34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 191700 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 17205 |
| 3 | 20250409 | 191600 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 4 | 20250409 | 191500 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 5 | 20250409 | 191400 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 6 | 20250409 | 191300 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 7 | 20250409 | 191200 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 8 | 20250409 | 191100 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 9 | 20250409 | 191000 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 10 | 20250409 | 190900 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 11 | 20250409 | 190800 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 12 | 20250409 | 190700 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 13 | 20250409 | 190600 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 14 | 20250409 | 190500 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 15 | 20250409 | 190400 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 16 | 20250409 | 190300 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 17 | 20250409 | 190200 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 18 | 20250409 | 190100 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 19 | 20250409 | 190000 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 20 | 20250409 | 185900 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 21 | 20250409 | 185800 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 22 | 20250409 | 185700 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 23 | 20250409 | 185600 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 24 | 20250409 | 185500 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 25 | 20250409 | 185400 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 26 | 20250409 | 185300 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 27 | 20250409 | 185200 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 28 | 20250409 | 185100 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 29 | 20250409 | 185000 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 30 | 20250409 | 184900 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 31 | 20250409 | 184800 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 32 | 20250409 | 184700 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 17205 |
| 33 | 20250409 | 184600 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 34 | 20250409 | 184500 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 35 | 20250409 | 184400 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 36 | 20250409 | 184300 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 37 | 20250409 | 184200 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 38 | 20250409 | 184100 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 39 | 20250409 | 184000 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 40 | 20250409 | 183900 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 41 | 20250409 | 183800 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 42 | 20250409 | 183700 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 43 | 20250409 | 183600 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 44 | 20250409 | 183500 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 45 | 20250409 | 183400 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 46 | 20250409 | 183300 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 47 | 20250409 | 183200 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 48 | 20250409 | 183100 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 49 | 20250409 | 183000 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 50 | 20250409 | 182900 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 51 | 20250409 | 182800 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 52 | 20250409 | 182700 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 53 | 20250409 | 182600 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 54 | 20250409 | 182500 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 55 | 20250409 | 182400 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 56 | 20250409 | 182300 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 57 | 20250409 | 182200 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 58 | 20250409 | 182100 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 59 | 20250409 | 182000 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 60 | 20250409 | 181900 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 61 | 20250409 | 181800 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 62 | 20250409 | 181700 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 17205 |
| 63 | 20250409 | 181600 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 64 | 20250409 | 181500 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 65 | 20250409 | 181400 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 66 | 20250409 | 181300 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 67 | 20250409 | 181200 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 68 | 20250409 | 181100 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 69 | 20250409 | 181000 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 70 | 20250409 | 180900 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 71 | 20250409 | 180800 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 72 | 20250409 | 180700 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 73 | 20250409 | 180600 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 74 | 20250409 | 180500 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 75 | 20250409 | 180400 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 76 | 20250409 | 180300 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 77 | 20250409 | 180200 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 78 | 20250409 | 180100 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 79 | 20250409 | 180000 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 80 | 20250409 | 175900 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 81 | 20250409 | 175800 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 82 | 20250409 | 175700 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 83 | 20250409 | 175600 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 84 | 20250409 | 175500 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 85 | 20250409 | 175400 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 86 | 20250409 | 175300 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 87 | 20250409 | 175200 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 88 | 20250409 | 175100 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 89 | 20250409 | 175000 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 90 | 20250409 | 174900 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 91 | 20250409 | 174800 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 92 | 20250409 | 174700 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 17205 |
| 93 | 20250409 | 174600 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 94 | 20250409 | 174500 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 95 | 20250409 | 174400 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 96 | 20250409 | 174300 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 97 | 20250409 | 174200 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 98 | 20250409 | 174100 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 99 | 20250409 | 174000 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 100 | 20250409 | 173900 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 101 | 20250409 | 173800 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 102 | 20250409 | 173700 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 103 | 20250409 | 173600 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 104 | 20250409 | 173500 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 105 | 20250409 | 173400 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 106 | 20250409 | 173300 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 107 | 20250409 | 173200 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 108 | 20250409 | 173100 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 109 | 20250409 | 173000 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 110 | 20250409 | 172900 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 111 | 20250409 | 172800 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 112 | 20250409 | 172700 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 113 | 20250409 | 172600 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 114 | 20250409 | 172500 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 115 | 20250409 | 172400 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 116 | 20250409 | 172300 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 117 | 20250409 | 172200 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 118 | 20250409 | 172100 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 119 | 20250409 | 172000 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 120 | 20250409 | 171900 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 121 | 20250409 | 171800 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 122 | 20250409 | 171700 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 17205 |
| 123 | 20250409 | 171600 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 124 | 20250409 | 171500 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 125 | 20250409 | 171400 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 126 | 20250409 | 171300 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 127 | 20250409 | 171200 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 128 | 20250409 | 171100 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 129 | 20250409 | 171000 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 130 | 20250409 | 170900 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 131 | 20250409 | 170800 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 132 | 20250409 | 170700 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 133 | 20250409 | 170600 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 134 | 20250409 | 170500 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 135 | 20250409 | 170400 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 136 | 20250409 | 170300 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 137 | 20250409 | 170200 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 138 | 20250409 | 170100 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 139 | 20250409 | 170000 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 140 | 20250409 | 165900 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 141 | 20250409 | 165800 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 142 | 20250409 | 165700 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 143 | 20250409 | 165600 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 144 | 20250409 | 165500 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 145 | 20250409 | 165400 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 146 | 20250409 | 165300 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 147 | 20250409 | 165200 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 148 | 20250409 | 165100 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 149 | 20250409 | 165000 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 150 | 20250409 | 164900 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 151 | 20250409 | 164800 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 152 | 20250409 | 164700 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 17205 |
| 153 | 20250409 | 164600 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 154 | 20250409 | 164500 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 155 | 20250409 | 164400 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 156 | 20250409 | 164300 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 157 | 20250409 | 164200 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 158 | 20250409 | 164100 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 159 | 20250409 | 164000 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 160 | 20250409 | 163900 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 161 | 20250409 | 163800 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 162 | 20250409 | 163700 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 163 | 20250409 | 163600 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 164 | 20250409 | 163500 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 165 | 20250409 | 163400 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 166 | 20250409 | 163300 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 167 | 20250409 | 163200 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 168 | 20250409 | 163100 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 169 | 20250409 | 163000 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 170 | 20250409 | 162900 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 171 | 20250409 | 162800 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 172 | 20250409 | 162700 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 173 | 20250409 | 162600 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 174 | 20250409 | 162500 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 175 | 20250409 | 162400 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 176 | 20250409 | 162300 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 177 | 20250409 | 162200 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 178 | 20250409 | 162100 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 179 | 20250409 | 162000 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 180 | 20250409 | 161900 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 181 | 20250409 | 161800 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 182 | 20250409 | 161700 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 17205 |
| 183 | 20250409 | 161600 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 184 | 20250409 | 161500 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 185 | 20250409 | 161400 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 186 | 20250409 | 161300 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 187 | 20250409 | 161200 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 188 | 20250409 | 161100 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 189 | 20250409 | 161000 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 190 | 20250409 | 160900 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 191 | 20250409 | 160800 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 192 | 20250409 | 160700 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 193 | 20250409 | 160600 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 194 | 20250409 | 160500 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 195 | 20250409 | 160400 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 196 | 20250409 | 160300 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 197 | 20250409 | 160200 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 198 | 20250409 | 160100 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 199 | 20250409 | 160000 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 200 | 20250409 | 155900 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 201 | 20250409 | 155800 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 202 | 20250409 | 155700 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 203 | 20250409 | 155600 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 204 | 20250409 | 155500 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 205 | 20250409 | 155400 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 206 | 20250409 | 155300 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 207 | 20250409 | 155200 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 208 | 20250409 | 155100 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 209 | 20250409 | 155000 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 210 | 20250409 | 154900 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 211 | 20250409 | 154800 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 212 | 20250409 | 154700 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 17205 |
| 213 | 20250409 | 154600 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 214 | 20250409 | 154500 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 215 | 20250409 | 154400 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 216 | 20250409 | 154300 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 217 | 20250409 | 154200 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 218 | 20250409 | 154100 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 219 | 20250409 | 154000 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 220 | 20250409 | 153900 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 221 | 20250409 | 153800 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 222 | 20250409 | 153700 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 223 | 20250409 | 153600 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 224 | 20250409 | 153500 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 225 | 20250409 | 153400 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 226 | 20250409 | 153300 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 227 | 20250409 | 153200 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 228 | 20250409 | 153100 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 229 | 20250409 | 153000 | 45161336400 | 46300 | 46300 | 46300 | 46300 | 17205 |
| 230 | 20250409 | 152900 | 44364744900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20250409 | 152800 | 44364744900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20250409 | 152700 | 44364744900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20250409 | 152600 | 44364744900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20250409 | 152500 | 44364744900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20250409 | 152400 | 44364744900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20250409 | 152300 | 44364744900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20250409 | 152200 | 44364744900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20250409 | 152100 | 44364744900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20250409 | 152000 | 44364744900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 240 | 20250409 | 151900 | 44364744900 | 46000 | 46000 | 46000 | 45950 | 2622 |
| 241 | 20250409 | 151800 | 44244167050 | 46000 | 45950 | 46000 | 45925 | 874 |
| 242 | 20250409 | 151700 | 44203989875 | 45950 | 46000 | 46000 | 45900 | 1016 |
| 243 | 20250409 | 151600 | 44157301075 | 46000 | 45950 | 46000 | 45900 | 1090 |
| 244 | 20250409 | 151500 | 44107247975 | 45900 | 45900 | 46000 | 45900 | 968 |
| 245 | 20250409 | 151400 | 44062767925 | 45900 | 45950 | 46000 | 45850 | 2165 |
| 246 | 20250409 | 151300 | 43963311125 | 45950 | 46000 | 46000 | 45925 | 1887 |
| 247 | 20250409 | 151200 | 43876599500 | 46000 | 45850 | 46000 | 45850 | 1627 |
| 248 | 20250409 | 151100 | 43801891650 | 45850 | 45650 | 45850 | 45550 | 2548 |
| 249 | 20250409 | 151000 | 43685322600 | 45650 | 45500 | 45650 | 45450 | 2203 |
| 250 | 20250409 | 150900 | 43585077500 | 45500 | 45550 | 45600 | 45500 | 581 |
| 251 | 20250409 | 150800 | 43558623125 | 45550 | 45700 | 45700 | 45450 | 1321 |
| 252 | 20250409 | 150700 | 43498449225 | 45700 | 45800 | 45800 | 45600 | 2389 |
| 253 | 20250409 | 150600 | 43389330875 | 45750 | 45800 | 45850 | 45750 | 652 |
| 254 | 20250409 | 150500 | 43359476475 | 45850 | 45750 | 45850 | 45700 | 1060 |
| 255 | 20250409 | 150400 | 43310974625 | 45750 | 45850 | 45950 | 45750 | 2679 |
| 256 | 20250409 | 150300 | 43188130325 | 45850 | 45900 | 46000 | 45850 | 3455 |
| 257 | 20250409 | 150200 | 43029477175 | 45900 | 45950 | 46000 | 45800 | 6128 |
| 258 | 20250409 | 150100 | 42747871075 | 45900 | 45900 | 45950 | 45850 | 2634 |
| 259 | 20250409 | 150000 | 42626920775 | 45900 | 45775 | 45900 | 45750 | 1919 |
| 260 | 20250409 | 145900 | 42538978950 | 45750 | 45700 | 45850 | 45700 | 738 |
| 261 | 20250409 | 145800 | 42505202425 | 45650 | 45850 | 45850 | 45600 | 2285 |
| 262 | 20250409 | 145700 | 42400732150 | 45850 | 45900 | 46000 | 45750 | 3938 |
| 263 | 20250409 | 145600 | 42220070400 | 45900 | 45800 | 45950 | 45800 | 7335 |
| 264 | 20250409 | 145500 | 41883409250 | 45800 | 45550 | 45800 | 45450 | 2937 |
| 265 | 20250409 | 145400 | 41749270450 | 45450 | 45400 | 45650 | 45250 | 3228 |
| 266 | 20250409 | 145300 | 41602646050 | 45400 | 45400 | 45450 | 45350 | 449 |
| 267 | 20250409 | 145200 | 41582258100 | 45450 | 45450 | 45500 | 45350 | 1544 |
| 268 | 20250409 | 145100 | 41512120800 | 45400 | 45400 | 45550 | 45400 | 2089 |
| 269 | 20250409 | 145000 | 41417157700 | 45400 | 45350 | 45450 | 45350 | 2034 |
| 270 | 20250409 | 144900 | 41324848650 | 45400 | 45100 | 45400 | 45100 | 864 |
| 271 | 20250409 | 144800 | 41285721200 | 45100 | 45450 | 45500 | 45100 | 5260 |
| 272 | 20250409 | 144700 | 41047377450 | 45500 | 45450 | 45500 | 45300 | 1922 |
| 273 | 20250409 | 144600 | 40960087375 | 45450 | 45350 | 45450 | 45350 | 2405 |
| 274 | 20250409 | 144500 | 40850921075 | 45400 | 45400 | 45450 | 45350 | 1823 |
| 275 | 20250409 | 144400 | 40768159975 | 45350 | 45250 | 45350 | 45200 | 744 |
| 276 | 20250409 | 144300 | 40734459425 | 45250 | 45400 | 45450 | 45200 | 2077 |
| 277 | 20250409 | 144200 | 40640344725 | 45450 | 45400 | 45450 | 45250 | 3166 |
| 278 | 20250409 | 144100 | 40496725400 | 45100 | 45200 | 45400 | 45100 | 3536 |
| 279 | 20250409 | 144000 | 40336805550 | 45250 | 45300 | 45350 | 45050 | 4829 |
| 280 | 20250409 | 143900 | 40118467850 | 45350 | 45050 | 45350 | 45000 | 4912 |
| 281 | 20250409 | 143800 | 39896413975 | 45150 | 44850 | 45150 | 44750 | 5133 |
| 282 | 20250409 | 143700 | 39665682075 | 44850 | 44600 | 44850 | 44550 | 1559 |
| 283 | 20250409 | 143600 | 39595946625 | 44600 | 44450 | 44600 | 44450 | 1675 |
| 284 | 20250409 | 143500 | 39521394175 | 44400 | 44500 | 44500 | 44400 | 791 |
| 285 | 20250409 | 143400 | 39486241075 | 44450 | 44450 | 44550 | 44300 | 2285 |
| 286 | 20250409 | 143300 | 39384638975 | 44450 | 44300 | 44550 | 44300 | 1233 |
| 287 | 20250409 | 143200 | 39329875375 | 44350 | 44350 | 44350 | 44250 | 1458 |
| 288 | 20250409 | 143100 | 39265263275 | 44300 | 44300 | 44450 | 44250 | 1956 |
| 289 | 20250409 | 143000 | 39178495875 | 44400 | 44200 | 44400 | 44200 | 1755 |
| 290 | 20250409 | 142900 | 39100673525 | 44200 | 43900 | 44250 | 43900 | 2796 |
| 291 | 20250409 | 142800 | 38977406975 | 43900 | 43700 | 44000 | 43700 | 1836 |
| 292 | 20250409 | 142700 | 38896853875 | 43700 | 43850 | 43900 | 43700 | 1046 |
| 293 | 20250409 | 142600 | 38851058075 | 43900 | 43900 | 43950 | 43800 | 710 |
| 294 | 20250409 | 142500 | 38819899075 | 43850 | 43900 | 43950 | 43800 | 636 |
| 295 | 20250409 | 142400 | 38792020275 | 43900 | 43900 | 43950 | 43750 | 843 |
| 296 | 20250409 | 142300 | 38755047125 | 43900 | 43950 | 44000 | 43800 | 362 |
| 297 | 20250409 | 142200 | 38739159475 | 43950 | 44100 | 44100 | 43900 | 1822 |
| 298 | 20250409 | 142100 | 38659062875 | 44050 | 44150 | 44150 | 43900 | 1284 |
| 299 | 20250409 | 142000 | 38602448975 | 44150 | 43900 | 44150 | 43850 | 3046 |
| 300 | 20250409 | 141900 | 38468332075 | 43900 | 43800 | 43950 | 43750 | 837 |
| 301 | 20250409 | 141800 | 38431613575 | 43700 | 43550 | 43750 | 43550 | 1393 |
| 302 | 20250409 | 141700 | 38370744925 | 43500 | 43500 | 43650 | 43450 | 1592 |
| 303 | 20250409 | 141600 | 38301469175 | 43450 | 43400 | 43600 | 43350 | 1705 |
| 304 | 20250409 | 141500 | 38227374675 | 43400 | 43400 | 43550 | 43300 | 1481 |
| 305 | 20250409 | 141400 | 38163149775 | 43350 | 43150 | 43500 | 43050 | 4060 |
| 306 | 20250409 | 141300 | 37987590075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 307 | 20250409 | 141200 | 37987590075 | 43300 | 43450 | 43450 | 43300 | 6922 |
| 308 | 20250409 | 141100 | 37687492625 | 43400 | 43500 | 43550 | 43400 | 4661 |
| 309 | 20250409 | 141000 | 37484797150 | 43500 | 43600 | 43675 | 43500 | 3977 |
| 310 | 20250409 | 140900 | 37311495075 | 43600 | 43650 | 43700 | 43600 | 1255 |
| 311 | 20250409 | 140800 | 37256747225 | 43650 | 43800 | 43800 | 43650 | 2180 |
| 312 | 20250409 | 140700 | 37161490600 | 43750 | 43750 | 43800 | 43750 | 1534 |
| 313 | 20250409 | 140600 | 37094366100 | 43700 | 43750 | 43800 | 43700 | 1364 |
| 314 | 20250409 | 140500 | 37034703450 | 43800 | 43750 | 43900 | 43700 | 854 |
| 315 | 20250409 | 140400 | 36997289950 | 43700 | 43750 | 43850 | 43700 | 631 |
| 316 | 20250409 | 140300 | 36969667250 | 43750 | 43700 | 43800 | 43700 | 1791 |
| 317 | 20250409 | 140200 | 36891325300 | 43700 | 43850 | 43850 | 43700 | 5725 |
| 318 | 20250409 | 140100 | 36640764900 | 43800 | 43900 | 43900 | 43800 | 2014 |
| 319 | 20250409 | 140000 | 36552449500 | 43900 | 43950 | 44000 | 43850 | 1238 |
| 320 | 20250409 | 135900 | 36498081200 | 43950 | 44000 | 44000 | 43950 | 625 |
| 321 | 20250409 | 135800 | 36470591300 | 44000 | 44000 | 44050 | 43900 | 1377 |
| 322 | 20250409 | 135700 | 36410011300 | 44000 | 43950 | 44000 | 43900 | 2048 |
| 323 | 20250409 | 135600 | 36320034650 | 43950 | 44000 | 44050 | 43950 | 2313 |
| 324 | 20250409 | 135500 | 36218245600 | 44050 | 44050 | 44100 | 44050 | 843 |
| 325 | 20250409 | 135400 | 36181110050 | 44050 | 44150 | 44150 | 44050 | 726 |
| 326 | 20250409 | 135300 | 36149092200 | 44150 | 44100 | 44250 | 44100 | 633 |
| 327 | 20250409 | 135200 | 36121157350 | 44050 | 44100 | 44100 | 44050 | 719 |
| 328 | 20250409 | 135100 | 36089462300 | 44100 | 44050 | 44100 | 44000 | 511 |
| 329 | 20250409 | 135000 | 36066954050 | 44050 | 44050 | 44150 | 44000 | 982 |
| 330 | 20250409 | 134900 | 36023703650 | 44100 | 44150 | 44150 | 44100 | 1072 |
| 331 | 20250409 | 134800 | 35976409150 | 44150 | 44250 | 44250 | 44150 | 741 |
| 332 | 20250409 | 134700 | 35943669450 | 44250 | 44250 | 44350 | 44250 | 817 |
| 333 | 20250409 | 134600 | 35907508850 | 44250 | 44300 | 44350 | 44250 | 479 |
| 334 | 20250409 | 134500 | 35886300700 | 44200 | 44300 | 44500 | 44150 | 1064 |
| 335 | 20250409 | 134400 | 35839082250 | 44400 | 44300 | 44400 | 44150 | 638 |
| 336 | 20250409 | 134300 | 35810852400 | 44350 | 44350 | 44350 | 44200 | 644 |
| 337 | 20250409 | 134200 | 35782353600 | 44350 | 44300 | 44400 | 44200 | 858 |
| 338 | 20250409 | 134100 | 35744353650 | 44300 | 44350 | 44350 | 44200 | 2462 |
| 339 | 20250409 | 134000 | 35635351900 | 44350 | 44350 | 44400 | 44300 | 1537 |
| 340 | 20250409 | 133900 | 35567209000 | 44350 | 44400 | 44500 | 44300 | 1053 |
| 341 | 20250409 | 133800 | 35520475300 | 44400 | 44350 | 44450 | 44300 | 1365 |
| 342 | 20250409 | 133700 | 35459909900 | 44300 | 44300 | 44400 | 44200 | 1064 |
| 343 | 20250409 | 133600 | 35412791800 | 44350 | 44350 | 44400 | 44300 | 1651 |
| 344 | 20250409 | 133500 | 35339582300 | 44150 | 44200 | 44350 | 44150 | 560 |
| 345 | 20250409 | 133400 | 35314799000 | 44200 | 44050 | 44200 | 44000 | 618 |
| 346 | 20250409 | 133300 | 35287553450 | 44100 | 43900 | 44100 | 43850 | 602 |
| 347 | 20250409 | 133200 | 35261058350 | 43950 | 44000 | 44050 | 43700 | 1472 |
| 348 | 20250409 | 133100 | 35196403150 | 44000 | 44100 | 44150 | 43950 | 1476 |
| 349 | 20250409 | 133000 | 35131353800 | 44050 | 43850 | 44100 | 43850 | 1317 |
| 350 | 20250409 | 132900 | 35073504725 | 43800 | 43800 | 43850 | 43750 | 986 |
| 351 | 20250409 | 132800 | 35030295375 | 43800 | 43900 | 44000 | 43700 | 3193 |
| 352 | 20250409 | 132700 | 34890161925 | 43900 | 44050 | 44200 | 43900 | 1489 |
| 353 | 20250409 | 132600 | 34824707375 | 44050 | 43950 | 44050 | 43900 | 776 |
| 354 | 20250409 | 132500 | 34790604475 | 43950 | 43950 | 44000 | 43850 | 701 |
| 355 | 20250409 | 132400 | 34759812575 | 43900 | 44050 | 44050 | 43900 | 1273 |
| 356 | 20250409 | 132300 | 34703853575 | 44000 | 44200 | 44250 | 44000 | 518 |
| 357 | 20250409 | 132200 | 34681024575 | 44200 | 43900 | 44200 | 43850 | 1476 |
| 358 | 20250409 | 132100 | 34616102725 | 43900 | 44100 | 44250 | 43900 | 2689 |
| 359 | 20250409 | 132000 | 34497770025 | 44100 | 44350 | 44350 | 44050 | 2140 |
| 360 | 20250409 | 131900 | 34403171225 | 44350 | 44500 | 44550 | 44300 | 1203 |
| 361 | 20250409 | 131800 | 34349763625 | 44550 | 44750 | 44750 | 44400 | 808 |
| 362 | 20250409 | 131700 | 34313740275 | 44750 | 44600 | 44750 | 44450 | 1081 |
| 363 | 20250409 | 131600 | 34265500825 | 44600 | 44500 | 44650 | 44500 | 1102 |
| 364 | 20250409 | 131500 | 34216402075 | 44550 | 44450 | 44650 | 44250 | 1543 |
| 365 | 20250409 | 131400 | 34147809850 | 44450 | 44500 | 44500 | 44400 | 653 |
| 366 | 20250409 | 131300 | 34118786050 | 44450 | 44300 | 44450 | 44250 | 805 |
| 367 | 20250409 | 131200 | 34083102700 | 44250 | 44150 | 44300 | 44050 | 2099 |
| 368 | 20250409 | 131100 | 33990456450 | 44150 | 44350 | 44350 | 44100 | 4831 |
| 369 | 20250409 | 131000 | 33776912200 | 44350 | 44600 | 44650 | 44300 | 3086 |
| 370 | 20250409 | 130900 | 33640005900 | 44650 | 44800 | 44825 | 44550 | 1135 |
| 371 | 20250409 | 130800 | 33589300325 | 44800 | 44850 | 44900 | 44600 | 1065 |
| 372 | 20250409 | 130700 | 33541618075 | 44800 | 44950 | 45000 | 44600 | 3479 |
| 373 | 20250409 | 130600 | 33385694575 | 44950 | 44800 | 45250 | 44800 | 5267 |
| 374 | 20250409 | 130500 | 33149068625 | 44850 | 44650 | 44850 | 44550 | 3451 |
| 375 | 20250409 | 130400 | 32994771025 | 44650 | 44650 | 44800 | 44550 | 1242 |
| 376 | 20250409 | 130300 | 32939284975 | 44650 | 44450 | 44750 | 44450 | 5379 |
| 377 | 20250409 | 130200 | 32699148825 | 44450 | 44000 | 44450 | 44000 | 5066 |
| 378 | 20250409 | 130100 | 32475085925 | 44200 | 43750 | 44200 | 43500 | 6795 |
| 379 | 20250409 | 130000 | 32177707825 | 43800 | 43850 | 43900 | 43700 | 4467 |
| 380 | 20250409 | 125900 | 31982059875 | 43900 | 43950 | 44000 | 43700 | 7585 |
| 381 | 20250409 | 125800 | 31649227225 | 43950 | 44050 | 44050 | 43900 | 2931 |
| 382 | 20250409 | 125700 | 31520394625 | 44100 | 44100 | 44100 | 44000 | 3036 |
| 383 | 20250409 | 125600 | 31386795050 | 44050 | 44050 | 44150 | 44050 | 1203 |
| 384 | 20250409 | 125500 | 31333796400 | 44050 | 44200 | 44200 | 44050 | 2343 |
| 385 | 20250409 | 125400 | 31230487100 | 44200 | 44100 | 44200 | 44000 | 3378 |
| 386 | 20250409 | 125300 | 31081577300 | 44100 | 44350 | 44450 | 44100 | 4245 |
| 387 | 20250409 | 125200 | 30894079500 | 44250 | 44100 | 44350 | 44050 | 4549 |
| 388 | 20250409 | 125100 | 30693204325 | 44200 | 44150 | 44200 | 43950 | 6885 |
| 389 | 20250409 | 125000 | 30389949525 | 44150 | 44400 | 44500 | 44000 | 7071 |
| 390 | 20250409 | 124900 | 30077261525 | 44450 | 44450 | 44600 | 44350 | 4425 |
| 391 | 20250409 | 124800 | 29880586850 | 44550 | 44800 | 44800 | 44300 | 13318 |
| 392 | 20250409 | 124700 | 29287778600 | 44850 | 45000 | 45000 | 44750 | 6869 |
| 393 | 20250409 | 124600 | 28979008300 | 45000 | 45100 | 45100 | 45000 | 2069 |
| 394 | 20250409 | 124500 | 28885802300 | 45100 | 45200 | 45200 | 45100 | 1389 |
| 395 | 20250409 | 124400 | 28823087300 | 45100 | 45200 | 45250 | 45000 | 5313 |
| 396 | 20250409 | 124300 | 28583390600 | 45200 | 45350 | 45400 | 45200 | 3931 |
| 397 | 20250409 | 124200 | 28405340550 | 45350 | 45600 | 45600 | 45350 | 2478 |
| 398 | 20250409 | 124100 | 28292719050 | 45600 | 45650 | 45650 | 45600 | 1417 |
| 399 | 20250409 | 124000 | 28228094650 | 45700 | 45700 | 45750 | 45650 | 702 |
| 400 | 20250409 | 123900 | 28196034350 | 45700 | 45750 | 45800 | 45700 | 380 |
| 401 | 20250409 | 123800 | 28178652150 | 45750 | 45900 | 45900 | 45750 | 808 |
| 402 | 20250409 | 123700 | 28141643200 | 45900 | 46050 | 46050 | 45850 | 400 |
| 403 | 20250409 | 123600 | 28123260100 | 46000 | 45850 | 46050 | 45850 | 157 |
| 404 | 20250409 | 123500 | 28116047900 | 45850 | 45850 | 45950 | 45850 | 871 |
| 405 | 20250409 | 123400 | 28076111600 | 45800 | 45950 | 45950 | 45800 | 1309 |
| 406 | 20250409 | 123300 | 28016088700 | 46000 | 46050 | 46100 | 45950 | 1030 |
| 407 | 20250409 | 123200 | 27968707950 | 46050 | 46050 | 46100 | 45950 | 1113 |
| 408 | 20250409 | 123100 | 27917498200 | 46050 | 46100 | 46150 | 46050 | 433 |
| 409 | 20250409 | 123000 | 27897537700 | 46100 | 46050 | 46100 | 46050 | 56 |
| 410 | 20250409 | 122900 | 27894957200 | 46050 | 46100 | 46150 | 46000 | 336 |
| 411 | 20250409 | 122800 | 27879476450 | 46050 | 46100 | 46100 | 46000 | 693 |
| 412 | 20250409 | 122700 | 27847548850 | 46100 | 46200 | 46200 | 46100 | 1183 |
| 413 | 20250409 | 122600 | 27792940150 | 46200 | 46200 | 46250 | 46150 | 1144 |
| 414 | 20250409 | 122500 | 27740097550 | 46200 | 46150 | 46200 | 46100 | 451 |
| 415 | 20250409 | 122400 | 27719278850 | 46100 | 46100 | 46100 | 46050 | 370 |
| 416 | 20250409 | 122300 | 27702227650 | 46100 | 46100 | 46100 | 46050 | 95 |
| 417 | 20250409 | 122200 | 27697851100 | 46100 | 46100 | 46150 | 46050 | 1126 |
| 418 | 20250409 | 122100 | 27645943000 | 46100 | 46000 | 46100 | 46000 | 2490 |
| 419 | 20250409 | 122000 | 27531310200 | 46000 | 45950 | 46000 | 45950 | 210 |
| 420 | 20250409 | 121900 | 27521659000 | 45950 | 45950 | 45950 | 45900 | 118 |
| 421 | 20250409 | 121800 | 27516236950 | 45950 | 45950 | 45950 | 45900 | 721 |
| 422 | 20250409 | 121700 | 27483132250 | 45950 | 45950 | 45950 | 45950 | 209 |
| 423 | 20250409 | 121600 | 27473528700 | 46000 | 45900 | 46000 | 45900 | 190 |
| 424 | 20250409 | 121500 | 27464802050 | 45900 | 46000 | 46000 | 45900 | 645 |
| 425 | 20250409 | 121400 | 27435186550 | 45950 | 45900 | 46000 | 45900 | 1108 |
| 426 | 20250409 | 121300 | 27384290450 | 45850 | 45750 | 45850 | 45750 | 1203 |
| 427 | 20250409 | 121200 | 27329189175 | 45750 | 45650 | 45750 | 45650 | 92 |
| 428 | 20250409 | 121100 | 27324984175 | 45700 | 45600 | 45700 | 45550 | 532 |
| 429 | 20250409 | 121000 | 27300705025 | 45550 | 45600 | 45600 | 45550 | 262 |
| 430 | 20250409 | 120900 | 27288758175 | 45600 | 45600 | 45600 | 45550 | 171 |
| 431 | 20250409 | 120800 | 27280961075 | 45600 | 45550 | 45650 | 45550 | 199 |
| 432 | 20250409 | 120700 | 27271886825 | 45600 | 45450 | 45600 | 45450 | 644 |
| 433 | 20250409 | 120600 | 27242597325 | 45500 | 45550 | 45550 | 45450 | 599 |
| 434 | 20250409 | 120500 | 27215340575 | 45550 | 45550 | 45550 | 45450 | 2688 |
| 435 | 20250409 | 120400 | 27093046475 | 45550 | 45550 | 45575 | 45500 | 1824 |
| 436 | 20250409 | 120300 | 27009980975 | 45600 | 45600 | 45700 | 45550 | 1724 |
| 437 | 20250409 | 120200 | 26931280375 | 45700 | 45650 | 45700 | 45550 | 1603 |
| 438 | 20250409 | 120100 | 26858095125 | 45650 | 45750 | 45800 | 45550 | 3586 |
| 439 | 20250409 | 120000 | 26694267525 | 45800 | 45800 | 45800 | 45750 | 225 |
| 440 | 20250409 | 115900 | 26683967675 | 45800 | 45800 | 45800 | 45800 | 147 |
| 441 | 20250409 | 115800 | 26677235075 | 45800 | 45750 | 45850 | 45750 | 1476 |
| 442 | 20250409 | 115700 | 26609631925 | 45850 | 45825 | 45850 | 45750 | 1462 |
| 443 | 20250409 | 115600 | 26542656050 | 45800 | 45800 | 45900 | 45800 | 663 |
| 444 | 20250409 | 115500 | 26512288900 | 45800 | 45950 | 45950 | 45800 | 975 |
| 445 | 20250409 | 115400 | 26467571425 | 45900 | 45800 | 45950 | 45800 | 323 |
| 446 | 20250409 | 115300 | 26452751375 | 45850 | 45900 | 45900 | 45800 | 1672 |
| 447 | 20250409 | 115200 | 26376132975 | 45850 | 45950 | 45950 | 45850 | 284 |
| 448 | 20250409 | 115100 | 26363093225 | 45950 | 45950 | 46000 | 45950 | 80 |
| 449 | 20250409 | 115000 | 26359417125 | 46000 | 45950 | 46000 | 45950 | 1285 |
| 450 | 20250409 | 114900 | 26300311025 | 45950 | 45900 | 46050 | 45900 | 1137 |
| 451 | 20250409 | 114800 | 26248006775 | 45950 | 45850 | 45950 | 45800 | 860 |
| 452 | 20250409 | 114700 | 26208557975 | 45850 | 45900 | 45950 | 45800 | 1378 |
| 453 | 20250409 | 114600 | 26145333025 | 45900 | 45850 | 45950 | 45850 | 936 |
| 454 | 20250409 | 114500 | 26102385225 | 45900 | 45900 | 46000 | 45900 | 1480 |
| 455 | 20250409 | 114400 | 26034426925 | 45850 | 46000 | 46000 | 45850 | 1407 |
| 456 | 20250409 | 114300 | 25969807125 | 46000 | 46050 | 46100 | 46000 | 6263 |
| 457 | 20250409 | 114200 | 25681697925 | 46050 | 46050 | 46050 | 46000 | 545 |
| 458 | 20250409 | 114100 | 25656605825 | 46000 | 46050 | 46100 | 46000 | 1084 |
| 459 | 20250409 | 114000 | 25606735975 | 46050 | 46050 | 46100 | 46000 | 984 |
| 460 | 20250409 | 113900 | 25561458050 | 46100 | 46100 | 46150 | 46000 | 334 |
| 461 | 20250409 | 113800 | 25546062050 | 46050 | 46050 | 46050 | 46000 | 149 |
| 462 | 20250409 | 113700 | 25539206200 | 46000 | 46050 | 46050 | 46000 | 956 |
| 463 | 20250409 | 113600 | 25495217650 | 46050 | 46050 | 46100 | 46050 | 500 |
| 464 | 20250409 | 113500 | 25472177850 | 46050 | 46050 | 46050 | 46050 | 208 |
| 465 | 20250409 | 113400 | 25462599450 | 46000 | 46000 | 46050 | 46000 | 227 |
| 466 | 20250409 | 113300 | 25452146400 | 46000 | 46100 | 46100 | 46000 | 1361 |
| 467 | 20250409 | 113200 | 25389511750 | 46100 | 46050 | 46100 | 46050 | 103 |
| 468 | 20250409 | 113100 | 25384768000 | 46050 | 46000 | 46050 | 46000 | 307 |
| 469 | 20250409 | 113000 | 25370636925 | 46025 | 46000 | 46025 | 46000 | 3035 |
| 470 | 20250409 | 112900 | 25231026250 | 46000 | 46000 | 46050 | 46000 | 2158 |
| 471 | 20250409 | 112800 | 25131757175 | 46000 | 46050 | 46050 | 46000 | 1314 |
| 472 | 20250409 | 112700 | 25071293450 | 46050 | 46100 | 46200 | 46050 | 524 |
| 473 | 20250409 | 112600 | 25047140350 | 46100 | 46100 | 46200 | 46050 | 156 |
| 474 | 20250409 | 112500 | 25039947650 | 46100 | 46150 | 46150 | 46050 | 480 |
| 475 | 20250409 | 112400 | 25017803000 | 46200 | 46175 | 46200 | 46150 | 104 |
| 476 | 20250409 | 112300 | 25013001900 | 46200 | 46200 | 46300 | 46150 | 110 |
| 477 | 20250409 | 112200 | 25007919400 | 46150 | 46100 | 46300 | 46050 | 563 |
| 478 | 20250409 | 112100 | 24981928200 | 46300 | 46150 | 46300 | 46100 | 523 |
| 479 | 20250409 | 112000 | 24957779275 | 46150 | 46150 | 46200 | 46150 | 490 |
| 480 | 20250409 | 111900 | 24935164525 | 46150 | 46250 | 46250 | 46150 | 344 |
| 481 | 20250409 | 111800 | 24919281175 | 46200 | 46200 | 46300 | 46150 | 653 |
| 482 | 20250409 | 111700 | 24889107025 | 46150 | 46050 | 46150 | 46050 | 1453 |
| 483 | 20250409 | 111600 | 24822091225 | 46050 | 46050 | 46100 | 46050 | 872 |
| 484 | 20250409 | 111500 | 24781935525 | 46050 | 46100 | 46150 | 46050 | 726 |
| 485 | 20250409 | 111400 | 24748467975 | 46150 | 46150 | 46150 | 46100 | 425 |
| 486 | 20250409 | 111300 | 24728874025 | 46150 | 46100 | 46200 | 46100 | 545 |
| 487 | 20250409 | 111200 | 24703724975 | 46200 | 46150 | 46200 | 46100 | 418 |
| 488 | 20250409 | 111100 | 24684436000 | 46100 | 46100 | 46150 | 46050 | 329 |
| 489 | 20250409 | 111000 | 24669265250 | 46150 | 46100 | 46150 | 46050 | 432 |
| 490 | 20250409 | 110900 | 24649349100 | 46100 | 46100 | 46100 | 46050 | 667 |
| 491 | 20250409 | 110800 | 24618605550 | 46050 | 46100 | 46100 | 46050 | 680 |
| 492 | 20250409 | 110700 | 24587269500 | 46100 | 46050 | 46150 | 46000 | 2545 |
| 493 | 20250409 | 110600 | 24470057900 | 46050 | 46075 | 46075 | 46000 | 1893 |
| 494 | 20250409 | 110500 | 24382901775 | 46050 | 46100 | 46100 | 46050 | 1523 |
| 495 | 20250409 | 110400 | 24312723725 | 46100 | 46100 | 46200 | 46100 | 881 |
| 496 | 20250409 | 110300 | 24272084275 | 46100 | 46250 | 46250 | 46100 | 2485 |
| 497 | 20250409 | 110200 | 24157374675 | 46200 | 46300 | 46300 | 46200 | 1818 |
| 498 | 20250409 | 110100 | 24073271675 | 46250 | 46350 | 46350 | 46250 | 2476 |
| 499 | 20250409 | 110000 | 23958615275 | 46350 | 46400 | 46400 | 46350 | 440 |
| 500 | 20250409 | 105900 | 23938218075 | 46350 | 46400 | 46400 | 46300 | 594 |
| 501 | 20250409 | 105800 | 23910680675 | 46350 | 46350 | 46400 | 46350 | 1072 |
| 502 | 20250409 | 105700 | 23860992275 | 46400 | 46350 | 46400 | 46350 | 276 |
| 503 | 20250409 | 105600 | 23848198225 | 46350 | 46400 | 46450 | 46350 | 464 |
| 504 | 20250409 | 105500 | 23826671075 | 46400 | 46350 | 46400 | 46350 | 385 |
| 505 | 20250409 | 105400 | 23808808650 | 46400 | 46400 | 46400 | 46375 | 240 |
| 506 | 20250409 | 105300 | 23797672750 | 46400 | 46375 | 46400 | 46350 | 545 |
| 507 | 20250409 | 105200 | 23772386775 | 46400 | 46400 | 46400 | 46350 | 289 |
| 508 | 20250409 | 105100 | 23758981075 | 46350 | 46500 | 46500 | 46350 | 489 |
| 509 | 20250409 | 105000 | 23736263975 | 46500 | 46350 | 46500 | 46300 | 631 |
| 510 | 20250409 | 104900 | 23707021875 | 46350 | 46350 | 46350 | 46300 | 1171 |
| 511 | 20250409 | 104800 | 23652779625 | 46400 | 46350 | 46450 | 46300 | 493 |
| 512 | 20250409 | 104700 | 23629909750 | 46350 | 46450 | 46450 | 46350 | 3656 |
| 513 | 20250409 | 104600 | 23460391300 | 46450 | 46500 | 46500 | 46450 | 864 |
| 514 | 20250409 | 104500 | 23420257425 | 46500 | 46550 | 46550 | 46450 | 2623 |
| 515 | 20250409 | 104400 | 23298261525 | 46550 | 46625 | 46650 | 46550 | 1191 |
| 516 | 20250409 | 104300 | 23242808600 | 46650 | 46650 | 46650 | 46600 | 1160 |
| 517 | 20250409 | 104200 | 23188735100 | 46650 | 46700 | 46700 | 46650 | 488 |
| 518 | 20250409 | 104100 | 23165965050 | 46700 | 46700 | 46800 | 46650 | 308 |
| 519 | 20250409 | 104000 | 23151588850 | 46650 | 46800 | 46800 | 46650 | 1642 |
| 520 | 20250409 | 103900 | 23074895150 | 46750 | 46750 | 46800 | 46725 | 457 |
| 521 | 20250409 | 103800 | 23053526400 | 46750 | 46750 | 46850 | 46750 | 759 |
| 522 | 20250409 | 103700 | 23018038650 | 46800 | 46800 | 46800 | 46750 | 249 |
| 523 | 20250409 | 103600 | 23006386400 | 46800 | 46700 | 46850 | 46650 | 303 |
| 524 | 20250409 | 103500 | 22992226575 | 46700 | 46700 | 46750 | 46700 | 178 |
| 525 | 20250409 | 103400 | 22983913375 | 46700 | 46700 | 46750 | 46650 | 281 |
| 526 | 20250409 | 103300 | 22970793700 | 46700 | 46800 | 46800 | 46700 | 541 |
| 527 | 20250409 | 103200 | 22945516350 | 46800 | 46800 | 46800 | 46650 | 603 |
| 528 | 20250409 | 103100 | 22917353250 | 46800 | 46700 | 46800 | 46650 | 284 |
| 529 | 20250409 | 103000 | 22904079450 | 46650 | 46650 | 46700 | 46600 | 1246 |
| 530 | 20250409 | 102900 | 22845954150 | 46700 | 46700 | 46750 | 46650 | 826 |
| 531 | 20250409 | 102800 | 22807383775 | 46700 | 46700 | 46800 | 46650 | 628 |
| 532 | 20250409 | 102700 | 22778055125 | 46800 | 46800 | 46850 | 46800 | 100 |
| 533 | 20250409 | 102600 | 22773373475 | 46700 | 46750 | 46800 | 46650 | 1643 |
| 534 | 20250409 | 102500 | 22696582725 | 46650 | 46900 | 46900 | 46650 | 1040 |
| 535 | 20250409 | 102400 | 22647957475 | 46900 | 46950 | 46950 | 46850 | 330 |
| 536 | 20250409 | 102300 | 22632480175 | 46950 | 47000 | 47000 | 46850 | 360 |
| 537 | 20250409 | 102200 | 22615591825 | 47000 | 46800 | 47100 | 46750 | 3057 |
| 538 | 20250409 | 102100 | 22471979425 | 46800 | 46700 | 46850 | 46700 | 679 |
| 539 | 20250409 | 102000 | 22440219925 | 46700 | 46700 | 46800 | 46650 | 692 |
| 540 | 20250409 | 101900 | 22407914925 | 46700 | 46700 | 46900 | 46700 | 356 |
| 541 | 20250409 | 101800 | 22391271925 | 46850 | 46650 | 46850 | 46650 | 716 |
| 542 | 20250409 | 101700 | 22357838075 | 46700 | 46900 | 46900 | 46500 | 2149 |
| 543 | 20250409 | 101600 | 22257502525 | 46900 | 46950 | 46950 | 46850 | 2461 |
| 544 | 20250409 | 101500 | 22141980175 | 46950 | 46900 | 46950 | 46850 | 614 |
| 545 | 20250409 | 101400 | 22113185925 | 46900 | 46800 | 46950 | 46700 | 1286 |
| 546 | 20250409 | 101300 | 22052954450 | 46850 | 46550 | 46950 | 46450 | 2098 |
| 547 | 20250409 | 101200 | 21954778400 | 46500 | 46500 | 46525 | 46450 | 636 |
| 548 | 20250409 | 101100 | 21925215400 | 46500 | 46500 | 46500 | 46500 | 406 |
| 549 | 20250409 | 101000 | 21906336400 | 46450 | 46450 | 46500 | 46400 | 250 |
| 550 | 20250409 | 100900 | 21894723450 | 46450 | 46400 | 46450 | 46400 | 734 |
| 551 | 20250409 | 100800 | 21860661950 | 46400 | 46350 | 46400 | 46350 | 563 |
| 552 | 20250409 | 100700 | 21834563000 | 46400 | 46400 | 46450 | 46350 | 1472 |
| 553 | 20250409 | 100600 | 21766290350 | 46400 | 46500 | 46500 | 46400 | 1159 |
| 554 | 20250409 | 100500 | 21712466950 | 46500 | 46550 | 46550 | 46400 | 865 |
| 555 | 20250409 | 100400 | 21672245100 | 46550 | 46750 | 46750 | 46400 | 2966 |
| 556 | 20250409 | 100300 | 21534169850 | 46750 | 46700 | 46850 | 46650 | 714 |
| 557 | 20250409 | 100200 | 21500795300 | 46700 | 46550 | 46800 | 46550 | 1786 |
| 558 | 20250409 | 100100 | 21417474800 | 46550 | 46650 | 46650 | 46500 | 2258 |
| 559 | 20250409 | 100000 | 21312306300 | 46650 | 46600 | 46650 | 46600 | 2079 |
| 560 | 20250409 | 095900 | 21215389750 | 46600 | 46600 | 46650 | 46550 | 752 |
| 561 | 20250409 | 095800 | 21180339950 | 46550 | 46800 | 46850 | 46550 | 2460 |
| 562 | 20250409 | 095700 | 21065481650 | 46750 | 46700 | 46800 | 46500 | 3443 |
| 563 | 20250409 | 095600 | 20905004350 | 46750 | 46950 | 47000 | 46700 | 1282 |
| 564 | 20250409 | 095500 | 20845005150 | 46950 | 46800 | 47100 | 46600 | 4285 |
| 565 | 20250409 | 095400 | 20644041650 | 46700 | 46800 | 46950 | 46700 | 3172 |
| 566 | 20250409 | 095300 | 20495503500 | 46800 | 46800 | 47050 | 46750 | 2831 |
| 567 | 20250409 | 095200 | 20362786800 | 46800 | 46700 | 46950 | 46700 | 1999 |
| 568 | 20250409 | 095100 | 20269333300 | 46700 | 46550 | 46850 | 46500 | 1851 |
| 569 | 20250409 | 095000 | 20183034100 | 46650 | 46300 | 46650 | 46300 | 3438 |
| 570 | 20250409 | 094900 | 20023683475 | 46300 | 46300 | 46550 | 46200 | 3502 |
| 571 | 20250409 | 094800 | 19861367825 | 46300 | 46400 | 46400 | 46300 | 1845 |
| 572 | 20250409 | 094700 | 19775921775 | 46350 | 46400 | 46450 | 46300 | 3361 |
| 573 | 20250409 | 094600 | 19620074500 | 46450 | 46650 | 46650 | 46400 | 4514 |
| 574 | 20250409 | 094500 | 19410026425 | 46650 | 46850 | 46900 | 46650 | 1915 |
| 575 | 20250409 | 094400 | 19320466925 | 46900 | 46950 | 47050 | 46850 | 2533 |
| 576 | 20250409 | 094300 | 19201531425 | 46900 | 46600 | 47050 | 46600 | 2875 |
| 577 | 20250409 | 094200 | 19067071475 | 46600 | 46750 | 46750 | 46450 | 4624 |
| 578 | 20250409 | 094100 | 18851859425 | 46750 | 47050 | 47100 | 46750 | 8209 |
| 579 | 20250409 | 094000 | 18466628275 | 47050 | 47200 | 47200 | 47050 | 3358 |
| 580 | 20250409 | 093900 | 18308505375 | 47200 | 47350 | 47400 | 47200 | 2230 |
| 581 | 20250409 | 093800 | 18203119575 | 47400 | 47500 | 47700 | 47300 | 1122 |
| 582 | 20250409 | 093700 | 18149929175 | 47350 | 47400 | 47450 | 47300 | 1034 |
| 583 | 20250409 | 093600 | 18100957975 | 47400 | 47400 | 47550 | 47350 | 857 |
| 584 | 20250409 | 093500 | 18060334575 | 47400 | 47400 | 47750 | 47275 | 2051 |
| 585 | 20250409 | 093400 | 17962945425 | 47400 | 47150 | 47600 | 47100 | 3037 |
| 586 | 20250409 | 093300 | 17819034825 | 47300 | 47650 | 47650 | 47150 | 4183 |
| 587 | 20250409 | 093200 | 17621016675 | 47650 | 47750 | 47850 | 47600 | 2372 |
| 588 | 20250409 | 093100 | 17507777525 | 47750 | 47650 | 48100 | 47550 | 7239 |
| 589 | 20250409 | 093000 | 17161537425 | 47600 | 47900 | 48000 | 47600 | 4222 |
| 590 | 20250409 | 092900 | 16959711575 | 47950 | 47550 | 47950 | 47400 | 3538 |
| 591 | 20250409 | 092800 | 16791026575 | 47550 | 47150 | 47550 | 47150 | 5316 |
| 592 | 20250409 | 092700 | 16539476025 | 47250 | 47200 | 47300 | 47000 | 6272 |
| 593 | 20250409 | 092600 | 16244086925 | 47150 | 47150 | 47450 | 47050 | 4188 |
| 594 | 20250409 | 092500 | 16046423225 | 47150 | 47600 | 47600 | 47050 | 10254 |
| 595 | 20250409 | 092400 | 15561470675 | 47550 | 47650 | 47700 | 47400 | 4222 |
| 596 | 20250409 | 092300 | 15360726325 | 47700 | 48000 | 48250 | 47350 | 10110 |
| 597 | 20250409 | 092200 | 14876404175 | 47950 | 47950 | 48050 | 47450 | 8514 |
| 598 | 20250409 | 092100 | 14468820775 | 48000 | 47900 | 48100 | 47850 | 3124 |
| 599 | 20250409 | 092000 | 14319047125 | 47900 | 47550 | 48200 | 47450 | 8177 |
| 600 | 20250409 | 091900 | 13928380825 | 47500 | 48300 | 48400 | 47500 | 15033 |
| 601 | 20250409 | 091800 | 13204911325 | 48250 | 48000 | 48350 | 48000 | 12316 |
| 602 | 20250409 | 091700 | 12611551250 | 48050 | 47800 | 48050 | 47750 | 11230 |
| 603 | 20250409 | 091600 | 12073578900 | 47850 | 47500 | 47850 | 47500 | 4259 |
| 604 | 20250409 | 091500 | 11870454250 | 47450 | 47400 | 47550 | 47350 | 6746 |
| 605 | 20250409 | 091400 | 11550360000 | 47400 | 46700 | 47450 | 46650 | 10611 |
| 606 | 20250409 | 091300 | 11051609400 | 46850 | 46725 | 46900 | 46250 | 6322 |
| 607 | 20250409 | 091200 | 10756936275 | 46650 | 46500 | 46850 | 46400 | 5964 |
| 608 | 20250409 | 091100 | 10478672275 | 46400 | 46800 | 46850 | 46150 | 14130 |
| 609 | 20250409 | 091000 | 9820777875 | 46850 | 47050 | 47100 | 46850 | 4057 |
| 610 | 20250409 | 090900 | 9630237900 | 47000 | 47125 | 47200 | 46800 | 7049 |
| 611 | 20250409 | 090800 | 9298857225 | 47125 | 47450 | 47500 | 47050 | 6387 |
| 612 | 20250409 | 090700 | 8997013850 | 47500 | 47500 | 47550 | 47350 | 7064 |
| 613 | 20250409 | 090600 | 8661690650 | 47500 | 47400 | 47600 | 47300 | 12117 |
| 614 | 20250409 | 090500 | 8086668075 | 47400 | 46900 | 47450 | 46850 | 11734 |
| 615 | 20250409 | 090400 | 7533424150 | 46950 | 47300 | 47300 | 46800 | 16397 |
| 616 | 20250409 | 090300 | 6762499025 | 47250 | 47800 | 47950 | 47050 | 27663 |
| 617 | 20250409 | 090200 | 5450301000 | 47800 | 48350 | 48350 | 47800 | 22913 |
| 618 | 20250409 | 090100 | 4349562550 | 48350 | 48750 | 48850 | 48250 | 22672 |
| 619 | 20250409 | 090000 | 3250123025 | 48800 | 48100 | 49500 | 48050 | 66923 |