 | 46550 | 46550 | 46650 | 46450 | 3526 |
| 590 | 20250409 | 092500 | 14988251500 | 46550 | 46600 | 46650 | 46500 | 4382 |
| 591 | 20250409 | 092400 | 14784083300 | 46600 | 46550 | 46650 | 46500 | 3941 |
| 592 | 20250409 | 092300 | 14600321200 | 46500 | 46450 | 46600 | 46450 | 3614 |
| 593 | 20250409 | 092200 | 14432213500 | 46500 | 46750 | 46750 | 46450 | 7287 |
| 594 | 20250409 | 092100 | 14092662600 | 46600 | 46850 | 46900 | 46500 | 9508 |
| 595 | 20250409 | 092000 | 13648336300 | 46850 | 46700 | 46925 | 46600 | 8947 |
| 596 | 20250409 | 091900 | 13229647625 | 46700 | 46600 | 46800 | 46500 | 9145 |
| 597 | 20250409 | 091800 | 12803193375 | 46600 | 46300 | 46650 | 46300 | 10566 |
| 598 | 20250409 | 091700 | 12311900475 | 46250 | 46150 | 46300 | 46100 | 4139 |
| 599 | 20250409 | 091600 | 12120617325 | 46200 | 46250 | 46300 | 46000 | 5339 |
| 600 | 20250409 | 091500 | 11874311325 | 46250 | 46200 | 46400 | 46200 | 3917 |
| 601 | 20250409 | 091400 | 11693083625 | 46300 | 46050 | 46500 | 46050 | 12280 |
| 602 | 20250409 | 091300 | 11123786375 | 46050 | 46000 | 46100 | 45900 | 4878 |
| 603 | 20250409 | 091200 | 10899519825 | 46000 | 46250 | 46300 | 45900 | 9093 |
| 604 | 20250409 | 091100 | 10480602600 | 46250 | 46550 | 46600 | 46200 | 5773 |
| 605 | 20250409 | 091000 | 10212640300 | 46600 | 46450 | 46600 | 46250 | 9915 |
| 606 | 20250409 | 090900 | 9752183400 | 46450 | 46350 | 46450 | 46050 | 9136 |
| 607 | 20250409 | 090800 | 9329453850 | 46300 | 46350 | 46400 | 46100 | 7347 |
| 608 | 20250409 | 090700 | 8989296600 | 46350 | 46250 | 46450 | 46200 | 8530 |
| 609 | 20250409 | 090600 | 8594069700 | 46250 | 46150 | 46450 | 46100 | 21823 |
| 610 | 20250409 | 090500 | 7582181700 | 46150 | 45950 | 46200 | 45850 | 9875 |
| 611 | 20250409 | 090400 | 7127867075 | 45900 | 46300 | 46300 | 45900 | 15609 |
| 612 | 20250409 | 090300 | 6408878475 | 46200 | 46550 | 47000 | 46100 | 32071 |
| 613 | 20250409 | 090200 | 4920353775 | 46500 | 46700 | 46950 | 46500 | 29413 |
| 614 | 20250409 | 090100 | 3543917525 | 46700 | 46550 | 46700 | 46450 | 11284 |
| 615 | 20250409 | 090000 | 3018565650 | 46550 | 46700 | 46750 | 46250 | 64457 |