34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 192400 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 6629 |
| 3 | 20250409 | 192300 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20250409 | 192200 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20250409 | 192100 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20250409 | 192000 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20250409 | 191900 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20250409 | 191800 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20250409 | 191700 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20250409 | 191600 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20250409 | 191500 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20250409 | 191400 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20250409 | 191300 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20250409 | 191200 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20250409 | 191100 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20250409 | 191000 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20250409 | 190900 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20250409 | 190800 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20250409 | 190700 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20250409 | 190600 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20250409 | 190500 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20250409 | 190400 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20250409 | 190300 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20250409 | 190200 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20250409 | 190100 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20250409 | 190000 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20250409 | 185900 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20250409 | 185800 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20250409 | 185700 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20250409 | 185600 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20250409 | 185500 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20250409 | 185400 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 6629 |
| 33 | 20250409 | 185300 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20250409 | 185200 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20250409 | 185100 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20250409 | 185000 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20250409 | 184900 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20250409 | 184800 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20250409 | 184700 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20250409 | 184600 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20250409 | 184500 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20250409 | 184400 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20250409 | 184300 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20250409 | 184200 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20250409 | 184100 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20250409 | 184000 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20250409 | 183900 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20250409 | 183800 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20250409 | 183700 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20250409 | 183600 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20250409 | 183500 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20250409 | 183400 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20250409 | 183300 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20250409 | 183200 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20250409 | 183100 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20250409 | 183000 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20250409 | 182900 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20250409 | 182800 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20250409 | 182700 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20250409 | 182600 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20250409 | 182500 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20250409 | 182400 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 6629 |
| 63 | 20250409 | 182300 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20250409 | 182200 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20250409 | 182100 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20250409 | 182000 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20250409 | 181900 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20250409 | 181800 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20250409 | 181700 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20250409 | 181600 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20250409 | 181500 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20250409 | 181400 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20250409 | 181300 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20250409 | 181200 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20250409 | 181100 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20250409 | 181000 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20250409 | 180900 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20250409 | 180800 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20250409 | 180700 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20250409 | 180600 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20250409 | 180500 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20250409 | 180400 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20250409 | 180300 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20250409 | 180200 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20250409 | 180100 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20250409 | 180000 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20250409 | 175900 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20250409 | 175800 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20250409 | 175700 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20250409 | 175600 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20250409 | 175500 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20250409 | 175400 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 6629 |
| 93 | 20250409 | 175300 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20250409 | 175200 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20250409 | 175100 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20250409 | 175000 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20250409 | 174900 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20250409 | 174800 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20250409 | 174700 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20250409 | 174600 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20250409 | 174500 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20250409 | 174400 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20250409 | 174300 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20250409 | 174200 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20250409 | 174100 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20250409 | 174000 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20250409 | 173900 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20250409 | 173800 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20250409 | 173700 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20250409 | 173600 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20250409 | 173500 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20250409 | 173400 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20250409 | 173300 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20250409 | 173200 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20250409 | 173100 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20250409 | 173000 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20250409 | 172900 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20250409 | 172800 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20250409 | 172700 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20250409 | 172600 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20250409 | 172500 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20250409 | 172400 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 6629 |
| 123 | 20250409 | 172300 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20250409 | 172200 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20250409 | 172100 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20250409 | 172000 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20250409 | 171900 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20250409 | 171800 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20250409 | 171700 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20250409 | 171600 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20250409 | 171500 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20250409 | 171400 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20250409 | 171300 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20250409 | 171200 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20250409 | 171100 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20250409 | 171000 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20250409 | 170900 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20250409 | 170800 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20250409 | 170700 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20250409 | 170600 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20250409 | 170500 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20250409 | 170400 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20250409 | 170300 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20250409 | 170200 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20250409 | 170100 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20250409 | 170000 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20250409 | 165900 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20250409 | 165800 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20250409 | 165700 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20250409 | 165600 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20250409 | 165500 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20250409 | 165400 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 6629 |
| 153 | 20250409 | 165300 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20250409 | 165200 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20250409 | 165100 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20250409 | 165000 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20250409 | 164900 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20250409 | 164800 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20250409 | 164700 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20250409 | 164600 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20250409 | 164500 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20250409 | 164400 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20250409 | 164300 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20250409 | 164200 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20250409 | 164100 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20250409 | 164000 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20250409 | 163900 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20250409 | 163800 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20250409 | 163700 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20250409 | 163600 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20250409 | 163500 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20250409 | 163400 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20250409 | 163300 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20250409 | 163200 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20250409 | 163100 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20250409 | 163000 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20250409 | 162900 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20250409 | 162800 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20250409 | 162700 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20250409 | 162600 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20250409 | 162500 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20250409 | 162400 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 6629 |
| 183 | 20250409 | 162300 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20250409 | 162200 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20250409 | 162100 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20250409 | 162000 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20250409 | 161900 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20250409 | 161800 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20250409 | 161700 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20250409 | 161600 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20250409 | 161500 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20250409 | 161400 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20250409 | 161300 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20250409 | 161200 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20250409 | 161100 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20250409 | 161000 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 197 | 20250409 | 160900 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20250409 | 160800 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20250409 | 160700 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20250409 | 160600 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20250409 | 160500 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20250409 | 160400 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20250409 | 160300 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 204 | 20250409 | 160200 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 205 | 20250409 | 160100 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20250409 | 160000 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20250409 | 155900 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20250409 | 155800 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20250409 | 155700 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20250409 | 155600 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20250409 | 155500 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20250409 | 155400 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 6629 |
| 213 | 20250409 | 155300 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20250409 | 155200 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 215 | 20250409 | 155100 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 216 | 20250409 | 155000 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 217 | 20250409 | 154900 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 218 | 20250409 | 154800 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 219 | 20250409 | 154700 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 220 | 20250409 | 154600 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 221 | 20250409 | 154500 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 222 | 20250409 | 154400 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 223 | 20250409 | 154300 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 224 | 20250409 | 154200 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 225 | 20250409 | 154100 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 226 | 20250409 | 154000 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 227 | 20250409 | 153900 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 228 | 20250409 | 153800 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 229 | 20250409 | 153700 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 230 | 20250409 | 153600 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 231 | 20250409 | 153500 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 232 | 20250409 | 153400 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 233 | 20250409 | 153300 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 234 | 20250409 | 153200 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 235 | 20250409 | 153100 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 236 | 20250409 | 153000 | 26483190575 | 44500 | 44500 | 44500 | 44500 | 6629 |
| 237 | 20250409 | 152900 | 26188200075 | 44450 | 44450 | 44450 | 44450 | 0 |
| 238 | 20250409 | 152800 | 26188200075 | 44450 | 44450 | 44450 | 44450 | 0 |
| 239 | 20250409 | 152700 | 26188200075 | 44450 | 44450 | 44450 | 44450 | 0 |
| 240 | 20250409 | 152600 | 26188200075 | 44450 | 44450 | 44450 | 44450 | 0 |
| 241 | 20250409 | 152500 | 26188200075 | 44450 | 44450 | 44450 | 44450 | 0 |
| 242 | 20250409 | 152400 | 26188200075 | 44450 | 44450 | 44450 | 44450 | 0 |
| 243 | 20250409 | 152300 | 26188200075 | 44450 | 44450 | 44450 | 44450 | 0 |
| 244 | 20250409 | 152200 | 26188200075 | 44450 | 44450 | 44450 | 44450 | 0 |
| 245 | 20250409 | 152100 | 26188200075 | 44450 | 44450 | 44450 | 44450 | 0 |
| 246 | 20250409 | 152000 | 26188200075 | 44450 | 44450 | 44450 | 44450 | 0 |
| 247 | 20250409 | 151900 | 26188200075 | 44450 | 44500 | 44600 | 44450 | 1289 |
| 248 | 20250409 | 151800 | 26130855075 | 44500 | 44700 | 44700 | 44500 | 3406 |
| 249 | 20250409 | 151700 | 25979037025 | 44650 | 44650 | 44700 | 44600 | 2212 |
| 250 | 20250409 | 151600 | 25880272525 | 44700 | 44650 | 44700 | 44600 | 3643 |
| 251 | 20250409 | 151500 | 25717604575 | 44650 | 44600 | 44650 | 44550 | 2319 |
| 252 | 20250409 | 151400 | 25614077225 | 44600 | 44575 | 44650 | 44550 | 2332 |
| 253 | 20250409 | 151300 | 25510050350 | 44550 | 44500 | 44600 | 44475 | 1260 |
| 254 | 20250409 | 151200 | 25453914025 | 44500 | 44500 | 44500 | 44450 | 1541 |
| 255 | 20250409 | 151100 | 25385402075 | 44500 | 44475 | 44500 | 44450 | 728 |
| 256 | 20250409 | 151000 | 25353039900 | 44450 | 44450 | 44500 | 44400 | 1300 |
| 257 | 20250409 | 150900 | 25295258875 | 44450 | 44500 | 44500 | 44400 | 2146 |
| 258 | 20250409 | 150800 | 25199906225 | 44450 | 44425 | 44500 | 44400 | 568 |
| 259 | 20250409 | 150700 | 25174664700 | 44425 | 44450 | 44450 | 44400 | 472 |
| 260 | 20250409 | 150600 | 25153706850 | 44450 | 44450 | 44450 | 44300 | 1866 |
| 261 | 20250409 | 150500 | 25070881300 | 44450 | 44600 | 44650 | 44300 | 4591 |
| 262 | 20250409 | 150400 | 24866776175 | 44500 | 44525 | 44650 | 44500 | 2060 |
| 263 | 20250409 | 150300 | 24774994575 | 44500 | 44600 | 44650 | 44500 | 1719 |
| 264 | 20250409 | 150200 | 24698381600 | 44650 | 44650 | 44700 | 44600 | 2191 |
| 265 | 20250409 | 150100 | 24600542350 | 44650 | 44450 | 44650 | 44450 | 1893 |
| 266 | 20250409 | 150000 | 24516261850 | 44450 | 44250 | 44500 | 44250 | 6429 |
| 267 | 20250409 | 145900 | 24230778650 | 44300 | 44150 | 44300 | 44150 | 2676 |
| 268 | 20250409 | 145800 | 24112405200 | 44300 | 44050 | 44300 | 44050 | 5021 |
| 269 | 20250409 | 145700 | 23890520200 | 44050 | 44100 | 44150 | 43900 | 2860 |
| 270 | 20250409 | 145600 | 23764557825 | 43900 | 43600 | 44100 | 43600 | 5885 |
| 271 | 20250409 | 145500 | 23506640075 | 43650 | 43600 | 43650 | 43550 | 3146 |
| 272 | 20250409 | 145400 | 23369459950 | 43600 | 43500 | 43600 | 43450 | 3240 |
| 273 | 20250409 | 145300 | 23228450725 | 43550 | 43500 | 43550 | 43450 | 2144 |
| 274 | 20250409 | 145200 | 23135184250 | 43500 | 43400 | 43500 | 43400 | 1695 |
| 275 | 20250409 | 145100 | 23061527475 | 43450 | 43450 | 43500 | 43400 | 2810 |
| 276 | 20250409 | 145000 | 22939463375 | 43450 | 43400 | 43500 | 43400 | 962 |
| 277 | 20250409 | 144900 | 22897664650 | 43550 | 43400 | 43550 | 43350 | 1847 |
| 278 | 20250409 | 144800 | 22817511125 | 43350 | 43450 | 43450 | 43350 | 1585 |
| 279 | 20250409 | 144700 | 22748714925 | 43450 | 43450 | 43450 | 43375 | 1405 |
| 280 | 20250409 | 144600 | 22687700800 | 43500 | 43500 | 43550 | 43500 | 1501 |
| 281 | 20250409 | 144500 | 22622399875 | 43500 | 43450 | 43600 | 43450 | 2542 |
| 282 | 20250409 | 144400 | 22511807900 | 43450 | 43550 | 43550 | 43450 | 831 |
| 283 | 20250409 | 144300 | 22475661525 | 43550 | 43500 | 43600 | 43450 | 1842 |
| 284 | 20250409 | 144200 | 22395494375 | 43450 | 43600 | 43600 | 43400 | 1541 |
| 285 | 20250409 | 144100 | 22328506550 | 43550 | 43400 | 43550 | 43350 | 3920 |
| 286 | 20250409 | 144000 | 22158208525 | 43400 | 43450 | 43500 | 43400 | 1031 |
| 287 | 20250409 | 143900 | 22113450650 | 43450 | 43450 | 43500 | 43400 | 1670 |
| 288 | 20250409 | 143800 | 22040864750 | 43450 | 43500 | 43500 | 43400 | 991 |
| 289 | 20250409 | 143700 | 21997808875 | 43500 | 43500 | 43500 | 43400 | 1236 |
| 290 | 20250409 | 143600 | 21944082675 | 43450 | 43550 | 43600 | 43450 | 2650 |
| 291 | 20250409 | 143500 | 21828752825 | 43600 | 43550 | 43650 | 43550 | 1394 |
| 292 | 20250409 | 143400 | 21767992025 | 43550 | 43600 | 43600 | 43500 | 1173 |
| 293 | 20250409 | 143300 | 21716925375 | 43600 | 43600 | 43650 | 43500 | 2242 |
| 294 | 20250409 | 143200 | 21619239825 | 43600 | 43450 | 43600 | 43450 | 993 |
| 295 | 20250409 | 143100 | 21576033575 | 43500 | 43500 | 43550 | 43450 | 1433 |
| 296 | 20250409 | 143000 | 21513693975 | 43500 | 43600 | 43600 | 43450 | 1470 |
| 297 | 20250409 | 142900 | 21449743225 | 43550 | 43600 | 43600 | 43500 | 1424 |
| 298 | 20250409 | 142800 | 21387758375 | 43600 | 43500 | 43600 | 43450 | 1069 |
| 299 | 20250409 | 142700 | 21341255450 | 43500 | 43450 | 43550 | 43450 | 1685 |
| 300 | 20250409 | 142600 | 21267992500 | 43450 | 43550 | 43550 | 43450 | 901 |
| 301 | 20250409 | 142500 | 21228827650 | 43500 | 43550 | 43550 | 43500 | 871 |
| 302 | 20250409 | 142400 | 21190939100 | 43500 | 43550 | 43550 | 43500 | 1496 |
| 303 | 20250409 | 142300 | 21125851650 | 43550 | 43550 | 43600 | 43550 | 1313 |
| 304 | 20250409 | 142200 | 21068669400 | 43550 | 43550 | 43550 | 43500 | 873 |
| 305 | 20250409 | 142100 | 21030682250 | 43550 | 43550 | 43600 | 43500 | 1025 |
| 306 | 20250409 | 142000 | 20986049900 | 43550 | 43600 | 43600 | 43500 | 1442 |
| 307 | 20250409 | 141900 | 20923285400 | 43600 | 43550 | 43600 | 43500 | 1348 |
| 308 | 20250409 | 141800 | 20864578550 | 43600 | 43550 | 43650 | 43500 | 2302 |
| 309 | 20250409 | 141700 | 20764335650 | 43600 | 43600 | 43600 | 43550 | 1413 |
| 310 | 20250409 | 141600 | 20702795500 | 43600 | 43600 | 43600 | 43500 | 1360 |
| 311 | 20250409 | 141500 | 20643526050 | 43600 | 43600 | 43650 | 43550 | 1476 |
| 312 | 20250409 | 141400 | 20579215150 | 43600 | 43600 | 43600 | 43550 | 888 |
| 313 | 20250409 | 141300 | 20540527700 | 43600 | 43600 | 43650 | 43600 | 946 |
| 314 | 20250409 | 141200 | 20499279350 | 43550 | 43650 | 43700 | 43550 | 1283 |
| 315 | 20250409 | 141100 | 20443329050 | 43700 | 43550 | 43700 | 43500 | 2747 |
| 316 | 20250409 | 141000 | 20323584200 | 43550 | 43600 | 43600 | 43550 | 1980 |
| 317 | 20250409 | 140900 | 20237350400 | 43550 | 43600 | 43600 | 43525 | 1410 |
| 318 | 20250409 | 140800 | 20175942450 | 43550 | 43550 | 43600 | 43500 | 1795 |
| 319 | 20250409 | 140700 | 20097787400 | 43550 | 43600 | 43600 | 43550 | 2904 |
| 320 | 20250409 | 140600 | 19971304750 | 43650 | 43650 | 43650 | 43600 | 738 |
| 321 | 20250409 | 140500 | 19939122950 | 43650 | 43650 | 43650 | 43600 | 1419 |
| 322 | 20250409 | 140400 | 19877248500 | 43650 | 43650 | 43700 | 43600 | 317 |
| 323 | 20250409 | 140300 | 19863410650 | 43600 | 43650 | 43650 | 43600 | 1382 |
| 324 | 20250409 | 140200 | 19803145850 | 43650 | 43700 | 43700 | 43600 | 3552 |
| 325 | 20250409 | 140100 | 19648237050 | 43700 | 43800 | 43800 | 43700 | 566 |
| 326 | 20250409 | 140000 | 19623492750 | 43800 | 43700 | 43800 | 43650 | 2101 |
| 327 | 20250409 | 135900 | 19531689700 | 43700 | 43700 | 43700 | 43650 | 1550 |
| 328 | 20250409 | 135800 | 19464026500 | 43700 | 43750 | 43750 | 43650 | 1221 |
| 329 | 20250409 | 135700 | 19410695800 | 43750 | 43700 | 43750 | 43700 | 667 |
| 330 | 20250409 | 135600 | 19381546550 | 43700 | 43750 | 43800 | 43650 | 1250 |
| 331 | 20250409 | 135500 | 19326899500 | 43700 | 43750 | 43750 | 43700 | 1187 |
| 332 | 20250409 | 135400 | 19275024500 | 43750 | 43850 | 43850 | 43700 | 1020 |
| 333 | 20250409 | 135300 | 19230376750 | 43850 | 43775 | 43850 | 43650 | 3915 |
| 334 | 20250409 | 135200 | 19059234325 | 43800 | 43700 | 43850 | 43700 | 702 |
| 335 | 20250409 | 135100 | 19028497475 | 43700 | 43750 | 43750 | 43650 | 2420 |
| 336 | 20250409 | 135000 | 18922779325 | 43800 | 43850 | 43850 | 43750 | 1087 |
| 337 | 20250409 | 134900 | 18875204675 | 43850 | 43850 | 43950 | 43850 | 1012 |
| 338 | 20250409 | 134800 | 18830807525 | 43850 | 43850 | 43900 | 43800 | 1663 |
| 339 | 20250409 | 134700 | 18757911675 | 43850 | 43750 | 44000 | 43750 | 1834 |
| 340 | 20250409 | 134600 | 18677437175 | 43900 | 43650 | 43900 | 43600 | 2936 |
| 341 | 20250409 | 134500 | 18549180875 | 43700 | 43600 | 43800 | 43600 | 2641 |
| 342 | 20250409 | 134400 | 18433816975 | 43600 | 43600 | 43650 | 43500 | 1538 |
| 343 | 20250409 | 134300 | 18366830025 | 43600 | 43700 | 43700 | 43550 | 1095 |
| 344 | 20250409 | 134200 | 18319071825 | 43650 | 43800 | 43800 | 43550 | 5481 |
| 345 | 20250409 | 134100 | 18080220675 | 43700 | 43800 | 43850 | 43650 | 1393 |
| 346 | 20250409 | 134000 | 18019306325 | 43800 | 43750 | 43900 | 43750 | 2421 |
| 347 | 20250409 | 133900 | 17913246925 | 43750 | 43850 | 43950 | 43650 | 2011 |
| 348 | 20250409 | 133800 | 17825148625 | 43850 | 43900 | 43900 | 43850 | 1669 |
| 349 | 20250409 | 133700 | 17751955025 | 43900 | 43950 | 43950 | 43900 | 1033 |
| 350 | 20250409 | 133600 | 17706600875 | 43950 | 43950 | 44000 | 43900 | 419 |
| 351 | 20250409 | 133500 | 17688188275 | 43900 | 43950 | 44000 | 43900 | 1749 |
| 352 | 20250409 | 133400 | 17611348925 | 43900 | 44000 | 44000 | 43900 | 1031 |
| 353 | 20250409 | 133300 | 17566073125 | 44000 | 44000 | 44050 | 43900 | 1751 |
| 354 | 20250409 | 133200 | 17489144525 | 43900 | 44150 | 44150 | 43850 | 6444 |
| 355 | 20250409 | 133100 | 17206098975 | 44150 | 44150 | 44200 | 44100 | 442 |
| 356 | 20250409 | 133000 | 17186577025 | 44150 | 44100 | 44150 | 44100 | 726 |
| 357 | 20250409 | 132900 | 17154550025 | 44050 | 44050 | 44100 | 44000 | 43 |
| 358 | 20250409 | 132800 | 17152655975 | 44050 | 44000 | 44050 | 43950 | 2324 |
| 359 | 20250409 | 132700 | 17050406775 | 44050 | 44050 | 44100 | 44000 | 570 |
| 360 | 20250409 | 132600 | 17025305175 | 44100 | 44050 | 44150 | 44000 | 927 |
| 361 | 20250409 | 132500 | 16984473125 | 44050 | 44000 | 44150 | 44000 | 140 |
| 362 | 20250409 | 132400 | 16978305325 | 44150 | 44050 | 44150 | 44000 | 2426 |
| 363 | 20250409 | 132300 | 16871507625 | 44050 | 44100 | 44100 | 44000 | 980 |
| 364 | 20250409 | 132200 | 16828342075 | 44100 | 44100 | 44100 | 44050 | 1044 |
| 365 | 20250409 | 132100 | 16782352825 | 44100 | 44000 | 44100 | 44000 | 964 |
| 366 | 20250409 | 132000 | 16739887975 | 44050 | 44150 | 44150 | 44050 | 446 |
| 367 | 20250409 | 131900 | 16720235925 | 44150 | 44150 | 44150 | 44000 | 1333 |
| 368 | 20250409 | 131800 | 16661480925 | 44150 | 44100 | 44150 | 44050 | 881 |
| 369 | 20250409 | 131700 | 16622612525 | 44100 | 44150 | 44150 | 44100 | 802 |
| 370 | 20250409 | 131600 | 16587235525 | 44150 | 44250 | 44250 | 44150 | 598 |
| 371 | 20250409 | 131500 | 16560810175 | 44250 | 44250 | 44300 | 44200 | 1036 |
| 372 | 20250409 | 131400 | 16514996425 | 44250 | 44300 | 44300 | 44250 | 521 |
| 373 | 20250409 | 131300 | 16491932325 | 44300 | 44250 | 44350 | 44200 | 768 |
| 374 | 20250409 | 131200 | 16457936475 | 44250 | 44150 | 44250 | 44150 | 806 |
| 375 | 20250409 | 131100 | 16422340375 | 44150 | 44150 | 44250 | 44150 | 498 |
| 376 | 20250409 | 131000 | 16400330075 | 44150 | 44050 | 44250 | 44050 | 1438 |
| 377 | 20250409 | 130900 | 16336925925 | 44050 | 44100 | 44100 | 44050 | 581 |
| 378 | 20250409 | 130800 | 16311331725 | 44050 | 44100 | 44100 | 44050 | 1414 |
| 379 | 20250409 | 130700 | 16249043100 | 44100 | 44100 | 44100 | 44075 | 103 |
| 380 | 20250409 | 130600 | 16244500825 | 44100 | 44100 | 44150 | 44050 | 1295 |
| 381 | 20250409 | 130500 | 16187388600 | 44150 | 44150 | 44150 | 44050 | 879 |
| 382 | 20250409 | 130400 | 16148610850 | 44150 | 44150 | 44250 | 44150 | 2013 |
| 383 | 20250409 | 130300 | 16059666400 | 44200 | 44200 | 44200 | 44150 | 1049 |
| 384 | 20250409 | 130200 | 16013301650 | 44250 | 44200 | 44300 | 44150 | 1063 |
| 385 | 20250409 | 130100 | 15966287000 | 44150 | 44050 | 44250 | 44050 | 6156 |
| 386 | 20250409 | 130000 | 15694495900 | 44100 | 44150 | 44150 | 44050 | 1684 |
| 387 | 20250409 | 125900 | 15620264000 | 44100 | 44100 | 44150 | 44100 | 236 |
| 388 | 20250409 | 125800 | 15609855850 | 44100 | 44100 | 44150 | 44100 | 315 |
| 389 | 20250409 | 125700 | 15595964200 | 44150 | 44200 | 44200 | 44150 | 775 |
| 390 | 20250409 | 125600 | 15561747750 | 44150 | 44200 | 44250 | 44150 | 821 |
| 391 | 20250409 | 125500 | 15525460150 | 44200 | 44250 | 44350 | 44200 | 682 |
| 392 | 20250409 | 125400 | 15495289900 | 44200 | 44250 | 44300 | 44150 | 787 |
| 393 | 20250409 | 125300 | 15460455600 | 44150 | 44250 | 44350 | 44150 | 847 |
| 394 | 20250409 | 125200 | 15422973350 | 44200 | 44250 | 44300 | 44200 | 112 |
| 395 | 20250409 | 125100 | 15418015150 | 44300 | 44350 | 44450 | 44000 | 3827 |
| 396 | 20250409 | 125000 | 15249438450 | 44400 | 44300 | 44400 | 44050 | 3681 |
| 397 | 20250409 | 124900 | 15086972550 | 44300 | 44200 | 44350 | 44150 | 1454 |
| 398 | 20250409 | 124800 | 15022755250 | 44200 | 44150 | 44250 | 44100 | 1437 |
| 399 | 20250409 | 124700 | 14959291050 | 44150 | 44100 | 44200 | 44100 | 305 |
| 400 | 20250409 | 124600 | 14945825100 | 44150 | 44150 | 44200 | 44100 | 1861 |
| 401 | 20250409 | 124500 | 14863660750 | 44150 | 44150 | 44200 | 44100 | 671 |
| 402 | 20250409 | 124400 | 14834035550 | 44150 | 44150 | 44200 | 44100 | 767 |
| 403 | 20250409 | 124300 | 14800172450 | 44150 | 44150 | 44150 | 44100 | 1078 |
| 404 | 20250409 | 124200 | 14752580850 | 44150 | 44250 | 44250 | 44150 | 674 |
| 405 | 20250409 | 124100 | 14722790900 | 44200 | 44200 | 44250 | 44200 | 638 |
| 406 | 20250409 | 124000 | 14694589300 | 44200 | 44250 | 44250 | 44150 | 621 |
| 407 | 20250409 | 123900 | 14667138650 | 44250 | 44250 | 44250 | 44150 | 1641 |
| 408 | 20250409 | 123800 | 14594619400 | 44200 | 44250 | 44250 | 44150 | 1332 |
| 409 | 20250409 | 123700 | 14535745900 | 44200 | 44250 | 44300 | 44200 | 2020 |
| 410 | 20250409 | 123600 | 14446440350 | 44300 | 44300 | 44300 | 44200 | 1359 |
| 411 | 20250409 | 123500 | 14386305600 | 44250 | 44300 | 44350 | 44250 | 1598 |
| 412 | 20250409 | 123400 | 14315521450 | 44300 | 44300 | 44350 | 44300 | 275 |
| 413 | 20250409 | 123300 | 14303332850 | 44350 | 44350 | 44350 | 44300 | 1312 |
| 414 | 20250409 | 123200 | 14245199600 | 44350 | 44350 | 44350 | 44300 | 801 |
| 415 | 20250409 | 123100 | 14209675500 | 44350 | 44400 | 44400 | 44300 | 1097 |
| 416 | 20250409 | 123000 | 14161023300 | 44400 | 44350 | 44400 | 44350 | 1477 |
| 417 | 20250409 | 122900 | 14095518150 | 44400 | 44350 | 44400 | 44350 | 80 |
| 418 | 20250409 | 122800 | 14091966550 | 44350 | 44350 | 44350 | 44300 | 2333 |
| 419 | 20250409 | 122700 | 13988499100 | 44350 | 44350 | 44400 | 44300 | 872 |
| 420 | 20250409 | 122600 | 13949826650 | 44350 | 44400 | 44400 | 44300 | 532 |
| 421 | 20250409 | 122500 | 13926236350 | 44400 | 44400 | 44400 | 44300 | 1346 |
| 422 | 20250409 | 122400 | 13866540250 | 44350 | 44450 | 44450 | 44350 | 1040 |
| 423 | 20250409 | 122300 | 13820362600 | 44400 | 44450 | 44450 | 44400 | 909 |
| 424 | 20250409 | 122200 | 13779957650 | 44500 | 44450 | 44500 | 44450 | 10 |
| 425 | 20250409 | 122100 | 13779512950 | 44500 | 44450 | 44500 | 44450 | 874 |
| 426 | 20250409 | 122000 | 13740662300 | 44500 | 44500 | 44550 | 44500 | 303 |
| 427 | 20250409 | 121900 | 13727175250 | 44500 | 44550 | 44550 | 44500 | 1334 |
| 428 | 20250409 | 121800 | 13667807150 | 44550 | 44450 | 44550 | 44350 | 2406 |
| 429 | 20250409 | 121700 | 13560855450 | 44450 | 44400 | 44450 | 44300 | 2377 |
| 430 | 20250409 | 121600 | 13455352300 | 44350 | 44350 | 44350 | 44300 | 1187 |
| 431 | 20250409 | 121500 | 13402714600 | 44350 | 44350 | 44400 | 44350 | 679 |
| 432 | 20250409 | 121400 | 13372600150 | 44350 | 44350 | 44400 | 44350 | 1032 |
| 433 | 20250409 | 121300 | 13326829450 | 44400 | 44350 | 44400 | 44350 | 568 |
| 434 | 20250409 | 121200 | 13301617200 | 44400 | 44400 | 44400 | 44350 | 1174 |
| 435 | 20250409 | 121100 | 13249491650 | 44400 | 44400 | 44400 | 44400 | 960 |
| 436 | 20250409 | 121000 | 13206867650 | 44450 | 44450 | 44500 | 44400 | 1510 |
| 437 | 20250409 | 120900 | 13139732200 | 44400 | 44400 | 44400 | 44350 | 158 |
| 438 | 20250409 | 120800 | 13132717100 | 44400 | 44400 | 44450 | 44400 | 917 |
| 439 | 20250409 | 120700 | 13092001050 | 44400 | 44450 | 44450 | 44400 | 234 |
| 440 | 20250409 | 120600 | 13081602800 | 44450 | 44450 | 44450 | 44400 | 390 |
| 441 | 20250409 | 120500 | 13064278400 | 44400 | 44450 | 44450 | 44400 | 2020 |
| 442 | 20250409 | 120400 | 12974551950 | 44450 | 44500 | 44500 | 44450 | 459 |
| 443 | 20250409 | 120300 | 12954131300 | 44500 | 44550 | 44550 | 44450 | 2718 |
| 444 | 20250409 | 120200 | 12833165900 | 44550 | 44600 | 44600 | 44550 | 469 |
| 445 | 20250409 | 120100 | 12812264400 | 44550 | 44600 | 44600 | 44500 | 1073 |
| 446 | 20250409 | 120000 | 12764462550 | 44550 | 44550 | 44600 | 44500 | 943 |
| 447 | 20250409 | 115900 | 12722448150 | 44550 | 44550 | 44600 | 44500 | 2240 |
| 448 | 20250409 | 115800 | 12622740250 | 44550 | 44550 | 44550 | 44500 | 921 |
| 449 | 20250409 | 115700 | 12581710450 | 44550 | 44600 | 44600 | 44550 | 9 |
| 450 | 20250409 | 115600 | 12581309150 | 44550 | 44550 | 44600 | 44550 | 1631 |
| 451 | 20250409 | 115500 | 12508567050 | 44550 | 44550 | 44600 | 44500 | 740 |
| 452 | 20250409 | 115400 | 12475592600 | 44550 | 44600 | 44600 | 44500 | 601 |
| 453 | 20250409 | 115300 | 12448815100 | 44600 | 44600 | 44600 | 44550 | 1172 |
| 454 | 20250409 | 115200 | 12396595800 | 44600 | 44600 | 44600 | 44550 | 1501 |
| 455 | 20250409 | 115100 | 12329708800 | 44650 | 44650 | 44650 | 44600 | 129 |
| 456 | 20250409 | 115000 | 12323949000 | 44600 | 44600 | 44650 | 44550 | 1044 |
| 457 | 20250409 | 114900 | 12277385800 | 44600 | 44700 | 44700 | 44600 | 313 |
| 458 | 20250409 | 114800 | 12263409400 | 44700 | 44700 | 44750 | 44650 | 999 |
| 459 | 20250409 | 114700 | 12218749950 | 44700 | 44650 | 44700 | 44600 | 1528 |
| 460 | 20250409 | 114600 | 12150559825 | 44625 | 44650 | 44650 | 44625 | 905 |
| 461 | 20250409 | 114500 | 12110151725 | 44700 | 44700 | 44700 | 44650 | 151 |
| 462 | 20250409 | 114400 | 12103402075 | 44750 | 44725 | 44750 | 44700 | 27 |
| 463 | 20250409 | 114300 | 12102194375 | 44750 | 44750 | 44800 | 44700 | 1575 |
| 464 | 20250409 | 114200 | 12031737075 | 44700 | 44750 | 44750 | 44700 | 866 |
| 465 | 20250409 | 114100 | 11993026575 | 44650 | 44650 | 44700 | 44650 | 2116 |
| 466 | 20250409 | 114000 | 11898524225 | 44650 | 44700 | 44700 | 44650 | 678 |
| 467 | 20250409 | 113900 | 11868218825 | 44700 | 44700 | 44750 | 44700 | 48 |
| 468 | 20250409 | 113800 | 11866072500 | 44750 | 44750 | 44750 | 44700 | 1243 |
| 469 | 20250409 | 113700 | 11810493750 | 44800 | 44750 | 44800 | 44750 | 585 |
| 470 | 20250409 | 113600 | 11784313700 | 44750 | 44700 | 44750 | 44700 | 1137 |
| 471 | 20250409 | 113500 | 11733483800 | 44750 | 44750 | 44750 | 44750 | 283 |
| 472 | 20250409 | 113400 | 11720819550 | 44800 | 44800 | 44800 | 44750 | 1688 |
| 473 | 20250409 | 113300 | 11645251700 | 44800 | 44850 | 44850 | 44750 | 356 |
| 474 | 20250409 | 113200 | 11629302850 | 44800 | 44850 | 44850 | 44800 | 15 |
| 475 | 20250409 | 113100 | 11628630150 | 44800 | 44900 | 44900 | 44800 | 322 |
| 476 | 20250409 | 113000 | 11614187750 | 44900 | 44850 | 44950 | 44850 | 1474 |
| 477 | 20250409 | 112900 | 11548062450 | 44850 | 44850 | 44850 | 44800 | 1176 |
| 478 | 20250409 | 112800 | 11495369600 | 44850 | 44750 | 44850 | 44700 | 1778 |
| 479 | 20250409 | 112700 | 11415833200 | 44750 | 44700 | 44750 | 44700 | 1115 |
| 480 | 20250409 | 112600 | 11365990800 | 44750 | 44750 | 44750 | 44700 | 85 |
| 481 | 20250409 | 112500 | 11362187150 | 44750 | 44750 | 44750 | 44700 | 1065 |
| 482 | 20250409 | 112400 | 11314578950 | 44700 | 44800 | 44800 | 44700 | 492 |
| 483 | 20250409 | 112300 | 11292561950 | 44800 | 44700 | 44850 | 44700 | 169 |
| 484 | 20250409 | 112200 | 11284997550 | 44750 | 44850 | 44900 | 44500 | 7780 |
| 485 | 20250409 | 112100 | 10937870950 | 44900 | 44900 | 44950 | 44850 | 2429 |
| 486 | 20250409 | 112000 | 10828838000 | 44900 | 44900 | 44950 | 44850 | 777 |
| 487 | 20250409 | 111900 | 10793949250 | 44950 | 44900 | 44950 | 44850 | 1747 |
| 488 | 20250409 | 111800 | 10715504750 | 44850 | 44850 | 44900 | 44850 | 911 |
| 489 | 20250409 | 111700 | 10674644800 | 44850 | 44900 | 44950 | 44850 | 528 |
| 490 | 20250409 | 111600 | 10650950850 | 44900 | 44900 | 44950 | 44850 | 1957 |
| 491 | 20250409 | 111500 | 10563082050 | 44900 | 44900 | 44900 | 44850 | 538 |
| 492 | 20250409 | 111400 | 10538941900 | 44900 | 44900 | 44900 | 44850 | 863 |
| 493 | 20250409 | 111300 | 10500193250 | 44900 | 44950 | 45000 | 44900 | 632 |
| 494 | 20250409 | 111200 | 10471784100 | 45000 | 44800 | 45000 | 44800 | 2592 |
| 495 | 20250409 | 111100 | 10355580150 | 44850 | 44750 | 44850 | 44700 | 3027 |
| 496 | 20250409 | 111000 | 10220100000 | 44750 | 44650 | 44800 | 44650 | 1067 |
| 497 | 20250409 | 110900 | 10172393600 | 44700 | 44700 | 44750 | 44650 | 1299 |
| 498 | 20250409 | 110800 | 10114325400 | 44750 | 44700 | 44750 | 44450 | 7258 |
| 499 | 20250409 | 110700 | 9791011900 | 44700 | 44700 | 44750 | 44700 | 763 |
| 500 | 20250409 | 110600 | 9756904600 | 44700 | 44700 | 44700 | 44650 | 1232 |
| 501 | 20250409 | 110500 | 9701878450 | 44700 | 44750 | 44800 | 44700 | 530 |
| 502 | 20250409 | 110400 | 9678174250 | 44800 | 44900 | 44900 | 44800 | 699 |
| 503 | 20250409 | 110300 | 9646842150 | 44900 | 44950 | 44950 | 44900 | 541 |
| 504 | 20250409 | 110200 | 9622537150 | 44950 | 44900 | 44950 | 44900 | 766 |
| 505 | 20250409 | 110100 | 9588140600 | 44900 | 45000 | 45000 | 44900 | 1386 |
| 506 | 20250409 | 110000 | 9525843300 | 45000 | 44850 | 45000 | 44800 | 1754 |
| 507 | 20250409 | 105900 | 9447166200 | 44800 | 44800 | 44800 | 44750 | 1512 |
| 508 | 20250409 | 105800 | 9379468000 | 44800 | 44800 | 44800 | 44800 | 416 |
| 509 | 20250409 | 105700 | 9360831200 | 44800 | 44750 | 44800 | 44750 | 1654 |
| 510 | 20250409 | 105600 | 9286805850 | 44800 | 44800 | 44800 | 44750 | 624 |
| 511 | 20250409 | 105500 | 9258850925 | 44800 | 44850 | 44850 | 44800 | 469 |
| 512 | 20250409 | 105400 | 9237839675 | 44850 | 44800 | 44850 | 44750 | 1587 |
| 513 | 20250409 | 105300 | 9166735425 | 44750 | 44750 | 44850 | 44750 | 1181 |
| 514 | 20250409 | 105200 | 9113873025 | 44750 | 44700 | 44800 | 44700 | 962 |
| 515 | 20250409 | 105100 | 9070842325 | 44700 | 44750 | 44750 | 44700 | 635 |
| 516 | 20250409 | 105000 | 9042449025 | 44750 | 44700 | 44850 | 44700 | 1114 |
| 517 | 20250409 | 104900 | 8992638650 | 44700 | 44600 | 44700 | 44600 | 1661 |
| 518 | 20250409 | 104800 | 8918430400 | 44600 | 44550 | 44600 | 44550 | 886 |
| 519 | 20250409 | 104700 | 8878915300 | 44650 | 44650 | 44700 | 44600 | 975 |
| 520 | 20250409 | 104600 | 8835397100 | 44650 | 44550 | 44650 | 44550 | 883 |
| 521 | 20250409 | 104500 | 8796057150 | 44550 | 44600 | 44650 | 44550 | 2856 |
| 522 | 20250409 | 104400 | 8668713900 | 44600 | 44650 | 44700 | 44600 | 1630 |
| 523 | 20250409 | 104300 | 8595938350 | 44650 | 44700 | 44700 | 44650 | 371 |
| 524 | 20250409 | 104200 | 8579356850 | 44700 | 44700 | 44700 | 44650 | 1863 |
| 525 | 20250409 | 104100 | 8496081000 | 44750 | 44800 | 44800 | 44700 | 1672 |
| 526 | 20250409 | 104000 | 8421308850 | 44800 | 44600 | 44850 | 44600 | 10066 |
| 527 | 20250409 | 103900 | 7971146800 | 44600 | 44700 | 44700 | 44600 | 740 |
| 528 | 20250409 | 103800 | 7938129050 | 44700 | 44800 | 44800 | 44700 | 381 |
| 529 | 20250409 | 103700 | 7921092300 | 44850 | 44750 | 44850 | 44750 | 2359 |
| 530 | 20250409 | 103600 | 7815480300 | 44700 | 44800 | 44800 | 44700 | 820 |
| 531 | 20250409 | 103500 | 7778797350 | 44800 | 44800 | 44850 | 44750 | 1167 |
| 532 | 20250409 | 103400 | 7726527350 | 44800 | 44750 | 44800 | 44600 | 4262 |
| 533 | 20250409 | 103300 | 7536178950 | 44700 | 44700 | 44750 | 44700 | 48 |
| 534 | 20250409 | 103200 | 7534033100 | 44750 | 44650 | 44850 | 44550 | 3492 |
| 535 | 20250409 | 103100 | 7378246250 | 44600 | 44750 | 44800 | 44600 | 2930 |
| 536 | 20250409 | 103000 | 7247302700 | 44750 | 44750 | 44800 | 44750 | 1468 |
| 537 | 20250409 | 102900 | 7181609650 | 44750 | 44800 | 44800 | 44750 | 388 |
| 538 | 20250409 | 102800 | 7164238150 | 44800 | 44750 | 44800 | 44750 | 140 |
| 539 | 20250409 | 102700 | 7157966450 | 44750 | 44900 | 44950 | 44650 | 5516 |
| 540 | 20250409 | 102600 | 6911171850 | 44900 | 45000 | 45000 | 44900 | 587 |
| 541 | 20250409 | 102500 | 6884795350 | 44950 | 45000 | 45050 | 44950 | 525 |
| 542 | 20250409 | 102400 | 6861181650 | 45000 | 45100 | 45100 | 44950 | 661 |
| 543 | 20250409 | 102300 | 6831423100 | 45150 | 45150 | 45150 | 45100 | 1072 |
| 544 | 20250409 | 102200 | 6783075700 | 45200 | 45350 | 45350 | 45000 | 1053 |
| 545 | 20250409 | 102100 | 6735574200 | 45350 | 45200 | 45350 | 45200 | 109 |
| 546 | 20250409 | 102000 | 6730635200 | 45150 | 45125 | 45150 | 45125 | 55 |
| 547 | 20250409 | 101900 | 6728152000 | 45100 | 45150 | 45200 | 45050 | 145 |
| 548 | 20250409 | 101800 | 6721613000 | 45200 | 45100 | 45300 | 44950 | 7028 |
| 549 | 20250409 | 101700 | 6405016400 | 45250 | 45650 | 45700 | 45000 | 5547 |
| 550 | 20250409 | 101600 | 6153383800 | 45650 | 45450 | 45700 | 45450 | 3518 |
| 551 | 20250409 | 101500 | 5993189550 | 45400 | 45400 | 45400 | 45350 | 359 |
| 552 | 20250409 | 101400 | 5976891750 | 45450 | 45650 | 45700 | 45450 | 2081 |
| 553 | 20250409 | 101300 | 5882164000 | 45700 | 45700 | 45700 | 45700 | 1 |
| 554 | 20250409 | 101200 | 5882118300 | 45700 | 45700 | 45700 | 45700 | 132 |
| 555 | 20250409 | 101100 | 5876085900 | 45650 | 45700 | 45750 | 45650 | 299 |
| 556 | 20250409 | 101000 | 5862428050 | 45700 | 45600 | 45700 | 45600 | 306 |
| 557 | 20250409 | 100900 | 5848463150 | 45600 | 45600 | 45600 | 45600 | 24 |
| 558 | 20250409 | 100800 | 5847368750 | 45600 | 45550 | 45600 | 45550 | 108 |
| 559 | 20250409 | 100700 | 5842448950 | 45550 | 45550 | 45600 | 45550 | 58 |
| 560 | 20250409 | 100600 | 5839806750 | 45500 | 45600 | 45600 | 45500 | 284 |
| 561 | 20250409 | 100500 | 5826872700 | 45600 | 45600 | 45600 | 45550 | 423 |
| 562 | 20250409 | 100400 | 5807587950 | 45600 | 45500 | 45600 | 45500 | 524 |
| 563 | 20250409 | 100300 | 5783704775 | 45500 | 45450 | 45500 | 45450 | 184 |
| 564 | 20250409 | 100200 | 5775336025 | 45450 | 45300 | 45450 | 45300 | 1234 |
| 565 | 20250409 | 100100 | 5719374975 | 45350 | 45400 | 45400 | 45000 | 3103 |
| 566 | 20250409 | 100000 | 5579188075 | 45400 | 45150 | 45450 | 45150 | 3598 |
| 567 | 20250409 | 095900 | 5416361025 | 45150 | 45100 | 45150 | 45100 | 333 |
| 568 | 20250409 | 095800 | 5401342675 | 45050 | 45050 | 45050 | 45050 | 31 |
| 569 | 20250409 | 095700 | 5399946125 | 45000 | 44900 | 45050 | 44900 | 194 |
| 570 | 20250409 | 095600 | 5391216825 | 45000 | 44850 | 45000 | 44825 | 1077 |
| 571 | 20250409 | 095500 | 5342810750 | 44800 | 44850 | 44850 | 44700 | 3844 |
| 572 | 20250409 | 095400 | 5170782825 | 44875 | 44900 | 44900 | 44850 | 796 |
| 573 | 20250409 | 095300 | 5135055200 | 44950 | 45000 | 45000 | 44900 | 287 |
| 574 | 20250409 | 095200 | 5122156550 | 45000 | 45050 | 45050 | 44950 | 786 |
| 575 | 20250409 | 095100 | 5086789200 | 45050 | 45200 | 45200 | 45050 | 1571 |
| 576 | 20250409 | 095000 | 5015974100 | 45200 | 45250 | 45250 | 45200 | 697 |
| 577 | 20250409 | 094900 | 4984452700 | 45250 | 45300 | 45300 | 45150 | 2270 |
| 578 | 20250409 | 094800 | 4881818650 | 45300 | 45200 | 45350 | 45150 | 1451 |
| 579 | 20250409 | 094700 | 4816109450 | 45200 | 45300 | 45300 | 45150 | 1918 |
| 580 | 20250409 | 094600 | 4729397450 | 45300 | 45250 | 45300 | 45200 | 1733 |
| 581 | 20250409 | 094500 | 4650918600 | 45250 | 45300 | 45300 | 45250 | 486 |
| 582 | 20250409 | 094400 | 4628919550 | 45300 | 45350 | 45400 | 45300 | 426 |
| 583 | 20250409 | 094300 | 4609610400 | 45350 | 45350 | 45450 | 45000 | 4982 |
| 584 | 20250409 | 094200 | 4384581600 | 45350 | 45200 | 45350 | 45150 | 1081 |
| 585 | 20250409 | 094100 | 4335720150 | 45100 | 45300 | 45300 | 45100 | 2568 |
| 586 | 20250409 | 094000 | 4219624500 | 45300 | 45300 | 45300 | 45300 | 281 |
| 587 | 20250409 | 093900 | 4206895200 | 45250 | 45275 | 45300 | 45250 | 125 |
| 588 | 20250409 | 093800 | 4201235850 | 45250 | 45400 | 45400 | 45000 | 4040 |
| 589 | 20250409 | 093700 | 4018897100 | 45400 | 45300 | 45400 | 45300 | 312 |
| 590 | 20250409 | 093600 | 4004748150 | 45300 | 45300 | 45300 | 45300 | 69 |
| 591 | 20250409 | 093500 | 4001622450 | 45250 | 45400 | 45400 | 45250 | 1069 |
| 592 | 20250409 | 093400 | 3953156500 | 45400 | 45400 | 45400 | 45300 | 66 |
| 593 | 20250409 | 093300 | 3950160450 | 45350 | 45600 | 45650 | 45300 | 4294 |
| 594 | 20250409 | 093200 | 3755283500 | 45700 | 45500 | 45700 | 45500 | 1299 |
| 595 | 20250409 | 093100 | 3696160650 | 45500 | 45450 | 45700 | 45100 | 5902 |
| 596 | 20250409 | 093000 | 3428343850 | 45650 | 45300 | 45700 | 45300 | 2828 |
| 597 | 20250409 | 092900 | 3299677100 | 45300 | 45300 | 45350 | 45050 | 7286 |
| 598 | 20250409 | 092800 | 2970646050 | 45300 | 45400 | 45550 | 45100 | 4988 |
| 599 | 20250409 | 092700 | 2744879600 | 45450 | 45450 | 45550 | 45300 | 3272 |
| 600 | 20250409 | 092600 | 2596544550 | 45450 | 45550 | 45550 | 45400 | 1871 |
| 601 | 20250409 | 092500 | 2511547850 | 45600 | 45600 | 45700 | 45500 | 1493 |
| 602 | 20250409 | 092400 | 2443572250 | 45450 | 45800 | 45800 | 45400 | 1526 |
| 603 | 20250409 | 092300 | 2373972950 | 45750 | 45700 | 45850 | 45700 | 1521 |
| 604 | 20250409 | 092200 | 2304396350 | 45750 | 45800 | 45800 | 45700 | 1038 |
| 605 | 20250409 | 092100 | 2256906050 | 45800 | 45900 | 45900 | 45750 | 1194 |
| 606 | 20250409 | 092000 | 2202198950 | 45900 | 45800 | 45950 | 45800 | 1658 |
| 607 | 20250409 | 091900 | 2126176950 | 45800 | 45900 | 45900 | 45750 | 416 |
| 608 | 20250409 | 091800 | 2107109900 | 45900 | 45950 | 46000 | 45800 | 3211 |
| 609 | 20250409 | 091700 | 1959735900 | 45900 | 46050 | 46150 | 45850 | 3704 |
| 610 | 20250409 | 091600 | 1789606275 | 46000 | 46100 | 46150 | 45950 | 435 |
| 611 | 20250409 | 091500 | 1769572875 | 46200 | 46350 | 46400 | 46150 | 1350 |
| 612 | 20250409 | 091400 | 1707187475 | 46400 | 46200 | 46500 | 45950 | 3211 |
| 613 | 20250409 | 091300 | 1558568475 | 46000 | 45950 | 46100 | 45950 | 1838 |
| 614 | 20250409 | 091200 | 1474006975 | 45900 | 45700 | 46000 | 45700 | 2063 |
| 615 | 20250409 | 091100 | 1379574125 | 45650 | 45600 | 45700 | 45600 | 1074 |
| 616 | 20250409 | 091000 | 1330551550 | 45850 | 45500 | 45850 | 45500 | 913 |
| 617 | 20250409 | 090900 | 1288808900 | 45500 | 45600 | 45600 | 45300 | 1266 |
| 618 | 20250409 | 090800 | 1231153500 | 45650 | 45700 | 45700 | 45600 | 311 |
| 619 | 20250409 | 090700 | 1216948550 | 45600 | 45550 | 45700 | 45500 | 611 |
| 620 | 20250409 | 090600 | 1189091050 | 45500 | 45400 | 45600 | 45400 | 362 |
| 621 | 20250409 | 090500 | 1172603250 | 45400 | 45250 | 45500 | 45250 | 1389 |
| 622 | 20250409 | 090400 | 1109705000 | 45250 | 45250 | 45450 | 45100 | 894 |
| 623 | 20250409 | 090300 | 1069147950 | 45150 | 45150 | 45150 | 45000 | 806 |
| 624 | 20250409 | 090200 | 1032813400 | 45200 | 45200 | 45450 | 45050 | 3364 |
| 625 | 20250409 | 090100 | 880880250 | 45300 | 45000 | 45300 | 44900 | 2585 |
| 626 | 20250409 | 090000 | 764511100 | 45000 | 45050 | 45350 | 44650 | 16977 |