32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 190600 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 2666 |
| 3 | 20250409 | 190500 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 4 | 20250409 | 190400 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 5 | 20250409 | 190300 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 6 | 20250409 | 190200 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 7 | 20250409 | 190100 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 8 | 20250409 | 190000 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 9 | 20250409 | 185900 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 10 | 20250409 | 185800 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 11 | 20250409 | 185700 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 12 | 20250409 | 185600 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 13 | 20250409 | 185500 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 14 | 20250409 | 185400 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 15 | 20250409 | 185300 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 16 | 20250409 | 185200 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 17 | 20250409 | 185100 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 18 | 20250409 | 185000 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 19 | 20250409 | 184900 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 20 | 20250409 | 184800 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 21 | 20250409 | 184700 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 22 | 20250409 | 184600 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 23 | 20250409 | 184500 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 24 | 20250409 | 184400 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 25 | 20250409 | 184300 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 26 | 20250409 | 184200 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 27 | 20250409 | 184100 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 28 | 20250409 | 184000 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 29 | 20250409 | 183900 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 30 | 20250409 | 183800 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 31 | 20250409 | 183700 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 32 | 20250409 | 183600 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 2666 |
| 33 | 20250409 | 183500 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 34 | 20250409 | 183400 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 35 | 20250409 | 183300 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 36 | 20250409 | 183200 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 37 | 20250409 | 183100 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 38 | 20250409 | 183000 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 39 | 20250409 | 182900 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 40 | 20250409 | 182800 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 41 | 20250409 | 182700 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 42 | 20250409 | 182600 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 43 | 20250409 | 182500 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 44 | 20250409 | 182400 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 45 | 20250409 | 182300 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 46 | 20250409 | 182200 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 47 | 20250409 | 182100 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 48 | 20250409 | 182000 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 49 | 20250409 | 181900 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 50 | 20250409 | 181800 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 51 | 20250409 | 181700 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 52 | 20250409 | 181600 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 53 | 20250409 | 181500 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 54 | 20250409 | 181400 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 55 | 20250409 | 181300 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 56 | 20250409 | 181200 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 57 | 20250409 | 181100 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 58 | 20250409 | 181000 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 59 | 20250409 | 180900 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 60 | 20250409 | 180800 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 61 | 20250409 | 180700 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 62 | 20250409 | 180600 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 2666 |
| 63 | 20250409 | 180500 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 64 | 20250409 | 180400 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 65 | 20250409 | 180300 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 66 | 20250409 | 180200 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 67 | 20250409 | 180100 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 68 | 20250409 | 180000 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 69 | 20250409 | 175900 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 70 | 20250409 | 175800 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 71 | 20250409 | 175700 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 72 | 20250409 | 175600 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 73 | 20250409 | 175500 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 74 | 20250409 | 175400 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 75 | 20250409 | 175300 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 76 | 20250409 | 175200 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 77 | 20250409 | 175100 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 78 | 20250409 | 175000 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 79 | 20250409 | 174900 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 80 | 20250409 | 174800 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 81 | 20250409 | 174700 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 82 | 20250409 | 174600 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 83 | 20250409 | 174500 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 84 | 20250409 | 174400 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 85 | 20250409 | 174300 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 86 | 20250409 | 174200 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 87 | 20250409 | 174100 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 88 | 20250409 | 174000 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 89 | 20250409 | 173900 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 90 | 20250409 | 173800 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 91 | 20250409 | 173700 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 92 | 20250409 | 173600 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 2666 |
| 93 | 20250409 | 173500 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 94 | 20250409 | 173400 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 95 | 20250409 | 173300 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 96 | 20250409 | 173200 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 97 | 20250409 | 173100 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 98 | 20250409 | 173000 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 99 | 20250409 | 172900 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 100 | 20250409 | 172800 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 101 | 20250409 | 172700 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 102 | 20250409 | 172600 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 103 | 20250409 | 172500 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 104 | 20250409 | 172400 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 105 | 20250409 | 172300 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 106 | 20250409 | 172200 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 107 | 20250409 | 172100 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 108 | 20250409 | 172000 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 109 | 20250409 | 171900 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 110 | 20250409 | 171800 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 111 | 20250409 | 171700 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 112 | 20250409 | 171600 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 113 | 20250409 | 171500 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 114 | 20250409 | 171400 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 115 | 20250409 | 171300 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 116 | 20250409 | 171200 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 117 | 20250409 | 171100 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 118 | 20250409 | 171000 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 119 | 20250409 | 170900 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 120 | 20250409 | 170800 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 121 | 20250409 | 170700 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 122 | 20250409 | 170600 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 2666 |
| 123 | 20250409 | 170500 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 124 | 20250409 | 170400 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 125 | 20250409 | 170300 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 126 | 20250409 | 170200 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 127 | 20250409 | 170100 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 128 | 20250409 | 170000 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 129 | 20250409 | 165900 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 130 | 20250409 | 165800 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 131 | 20250409 | 165700 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 132 | 20250409 | 165600 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 133 | 20250409 | 165500 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 134 | 20250409 | 165400 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 135 | 20250409 | 165300 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 136 | 20250409 | 165200 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 137 | 20250409 | 165100 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 138 | 20250409 | 165000 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 139 | 20250409 | 164900 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 140 | 20250409 | 164800 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 141 | 20250409 | 164700 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 142 | 20250409 | 164600 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 143 | 20250409 | 164500 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 144 | 20250409 | 164400 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 145 | 20250409 | 164300 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 146 | 20250409 | 164200 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 147 | 20250409 | 164100 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 148 | 20250409 | 164000 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 149 | 20250409 | 163900 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 150 | 20250409 | 163800 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 151 | 20250409 | 163700 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 152 | 20250409 | 163600 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 2666 |
| 153 | 20250409 | 163500 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 154 | 20250409 | 163400 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 155 | 20250409 | 163300 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 156 | 20250409 | 163200 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 157 | 20250409 | 163100 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 158 | 20250409 | 163000 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 159 | 20250409 | 162900 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 160 | 20250409 | 162800 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 161 | 20250409 | 162700 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 162 | 20250409 | 162600 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 163 | 20250409 | 162500 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 164 | 20250409 | 162400 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 165 | 20250409 | 162300 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 166 | 20250409 | 162200 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 167 | 20250409 | 162100 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 168 | 20250409 | 162000 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 169 | 20250409 | 161900 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 170 | 20250409 | 161800 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 171 | 20250409 | 161700 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 172 | 20250409 | 161600 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 173 | 20250409 | 161500 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 174 | 20250409 | 161400 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 175 | 20250409 | 161300 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 176 | 20250409 | 161200 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 177 | 20250409 | 161100 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 178 | 20250409 | 161000 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 179 | 20250409 | 160900 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 180 | 20250409 | 160800 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 181 | 20250409 | 160700 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 182 | 20250409 | 160600 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 2666 |
| 183 | 20250409 | 160500 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 184 | 20250409 | 160400 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 185 | 20250409 | 160300 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 186 | 20250409 | 160200 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 187 | 20250409 | 160100 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 188 | 20250409 | 160000 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 189 | 20250409 | 155900 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 190 | 20250409 | 155800 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 191 | 20250409 | 155700 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 192 | 20250409 | 155600 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 193 | 20250409 | 155500 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 194 | 20250409 | 155400 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 195 | 20250409 | 155300 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 196 | 20250409 | 155200 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 197 | 20250409 | 155100 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 198 | 20250409 | 155000 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 199 | 20250409 | 154900 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 200 | 20250409 | 154800 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 201 | 20250409 | 154700 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 202 | 20250409 | 154600 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 203 | 20250409 | 154500 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 204 | 20250409 | 154400 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 205 | 20250409 | 154300 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 206 | 20250409 | 154200 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 207 | 20250409 | 154100 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 208 | 20250409 | 154000 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 209 | 20250409 | 153900 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 210 | 20250409 | 153800 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 211 | 20250409 | 153700 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 212 | 20250409 | 153600 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 2666 |
| 213 | 20250409 | 153500 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 214 | 20250409 | 153400 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 215 | 20250409 | 153300 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 216 | 20250409 | 153200 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 217 | 20250409 | 153100 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 0 |
| 218 | 20250409 | 153000 | 3246031925 | 47500 | 47500 | 47500 | 47500 | 2666 |
| 219 | 20250409 | 152900 | 3119396925 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20250409 | 152800 | 3119396925 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20250409 | 152700 | 3119396925 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20250409 | 152600 | 3119396925 | 47100 | 47100 | 47100 | 47100 | 0 |
| 223 | 20250409 | 152500 | 3119396925 | 47100 | 47100 | 47100 | 47100 | 0 |
| 224 | 20250409 | 152400 | 3119396925 | 47100 | 47100 | 47100 | 47100 | 0 |
| 225 | 20250409 | 152300 | 3119396925 | 47100 | 47100 | 47100 | 47100 | 0 |
| 226 | 20250409 | 152200 | 3119396925 | 47100 | 47100 | 47100 | 47100 | 0 |
| 227 | 20250409 | 152100 | 3119396925 | 47100 | 47100 | 47100 | 47100 | 0 |
| 228 | 20250409 | 152000 | 3119396925 | 47100 | 47100 | 47100 | 47100 | 0 |
| 229 | 20250409 | 151900 | 3119396925 | 47100 | 46900 | 47100 | 46850 | 118 |
| 230 | 20250409 | 151800 | 3113850275 | 46900 | 46750 | 46900 | 46700 | 70 |
| 231 | 20250409 | 151700 | 3110577925 | 46750 | 46750 | 46750 | 46750 | 51 |
| 232 | 20250409 | 151600 | 3108193675 | 46750 | 46750 | 46800 | 46650 | 768 |
| 233 | 20250409 | 151500 | 3072265775 | 46900 | 47050 | 47050 | 46700 | 166 |
| 234 | 20250409 | 151400 | 3064507425 | 47050 | 46850 | 47100 | 46750 | 232 |
| 235 | 20250409 | 151300 | 3053645975 | 46850 | 46750 | 47250 | 46750 | 453 |
| 236 | 20250409 | 151200 | 3032389075 | 46750 | 46700 | 46800 | 46700 | 138 |
| 237 | 20250409 | 151100 | 3025935275 | 46700 | 46750 | 46800 | 46700 | 210 |
| 238 | 20250409 | 151000 | 3016119975 | 46750 | 46800 | 46800 | 46750 | 205 |
| 239 | 20250409 | 150900 | 3006531375 | 46750 | 46800 | 46800 | 46750 | 233 |
| 240 | 20250409 | 150800 | 2995638525 | 46750 | 46850 | 46850 | 46750 | 231 |
| 241 | 20250409 | 150700 | 2984836325 | 46750 | 46650 | 46900 | 46650 | 220 |
| 242 | 20250409 | 150600 | 2974530225 | 46700 | 46650 | 46800 | 46650 | 170 |
| 243 | 20250409 | 150500 | 2966593475 | 46650 | 46700 | 46800 | 46650 | 117 |
| 244 | 20250409 | 150400 | 2961130275 | 46700 | 46700 | 46750 | 46700 | 200 |
| 245 | 20250409 | 150300 | 2951787775 | 46750 | 46800 | 46800 | 46700 | 187 |
| 246 | 20250409 | 150200 | 2943048875 | 46700 | 46700 | 46800 | 46700 | 133 |
| 247 | 20250409 | 150100 | 2936833575 | 46700 | 46700 | 46800 | 46700 | 127 |
| 248 | 20250409 | 150000 | 2930899675 | 46700 | 46800 | 46850 | 46700 | 509 |
| 249 | 20250409 | 145900 | 2907085375 | 46750 | 46600 | 46800 | 46600 | 212 |
| 250 | 20250409 | 145800 | 2897173725 | 46800 | 46850 | 46850 | 46600 | 244 |
| 251 | 20250409 | 145700 | 2885777075 | 46700 | 46700 | 46900 | 46650 | 153 |
| 252 | 20250409 | 145600 | 2878615975 | 46900 | 46700 | 46900 | 46700 | 171 |
| 253 | 20250409 | 145500 | 2870620675 | 47000 | 46700 | 47000 | 46650 | 235 |
| 254 | 20250409 | 145400 | 2859618925 | 46700 | 46900 | 47050 | 46700 | 190 |
| 255 | 20250409 | 145300 | 2850726425 | 46750 | 46700 | 46850 | 46600 | 422 |
| 256 | 20250409 | 145200 | 2831020375 | 46650 | 46650 | 46900 | 46650 | 95 |
| 257 | 20250409 | 145100 | 2826567625 | 46900 | 46650 | 46900 | 46650 | 226 |
| 258 | 20250409 | 145000 | 2815997875 | 46650 | 46700 | 46900 | 46650 | 250 |
| 259 | 20250409 | 144900 | 2804319325 | 46700 | 46700 | 46750 | 46650 | 445 |
| 260 | 20250409 | 144800 | 2783536025 | 46700 | 46700 | 46700 | 46650 | 168 |
| 261 | 20250409 | 144700 | 2775694375 | 46650 | 46650 | 46700 | 46650 | 169 |
| 262 | 20250409 | 144600 | 2767808225 | 46700 | 46700 | 46750 | 46650 | 195 |
| 263 | 20250409 | 144500 | 2758702725 | 46700 | 46750 | 46750 | 46700 | 358 |
| 264 | 20250409 | 144400 | 2741971375 | 46700 | 46650 | 46750 | 46650 | 147 |
| 265 | 20250409 | 144300 | 2735104225 | 46650 | 46700 | 46750 | 46650 | 347 |
| 266 | 20250409 | 144200 | 2718895975 | 46700 | 46700 | 46750 | 46700 | 204 |
| 267 | 20250409 | 144100 | 2709365025 | 46700 | 46750 | 46850 | 46700 | 259 |
| 268 | 20250409 | 144000 | 2697253475 | 46750 | 46700 | 46750 | 46700 | 232 |
| 269 | 20250409 | 143900 | 2686415975 | 46700 | 46750 | 46750 | 46650 | 235 |
| 270 | 20250409 | 143800 | 2675438775 | 46750 | 46750 | 46750 | 46700 | 287 |
| 271 | 20250409 | 143700 | 2662025675 | 46800 | 46650 | 46850 | 46650 | 224 |
| 272 | 20250409 | 143600 | 2651556625 | 46650 | 46650 | 46750 | 46650 | 195 |
| 273 | 20250409 | 143500 | 2642453775 | 46650 | 46750 | 46750 | 46650 | 173 |
| 274 | 20250409 | 143400 | 2634373475 | 46750 | 46750 | 46750 | 46650 | 234 |
| 275 | 20250409 | 143300 | 2623441925 | 46750 | 46650 | 46750 | 46600 | 323 |
| 276 | 20250409 | 143200 | 2608360975 | 46650 | 46700 | 46700 | 46650 | 51 |
| 277 | 20250409 | 143100 | 2605979475 | 46700 | 46650 | 46700 | 46600 | 312 |
| 278 | 20250409 | 143000 | 2591414225 | 46700 | 46750 | 46750 | 46650 | 189 |
| 279 | 20250409 | 142900 | 2582588175 | 46700 | 46750 | 46750 | 46650 | 276 |
| 280 | 20250409 | 142800 | 2569703725 | 46750 | 46600 | 46750 | 46600 | 423 |
| 281 | 20250409 | 142700 | 2549963175 | 46600 | 46650 | 46800 | 46600 | 219 |
| 282 | 20250409 | 142600 | 2539739475 | 46650 | 46600 | 46750 | 46600 | 223 |
| 283 | 20250409 | 142500 | 2529329625 | 46800 | 46750 | 46800 | 46600 | 259 |
| 284 | 20250409 | 142400 | 2517240075 | 46600 | 46750 | 46800 | 46600 | 381 |
| 285 | 20250409 | 142300 | 2499458725 | 46550 | 46450 | 46800 | 46450 | 208 |
| 286 | 20250409 | 142200 | 2489761775 | 46650 | 46450 | 46650 | 46450 | 405 |
| 287 | 20250409 | 142100 | 2470898025 | 46450 | 46400 | 46700 | 46400 | 438 |
| 288 | 20250409 | 142000 | 2450505575 | 46400 | 46500 | 46750 | 46300 | 759 |
| 289 | 20250409 | 141900 | 2415269775 | 46800 | 46500 | 46850 | 46500 | 247 |
| 290 | 20250409 | 141800 | 2403744775 | 46500 | 46850 | 46850 | 46500 | 397 |
| 291 | 20250409 | 141700 | 2385225725 | 46850 | 46550 | 46850 | 46500 | 252 |
| 292 | 20250409 | 141600 | 2373492175 | 46850 | 46350 | 46950 | 46350 | 549 |
| 293 | 20250409 | 141500 | 2347940275 | 46350 | 46400 | 46500 | 46350 | 399 |
| 294 | 20250409 | 141400 | 2329425675 | 46350 | 46350 | 46450 | 46300 | 189 |
| 295 | 20250409 | 141300 | 2320662675 | 46300 | 46400 | 46450 | 46300 | 230 |
| 296 | 20250409 | 141200 | 2310001625 | 46300 | 46300 | 46350 | 46300 | 372 |
| 297 | 20250409 | 141100 | 2292768275 | 46350 | 46300 | 46350 | 46250 | 292 |
| 298 | 20250409 | 141000 | 2279248875 | 46250 | 46300 | 46450 | 46250 | 287 |
| 299 | 20250409 | 140900 | 2265961925 | 46350 | 46300 | 46350 | 46250 | 600 |
| 300 | 20250409 | 140800 | 2238185625 | 46300 | 46300 | 46350 | 46300 | 129 |
| 301 | 20250409 | 140700 | 2232212625 | 46300 | 46350 | 46400 | 46300 | 236 |
| 302 | 20250409 | 140600 | 2221278875 | 46400 | 46400 | 46500 | 46350 | 328 |
| 303 | 20250409 | 140500 | 2206064975 | 46400 | 46350 | 46500 | 46350 | 223 |
| 304 | 20250409 | 140400 | 2195718775 | 46400 | 46250 | 46450 | 46250 | 429 |
| 305 | 20250409 | 140300 | 2175845875 | 46250 | 46350 | 46450 | 46250 | 129 |
| 306 | 20250409 | 140200 | 2169876125 | 46350 | 46250 | 46350 | 46250 | 328 |
| 307 | 20250409 | 140100 | 2154678625 | 46350 | 46350 | 46400 | 46200 | 437 |
| 308 | 20250409 | 140000 | 2134448975 | 46350 | 46350 | 46400 | 46350 | 253 |
| 309 | 20250409 | 135900 | 2122721675 | 46350 | 46400 | 46500 | 46350 | 187 |
| 310 | 20250409 | 135800 | 2114044675 | 46450 | 46400 | 46450 | 46350 | 534 |
| 311 | 20250409 | 135700 | 2089269925 | 46400 | 46450 | 46450 | 46400 | 249 |
| 312 | 20250409 | 135600 | 2077710825 | 46450 | 46450 | 46600 | 46450 | 219 |
| 313 | 20250409 | 135500 | 2067535375 | 46450 | 46500 | 46600 | 46450 | 273 |
| 314 | 20250409 | 135400 | 2054840025 | 46550 | 46550 | 46550 | 46500 | 429 |
| 315 | 20250409 | 135300 | 2034878625 | 46550 | 46600 | 46600 | 46550 | 134 |
| 316 | 20250409 | 135200 | 2028640775 | 46550 | 46650 | 46700 | 46550 | 604 |
| 317 | 20250409 | 135100 | 2000465325 | 46650 | 46700 | 46850 | 46600 | 891 |
| 318 | 20250409 | 135000 | 1958903075 | 46700 | 46700 | 47000 | 46650 | 419 |
| 319 | 20250409 | 134900 | 1939322225 | 46650 | 46700 | 46900 | 46650 | 586 |
| 320 | 20250409 | 134800 | 1911942775 | 46700 | 46900 | 46900 | 46700 | 157 |
| 321 | 20250409 | 134700 | 1904607775 | 46700 | 46750 | 46950 | 46700 | 211 |
| 322 | 20250409 | 134600 | 1894746275 | 46750 | 46800 | 46900 | 46750 | 350 |
| 323 | 20250409 | 134500 | 1878372925 | 46800 | 46850 | 47050 | 46800 | 166 |
| 324 | 20250409 | 134400 | 1870596825 | 46850 | 46850 | 46950 | 46850 | 253 |
| 325 | 20250409 | 134300 | 1858741575 | 46850 | 46800 | 47100 | 46800 | 194 |
| 326 | 20250409 | 134200 | 1849657325 | 46800 | 46750 | 47050 | 46750 | 270 |
| 327 | 20250409 | 134100 | 1837018425 | 46750 | 46700 | 46950 | 46700 | 301 |
| 328 | 20250409 | 134000 | 1822923825 | 46700 | 46900 | 47050 | 46700 | 671 |
| 329 | 20250409 | 133900 | 1791532325 | 46900 | 46900 | 47050 | 46850 | 191 |
| 330 | 20250409 | 133800 | 1782581275 | 46900 | 47050 | 47050 | 46850 | 175 |
| 331 | 20250409 | 133700 | 1774374025 | 46900 | 46850 | 47050 | 46850 | 258 |
| 332 | 20250409 | 133600 | 1762275725 | 46850 | 47000 | 47000 | 46850 | 365 |
| 333 | 20250409 | 133500 | 1745153575 | 46850 | 47000 | 47000 | 46850 | 161 |
| 334 | 20250409 | 133400 | 1737606225 | 47000 | 46900 | 47100 | 46850 | 327 |
| 335 | 20250409 | 133300 | 1722256075 | 46900 | 46850 | 47050 | 46850 | 117 |
| 336 | 20250409 | 133200 | 1716772025 | 47050 | 46900 | 47050 | 46850 | 224 |
| 337 | 20250409 | 133100 | 1706264675 | 46900 | 46850 | 47050 | 46850 | 312 |
| 338 | 20250409 | 133000 | 1691638925 | 47050 | 47000 | 47050 | 46850 | 1242 |
| 339 | 20250409 | 132900 | 1633301775 | 47050 | 47000 | 47050 | 47000 | 223 |
| 340 | 20250409 | 132800 | 1622820425 | 47000 | 47050 | 47050 | 47000 | 222 |
| 341 | 20250409 | 132700 | 1612383875 | 47050 | 47050 | 47100 | 47000 | 176 |
| 342 | 20250409 | 132600 | 1604107175 | 47050 | 47050 | 47050 | 47050 | 257 |
| 343 | 20250409 | 132500 | 1592015325 | 47100 | 47050 | 47150 | 47000 | 373 |
| 344 | 20250409 | 132400 | 1574470825 | 47050 | 47000 | 47150 | 47000 | 263 |
| 345 | 20250409 | 132300 | 1562092475 | 47000 | 47050 | 47150 | 47000 | 203 |
| 346 | 20250409 | 132200 | 1552536275 | 47050 | 47050 | 47200 | 47050 | 253 |
| 347 | 20250409 | 132100 | 1540623325 | 47000 | 47100 | 47150 | 47000 | 415 |
| 348 | 20250409 | 132000 | 1521092575 | 47100 | 47200 | 47200 | 47100 | 239 |
| 349 | 20250409 | 131900 | 1509831625 | 47200 | 47100 | 47250 | 47050 | 124 |
| 350 | 20250409 | 131800 | 1503985775 | 47150 | 47200 | 47250 | 47050 | 349 |
| 351 | 20250409 | 131700 | 1487524675 | 47100 | 47250 | 47300 | 47100 | 514 |
| 352 | 20250409 | 131600 | 1463273225 | 47350 | 47250 | 47350 | 47250 | 230 |
| 353 | 20250409 | 131500 | 1452403475 | 47250 | 47350 | 47400 | 47250 | 263 |
| 354 | 20250409 | 131400 | 1439961375 | 47350 | 47450 | 47500 | 47300 | 461 |
| 355 | 20250409 | 131300 | 1418134275 | 47400 | 47450 | 47500 | 47400 | 416 |
| 356 | 20250409 | 131200 | 1398407575 | 47450 | 47600 | 47600 | 47450 | 349 |
| 357 | 20250409 | 131100 | 1381829525 | 47600 | 47550 | 47600 | 47550 | 14 |
| 358 | 20250409 | 131000 | 1381163675 | 47550 | 47600 | 47600 | 47550 | 70 |
| 359 | 20250409 | 130900 | 1377834175 | 47600 | 47600 | 47600 | 47600 | 58 |
| 360 | 20250409 | 130800 | 1375073375 | 47600 | 47550 | 47600 | 47550 | 15 |
| 361 | 20250409 | 130700 | 1374360025 | 47550 | 47600 | 47600 | 47550 | 76 |
| 362 | 20250409 | 130600 | 1370744625 | 47550 | 47550 | 47550 | 47500 | 321 |
| 363 | 20250409 | 130500 | 1355485075 | 47600 | 47550 | 47600 | 47550 | 23 |
| 364 | 20250409 | 130400 | 1354390425 | 47550 | 47550 | 47600 | 47550 | 115 |
| 365 | 20250409 | 130300 | 1348919975 | 47650 | 47600 | 47650 | 47600 | 4 |
| 366 | 20250409 | 130200 | 1348729525 | 47650 | 47650 | 47650 | 47550 | 22 |
| 367 | 20250409 | 130100 | 1347682225 | 47650 | 47600 | 47700 | 47550 | 144 |
| 368 | 20250409 | 130000 | 1340822775 | 47650 | 47650 | 47650 | 47650 | 65 |
| 369 | 20250409 | 125900 | 1337725525 | 47650 | 47550 | 47650 | 47500 | 127 |
| 370 | 20250409 | 125800 | 1331685325 | 47550 | 47550 | 47550 | 47500 | 87 |
| 371 | 20250409 | 125700 | 1327550725 | 47550 | 47500 | 47550 | 47500 | 22 |
| 372 | 20250409 | 125600 | 1326505175 | 47500 | 47500 | 47500 | 47500 | 3 |
| 373 | 20250409 | 125500 | 1326362675 | 47500 | 47500 | 47500 | 47500 | 80 |
| 374 | 20250409 | 125400 | 1322562675 | 47550 | 47550 | 47600 | 47500 | 30 |
| 375 | 20250409 | 125300 | 1321136475 | 47500 | 47550 | 47550 | 47500 | 66 |
| 376 | 20250409 | 125200 | 1317998375 | 47500 | 47550 | 47600 | 47450 | 63 |
| 377 | 20250409 | 125100 | 1315002925 | 47550 | 47550 | 47550 | 47550 | 26 |
| 378 | 20250409 | 125000 | 1313766625 | 47450 | 47450 | 47450 | 47450 | 5 |
| 379 | 20250409 | 124900 | 1313529375 | 47450 | 47500 | 47550 | 47450 | 228 |
| 380 | 20250409 | 124800 | 1302699675 | 47450 | 47500 | 47550 | 47400 | 763 |
| 381 | 20250409 | 124700 | 1266458225 | 47500 | 47700 | 47700 | 47500 | 1974 |
| 382 | 20250409 | 124600 | 1172553325 | 47750 | 47700 | 47750 | 47700 | 158 |
| 383 | 20250409 | 124500 | 1165016675 | 47700 | 47700 | 47700 | 47700 | 15 |
| 384 | 20250409 | 124400 | 1164301175 | 47700 | 47700 | 47700 | 47700 | 1 |
| 385 | 20250409 | 124300 | 1164253475 | 47700 | 47700 | 47700 | 47700 | 267 |
| 386 | 20250409 | 124200 | 1151517575 | 47700 | 47750 | 47750 | 47700 | 23 |
| 387 | 20250409 | 124100 | 1150420125 | 47750 | 47750 | 47750 | 47750 | 6 |
| 388 | 20250409 | 124000 | 1150133625 | 47700 | 47700 | 47700 | 47700 | 64 |
| 389 | 20250409 | 123900 | 1147080825 | 47700 | 47700 | 47750 | 47700 | 24 |
| 390 | 20250409 | 123800 | 1145935975 | 47750 | 47700 | 47750 | 47700 | 50 |
| 391 | 20250409 | 123700 | 1143549425 | 47750 | 47850 | 47850 | 47700 | 348 |
| 392 | 20250409 | 123600 | 1126921325 | 47800 | 47850 | 47900 | 47800 | 203 |
| 393 | 20250409 | 123500 | 1117209125 | 47850 | 47850 | 47850 | 47850 | 41 |
| 394 | 20250409 | 123400 | 1115247275 | 47850 | 47850 | 47850 | 47850 | 51 |
| 395 | 20250409 | 123300 | 1112806925 | 47850 | 47850 | 47850 | 47850 | 16 |
| 396 | 20250409 | 123200 | 1112041325 | 47850 | 47850 | 47850 | 47850 | 14 |
| 397 | 20250409 | 123100 | 1111371425 | 47900 | 47850 | 47900 | 47850 | 95 |
| 398 | 20250409 | 123000 | 1106825625 | 47900 | 47850 | 47900 | 47850 | 23 |
| 399 | 20250409 | 122900 | 1105725025 | 47850 | 47850 | 47850 | 47850 | 1 |
| 400 | 20250409 | 122800 | 1105677175 | 47850 | 47850 | 47850 | 47850 | 66 |
| 401 | 20250409 | 122700 | 1102519075 | 47850 | 47850 | 47900 | 47850 | 20 |
| 402 | 20250409 | 122600 | 1101561975 | 47850 | 47900 | 47950 | 47850 | 361 |
| 403 | 20250409 | 122500 | 1084266975 | 47900 | 47900 | 47950 | 47900 | 54 |
| 404 | 20250409 | 122400 | 1081680325 | 47900 | 47900 | 47900 | 47900 | 1 |
| 405 | 20250409 | 122300 | 1081632425 | 47900 | 47900 | 47900 | 47900 | 10 |
| 406 | 20250409 | 122200 | 1081153425 | 47900 | 47950 | 47950 | 47900 | 69 |
| 407 | 20250409 | 122100 | 1077847925 | 47900 | 47950 | 47950 | 47900 | 108 |
| 408 | 20250409 | 122000 | 1072674675 | 47900 | 47950 | 47950 | 47900 | 36 |
| 409 | 20250409 | 121900 | 1070950075 | 47900 | 47900 | 47900 | 47900 | 50 |
| 410 | 20250409 | 121800 | 1068555075 | 47900 | 47900 | 47900 | 47900 | 1 |
| 411 | 20250409 | 121700 | 1068507175 | 47900 | 47900 | 47900 | 47900 | 0 |
| 412 | 20250409 | 121600 | 1068507175 | 47900 | 48000 | 48000 | 47900 | 49 |
| 413 | 20250409 | 121500 | 1066159725 | 48000 | 47950 | 48000 | 47950 | 92 |
| 414 | 20250409 | 121400 | 1061748275 | 47900 | 47900 | 47950 | 47900 | 16 |
| 415 | 20250409 | 121300 | 1060981825 | 47950 | 47900 | 47950 | 47900 | 73 |
| 416 | 20250409 | 121200 | 1057483275 | 47900 | 47950 | 47950 | 47900 | 291 |
| 417 | 20250409 | 121100 | 1043531025 | 48050 | 47950 | 48050 | 47950 | 37 |
| 418 | 20250409 | 121000 | 1041755475 | 48050 | 48100 | 48100 | 47950 | 16 |
| 419 | 20250409 | 120900 | 1040988025 | 48050 | 48000 | 48050 | 47950 | 67 |
| 420 | 20250409 | 120800 | 1037770375 | 48050 | 48000 | 48050 | 47950 | 43 |
| 421 | 20250409 | 120700 | 1035707475 | 48000 | 48000 | 48000 | 47950 | 159 |
| 422 | 20250409 | 120600 | 1028081475 | 48000 | 48000 | 48000 | 48000 | 49 |
| 423 | 20250409 | 120500 | 1025729475 | 47950 | 47950 | 47950 | 47950 | 5 |
| 424 | 20250409 | 120400 | 1025489725 | 47950 | 48000 | 48000 | 47950 | 364 |
| 425 | 20250409 | 120300 | 1008020725 | 48000 | 48000 | 48000 | 48000 | 51 |
| 426 | 20250409 | 120200 | 1005572725 | 48000 | 48050 | 48050 | 48000 | 15 |
| 427 | 20250409 | 120100 | 1004852675 | 48000 | 48050 | 48050 | 48000 | 68 |
| 428 | 20250409 | 120000 | 1001587575 | 48050 | 48050 | 48100 | 48050 | 24 |
| 429 | 20250409 | 115900 | 1000433975 | 48050 | 48050 | 48050 | 48000 | 98 |
| 430 | 20250409 | 115800 | 995726575 | 48000 | 48050 | 48050 | 48000 | 67 |
| 431 | 20250409 | 115700 | 992509725 | 48100 | 48050 | 48150 | 48050 | 16 |
| 432 | 20250409 | 115600 | 991740775 | 48150 | 48050 | 48150 | 48050 | 7 |
| 433 | 20250409 | 115500 | 991404325 | 48200 | 48100 | 48200 | 48000 | 274 |
| 434 | 20250409 | 115400 | 978231275 | 48200 | 48100 | 48200 | 48100 | 5 |
| 435 | 20250409 | 115300 | 977990675 | 48550 | 48150 | 48750 | 48050 | 171 |
| 436 | 20250409 | 115200 | 969713725 | 48200 | 48000 | 48200 | 48000 | 102 |
| 437 | 20250409 | 115100 | 964813875 | 48050 | 48050 | 48100 | 48050 | 61 |
| 438 | 20250409 | 115000 | 961881275 | 48050 | 48050 | 48050 | 48050 | 17 |
| 439 | 20250409 | 114900 | 961064425 | 48100 | 48050 | 48100 | 48050 | 34 |
| 440 | 20250409 | 114800 | 959430625 | 48050 | 48100 | 48150 | 48050 | 50 |
| 441 | 20250409 | 114700 | 957025625 | 48150 | 48050 | 48150 | 48050 | 2 |
| 442 | 20250409 | 114600 | 956929425 | 48050 | 48050 | 48100 | 48000 | 134 |
| 443 | 20250409 | 114500 | 950492125 | 48050 | 48100 | 48100 | 48050 | 33 |
| 444 | 20250409 | 114400 | 948906275 | 48150 | 48150 | 48150 | 48150 | 0 |
| 445 | 20250409 | 114300 | 948906275 | 48150 | 48100 | 48150 | 48000 | 82 |
| 446 | 20250409 | 114200 | 944966175 | 48100 | 48150 | 48150 | 48000 | 35 |
| 447 | 20250409 | 114100 | 943284025 | 48050 | 48150 | 48150 | 48050 | 19 |
| 448 | 20250409 | 114000 | 942370875 | 48100 | 48000 | 48100 | 48000 | 129 |
| 449 | 20250409 | 113900 | 936175075 | 48050 | 48000 | 48050 | 48000 | 7 |
| 450 | 20250409 | 113800 | 935839025 | 48000 | 48000 | 48050 | 48000 | 16 |
| 451 | 20250409 | 113700 | 935070975 | 48000 | 48000 | 48050 | 48000 | 63 |
| 452 | 20250409 | 113600 | 932045525 | 48050 | 48050 | 48100 | 48050 | 26 |
| 453 | 20250409 | 113500 | 930796175 | 48050 | 48050 | 48100 | 48050 | 42 |
| 454 | 20250409 | 113400 | 928778025 | 48075 | 48050 | 48100 | 48000 | 92 |
| 455 | 20250409 | 113300 | 924357775 | 48050 | 48050 | 48050 | 48050 | 54 |
| 456 | 20250409 | 113200 | 921763075 | 48050 | 48000 | 48100 | 48000 | 51 |
| 457 | 20250409 | 113100 | 919311625 | 48000 | 48050 | 48050 | 48000 | 52 |
| 458 | 20250409 | 113000 | 916814325 | 48050 | 48050 | 48100 | 48000 | 140 |
| 459 | 20250409 | 112900 | 910087425 | 48000 | 48000 | 48050 | 48000 | 25 |
| 460 | 20250409 | 112800 | 908887375 | 48000 | 48000 | 48000 | 48000 | 28 |
| 461 | 20250409 | 112700 | 907543375 | 48000 | 48000 | 48050 | 48000 | 56 |
| 462 | 20250409 | 112600 | 904855225 | 48050 | 48050 | 48050 | 48000 | 23 |
| 463 | 20250409 | 112500 | 903750775 | 48000 | 48000 | 48050 | 48000 | 80 |
| 464 | 20250409 | 112400 | 899910725 | 48000 | 48050 | 48100 | 48000 | 92 |
| 465 | 20250409 | 112300 | 895491575 | 48000 | 48050 | 48050 | 48000 | 22 |
| 466 | 20250409 | 112200 | 894435475 | 48000 | 48100 | 48100 | 48000 | 287 |
| 467 | 20250409 | 112100 | 880654425 | 48050 | 48050 | 48100 | 48050 | 54 |
| 468 | 20250409 | 112000 | 878058825 | 48050 | 48050 | 48100 | 48050 | 31 |
| 469 | 20250409 | 111900 | 876568125 | 48100 | 48100 | 48100 | 48050 | 54 |
| 470 | 20250409 | 111800 | 873971275 | 48100 | 48100 | 48100 | 48100 | 29 |
| 471 | 20250409 | 111700 | 872576375 | 48050 | 48050 | 48150 | 48000 | 72 |
| 472 | 20250409 | 111600 | 869115275 | 48100 | 48000 | 48100 | 48000 | 19 |
| 473 | 20250409 | 111500 | 868202925 | 48050 | 48150 | 48150 | 48050 | 48 |
| 474 | 20250409 | 111400 | 865896275 | 48100 | 48100 | 48150 | 48100 | 10 |
| 475 | 20250409 | 111300 | 865415225 | 48050 | 48050 | 48150 | 48050 | 47 |
| 476 | 20250409 | 111200 | 863156625 | 48050 | 48100 | 48150 | 48050 | 88 |
| 477 | 20250409 | 111100 | 858925075 | 48050 | 48100 | 48100 | 48050 | 70 |
| 478 | 20250409 | 111000 | 855558525 | 48100 | 48050 | 48150 | 48050 | 41 |
| 479 | 20250409 | 110900 | 853587825 | 48100 | 48150 | 48150 | 48100 | 47 |
| 480 | 20250409 | 110800 | 851327025 | 48100 | 48100 | 48100 | 48050 | 25 |
| 481 | 20250409 | 110700 | 850124575 | 48150 | 48150 | 48150 | 48050 | 7 |
| 482 | 20250409 | 110600 | 849788025 | 48050 | 48100 | 48150 | 48050 | 59 |
| 483 | 20250409 | 110500 | 846950450 | 48050 | 48150 | 48150 | 48050 | 205 |
| 484 | 20250409 | 110400 | 837087000 | 48100 | 48100 | 48100 | 48100 | 29 |
| 485 | 20250409 | 110300 | 835692100 | 48150 | 48200 | 48200 | 48150 | 122 |
| 486 | 20250409 | 110200 | 829817750 | 48150 | 48250 | 48250 | 48150 | 28 |
| 487 | 20250409 | 110100 | 828467350 | 48200 | 48250 | 48250 | 48200 | 16 |
| 488 | 20250409 | 110000 | 827696100 | 48150 | 48250 | 48300 | 48150 | 72 |
| 489 | 20250409 | 105900 | 824226750 | 48250 | 48150 | 48250 | 48150 | 71 |
| 490 | 20250409 | 105800 | 820804750 | 48150 | 48150 | 48150 | 48150 | 16 |
| 491 | 20250409 | 105700 | 820034350 | 48150 | 48150 | 48200 | 48150 | 23 |
| 492 | 20250409 | 105600 | 818926850 | 48300 | 48200 | 48300 | 48200 | 94 |
| 493 | 20250409 | 105500 | 814392100 | 48100 | 48100 | 48200 | 48100 | 27 |
| 494 | 20250409 | 105400 | 813093300 | 48100 | 48100 | 48200 | 48100 | 112 |
| 495 | 20250409 | 105300 | 807700550 | 48100 | 48100 | 48150 | 48050 | 218 |
| 496 | 20250409 | 105200 | 797214700 | 48150 | 48050 | 48150 | 48050 | 53 |
| 497 | 20250409 | 105100 | 794664400 | 48100 | 48100 | 48150 | 48100 | 80 |
| 498 | 20250409 | 105000 | 790816350 | 48100 | 48150 | 48200 | 48100 | 24 |
| 499 | 20250409 | 104900 | 789661300 | 48150 | 48100 | 48150 | 48100 | 54 |
| 500 | 20250409 | 104800 | 787062250 | 48100 | 48100 | 48150 | 48100 | 45 |
| 501 | 20250409 | 104700 | 784897600 | 48100 | 48150 | 48150 | 48100 | 7 |
| 502 | 20250409 | 104600 | 784560850 | 48150 | 48100 | 48150 | 48100 | 43 |
| 503 | 20250409 | 104500 | 782490550 | 48150 | 48250 | 48250 | 48100 | 121 |
| 504 | 20250409 | 104400 | 776665450 | 48250 | 48100 | 48300 | 48100 | 19 |
| 505 | 20250409 | 104300 | 775751200 | 48300 | 48100 | 48300 | 48100 | 53 |
| 506 | 20250409 | 104200 | 773191900 | 48150 | 48000 | 48450 | 48000 | 103 |
| 507 | 20250409 | 104100 | 768232650 | 48100 | 48100 | 48100 | 48100 | 7 |
| 508 | 20250409 | 104000 | 767895950 | 48050 | 48100 | 48150 | 48050 | 62 |
| 509 | 20250409 | 103900 | 764915600 | 48100 | 48000 | 48350 | 48000 | 133 |
| 510 | 20250409 | 103800 | 758515450 | 48100 | 48100 | 48100 | 48000 | 47 |
| 511 | 20250409 | 103700 | 756255700 | 48150 | 48100 | 48150 | 48100 | 19 |
| 512 | 20250409 | 103600 | 755341700 | 48100 | 48300 | 48300 | 48100 | 225 |
| 513 | 20250409 | 103500 | 744498850 | 48250 | 48150 | 48250 | 48150 | 145 |
| 514 | 20250409 | 103400 | 737515400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 515 | 20250409 | 103300 | 737515400 | 49200 | 48050 | 49200 | 48050 | 276 |
| 516 | 20250409 | 103200 | 724071050 | 48000 | 48000 | 48000 | 48000 | 17 |
| 517 | 20250409 | 103100 | 723255050 | 47950 | 47950 | 48050 | 47950 | 62 |
| 518 | 20250409 | 103000 | 720279100 | 47950 | 47950 | 48000 | 47950 | 99 |
| 519 | 20250409 | 102900 | 715528250 | 47950 | 47950 | 47950 | 47950 | 78 |
| 520 | 20250409 | 102800 | 711788150 | 47950 | 47900 | 47950 | 47900 | 84 |
| 521 | 20250409 | 102700 | 707761600 | 47900 | 47900 | 47900 | 47900 | 98 |
| 522 | 20250409 | 102600 | 703067400 | 47900 | 47900 | 47900 | 47900 | 78 |
| 523 | 20250409 | 102500 | 699331200 | 47900 | 48000 | 48000 | 47900 | 375 |
| 524 | 20250409 | 102400 | 681354250 | 48000 | 48000 | 48000 | 47950 | 76 |
| 525 | 20250409 | 102300 | 677708550 | 48000 | 47950 | 48000 | 47950 | 100 |
| 526 | 20250409 | 102200 | 672910300 | 47950 | 48000 | 48000 | 47950 | 15 |
| 527 | 20250409 | 102100 | 672190950 | 47950 | 47950 | 47950 | 47950 | 79 |
| 528 | 20250409 | 102000 | 668402900 | 48000 | 47950 | 48000 | 47950 | 56 |
| 529 | 20250409 | 101900 | 665717450 | 47950 | 48000 | 48000 | 47950 | 78 |
| 530 | 20250409 | 101800 | 661975450 | 48000 | 48100 | 48100 | 47950 | 362 |
| 531 | 20250409 | 101700 | 644590500 | 48100 | 48100 | 48100 | 48050 | 94 |
| 532 | 20250409 | 101600 | 640069250 | 48050 | 48050 | 48050 | 48050 | 11 |
| 533 | 20250409 | 101500 | 639540700 | 48050 | 48050 | 48100 | 48050 | 135 |
| 534 | 20250409 | 101400 | 633052650 | 48050 | 48050 | 48100 | 48050 | 12 |
| 535 | 20250409 | 101300 | 632475900 | 48050 | 48050 | 48050 | 48000 | 52 |
| 536 | 20250409 | 101200 | 629978050 | 48000 | 48050 | 48100 | 48000 | 48 |
| 537 | 20250409 | 101100 | 627671650 | 48050 | 48050 | 48100 | 48050 | 35 |
| 538 | 20250409 | 101000 | 625989750 | 48050 | 48000 | 48050 | 48000 | 145 |
| 539 | 20250409 | 100900 | 619022800 | 48000 | 48000 | 48050 | 48000 | 96 |
| 540 | 20250409 | 100800 | 614414750 | 48050 | 48050 | 48100 | 48050 | 27 |
| 541 | 20250409 | 100700 | 613117350 | 48100 | 48100 | 48100 | 48050 | 29 |
| 542 | 20250409 | 100600 | 611723250 | 48050 | 48100 | 48100 | 48050 | 84 |
| 543 | 20250409 | 100500 | 607686900 | 48050 | 48050 | 48050 | 48050 | 15 |
| 544 | 20250409 | 100400 | 606966150 | 48050 | 48050 | 48050 | 48050 | 170 |
| 545 | 20250409 | 100300 | 598797650 | 48050 | 48050 | 48100 | 48000 | 67 |
| 546 | 20250409 | 100200 | 595578450 | 48050 | 48050 | 48050 | 48050 | 29 |
| 547 | 20250409 | 100100 | 594185000 | 48000 | 48000 | 48050 | 48000 | 57 |
| 548 | 20250409 | 100000 | 591448750 | 47900 | 47950 | 48000 | 47900 | 109 |
| 549 | 20250409 | 095900 | 586224300 | 48000 | 48050 | 48050 | 47950 | 41 |
| 550 | 20250409 | 095800 | 584256500 | 47950 | 47950 | 48000 | 47950 | 57 |
| 551 | 20250409 | 095700 | 581520850 | 48000 | 48050 | 48050 | 48000 | 82 |
| 552 | 20250409 | 095600 | 577584100 | 48050 | 48100 | 48100 | 48050 | 102 |
| 553 | 20250409 | 095500 | 572681350 | 48050 | 48050 | 48100 | 48050 | 30 |
| 554 | 20250409 | 095400 | 571239800 | 48100 | 48050 | 48100 | 48000 | 115 |
| 555 | 20250409 | 095300 | 565714200 | 48050 | 48000 | 48050 | 48000 | 227 |
| 556 | 20250409 | 095200 | 554811900 | 47950 | 47950 | 48000 | 47950 | 32 |
| 557 | 20250409 | 095100 | 553277450 | 48000 | 48050 | 48050 | 47950 | 70 |
| 558 | 20250409 | 095000 | 549917200 | 48050 | 48000 | 48050 | 47900 | 1426 |
| 559 | 20250409 | 094900 | 481477650 | 48000 | 48050 | 48050 | 48000 | 44 |
| 560 | 20250409 | 094800 | 479364400 | 48050 | 48100 | 48150 | 48000 | 386 |
| 561 | 20250409 | 094700 | 460811250 | 48100 | 48100 | 48100 | 48100 | 52 |
| 562 | 20250409 | 094600 | 458310050 | 48100 | 48100 | 48100 | 48100 | 60 |
| 563 | 20250409 | 094500 | 455424050 | 48100 | 48150 | 48150 | 48100 | 103 |
| 564 | 20250409 | 094400 | 450467800 | 48150 | 48200 | 48350 | 48150 | 27 |
| 565 | 20250409 | 094300 | 449163500 | 48100 | 48100 | 48900 | 48050 | 429 |
| 566 | 20250409 | 094200 | 428515700 | 48150 | 48150 | 48150 | 48100 | 246 |
| 567 | 20250409 | 094100 | 416677150 | 48150 | 48150 | 48150 | 48150 | 31 |
| 568 | 20250409 | 094000 | 415184500 | 48100 | 48150 | 48200 | 48100 | 162 |
| 569 | 20250409 | 093900 | 407385450 | 48150 | 48200 | 48200 | 48150 | 126 |
| 570 | 20250409 | 093800 | 401317950 | 48200 | 48250 | 48250 | 48200 | 54 |
| 571 | 20250409 | 093700 | 398714200 | 48250 | 48300 | 48300 | 48250 | 24 |
| 572 | 20250409 | 093600 | 397555200 | 48300 | 48250 | 48300 | 48250 | 87 |
| 573 | 20250409 | 093500 | 393355500 | 48350 | 48300 | 48350 | 48300 | 350 |
| 574 | 20250409 | 093400 | 376448500 | 48300 | 48250 | 48350 | 48150 | 451 |
| 575 | 20250409 | 093300 | 354673900 | 48250 | 48400 | 48400 | 48250 | 504 |
| 576 | 20250409 | 093200 | 330311850 | 48450 | 48400 | 48450 | 48400 | 9 |
| 577 | 20250409 | 093100 | 329875950 | 48400 | 48500 | 48500 | 48350 | 153 |
| 578 | 20250409 | 093000 | 322464400 | 48450 | 48450 | 48550 | 48350 | 640 |
| 579 | 20250409 | 092900 | 291485600 | 48400 | 48500 | 48500 | 48350 | 30 |
| 580 | 20250409 | 092800 | 290033600 | 48450 | 48550 | 48550 | 48350 | 397 |
| 581 | 20250409 | 092700 | 270797950 | 48400 | 48450 | 48600 | 48400 | 182 |
| 582 | 20250409 | 092600 | 261980750 | 48450 | 48500 | 48550 | 48450 | 26 |
| 583 | 20250409 | 092500 | 260720450 | 48600 | 48450 | 48600 | 48400 | 85 |
| 584 | 20250409 | 092400 | 256599550 | 48500 | 48550 | 48550 | 48500 | 58 |
| 585 | 20250409 | 092300 | 253784050 | 48550 | 48550 | 48600 | 48400 | 95 |
| 586 | 20250409 | 092200 | 249173700 | 48400 | 48550 | 48600 | 48400 | 363 |
| 587 | 20250409 | 092100 | 231570200 | 48550 | 48650 | 48650 | 48550 | 205 |
| 588 | 20250409 | 092000 | 221609950 | 48650 | 48700 | 48700 | 48600 | 40 |
| 589 | 20250409 | 091900 | 219663850 | 48650 | 48650 | 48650 | 48650 | 36 |
| 590 | 20250409 | 091800 | 217912450 | 48650 | 48650 | 48650 | 48600 | 41 |
| 591 | 20250409 | 091700 | 215918650 | 48550 | 48700 | 48750 | 48550 | 535 |
| 592 | 20250409 | 091600 | 189893950 | 48650 | 48800 | 48800 | 48650 | 210 |
| 593 | 20250409 | 091500 | 179660350 | 48800 | 48800 | 48800 | 48750 | 148 |
| 594 | 20250409 | 091400 | 172440300 | 48750 | 48700 | 48900 | 48650 | 453 |
| 595 | 20250409 | 091300 | 150376650 | 48700 | 48900 | 48950 | 48700 | 1117 |
| 596 | 20250409 | 091200 | 95863400 | 48950 | 49000 | 49000 | 48900 | 548 |
| 597 | 20250409 | 091100 | 69028750 | 49000 | 49050 | 49050 | 49000 | 110 |
| 598 | 20250409 | 091000 | 63634800 | 49050 | 49100 | 49100 | 49050 | 41 |
| 599 | 20250409 | 090900 | 61622700 | 49100 | 49100 | 49100 | 49050 | 18 |
| 600 | 20250409 | 090800 | 60739250 | 49100 | 49100 | 49100 | 49100 | 46 |
| 601 | 20250409 | 090700 | 58480650 | 49100 | 49100 | 49100 | 49100 | 28 |
| 602 | 20250409 | 090600 | 57105850 | 49100 | 49150 | 49150 | 49100 | 110 |
| 603 | 20250409 | 090500 | 51701200 | 49150 | 49250 | 49250 | 49100 | 30 |
| 604 | 20250409 | 090400 | 50227300 | 49100 | 49150 | 49500 | 49100 | 131 |
| 605 | 20250409 | 090300 | 43758650 | 49000 | 49250 | 49250 | 48950 | 407 |
| 606 | 20250409 | 090200 | 23800500 | 49300 | 49250 | 49350 | 49100 | 215 |
| 607 | 20250409 | 090100 | 13223150 | 49150 | 49300 | 49300 | 49100 | 111 |
| 608 | 20250409 | 090000 | 7770600 | 49300 | 49550 | 49550 | 49300 | 157 |