32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 184600 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 22637 |
| 3 | 20250409 | 184500 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 4 | 20250409 | 184400 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 5 | 20250409 | 184300 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 6 | 20250409 | 184200 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 7 | 20250409 | 184100 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 8 | 20250409 | 184000 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 9 | 20250409 | 183900 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 10 | 20250409 | 183800 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 11 | 20250409 | 183700 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 12 | 20250409 | 183600 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 13 | 20250409 | 183500 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 14 | 20250409 | 183400 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 15 | 20250409 | 183300 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 16 | 20250409 | 183200 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 17 | 20250409 | 183100 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 18 | 20250409 | 183000 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 19 | 20250409 | 182900 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 20 | 20250409 | 182800 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 21 | 20250409 | 182700 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 22 | 20250409 | 182600 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 23 | 20250409 | 182500 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 24 | 20250409 | 182400 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 25 | 20250409 | 182300 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 26 | 20250409 | 182200 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 27 | 20250409 | 182100 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 28 | 20250409 | 182000 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 29 | 20250409 | 181900 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 30 | 20250409 | 181800 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 31 | 20250409 | 181700 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 32 | 20250409 | 181600 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 22637 |
| 33 | 20250409 | 181500 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 34 | 20250409 | 181400 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 35 | 20250409 | 181300 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 36 | 20250409 | 181200 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 37 | 20250409 | 181100 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 38 | 20250409 | 181000 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 39 | 20250409 | 180900 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 40 | 20250409 | 180800 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 41 | 20250409 | 180700 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 42 | 20250409 | 180600 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 43 | 20250409 | 180500 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 44 | 20250409 | 180400 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 45 | 20250409 | 180300 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 46 | 20250409 | 180200 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 47 | 20250409 | 180100 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 48 | 20250409 | 180000 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 49 | 20250409 | 175900 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 50 | 20250409 | 175800 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 51 | 20250409 | 175700 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 52 | 20250409 | 175600 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 53 | 20250409 | 175500 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 54 | 20250409 | 175400 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 55 | 20250409 | 175300 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 56 | 20250409 | 175200 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 57 | 20250409 | 175100 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 58 | 20250409 | 175000 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 59 | 20250409 | 174900 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 60 | 20250409 | 174800 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 61 | 20250409 | 174700 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 62 | 20250409 | 174600 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 22637 |
| 63 | 20250409 | 174500 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 64 | 20250409 | 174400 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 65 | 20250409 | 174300 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 66 | 20250409 | 174200 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 67 | 20250409 | 174100 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 68 | 20250409 | 174000 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 69 | 20250409 | 173900 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 70 | 20250409 | 173800 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 71 | 20250409 | 173700 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 72 | 20250409 | 173600 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 73 | 20250409 | 173500 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 74 | 20250409 | 173400 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 75 | 20250409 | 173300 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 76 | 20250409 | 173200 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 77 | 20250409 | 173100 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 78 | 20250409 | 173000 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 79 | 20250409 | 172900 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 80 | 20250409 | 172800 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 81 | 20250409 | 172700 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 82 | 20250409 | 172600 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 83 | 20250409 | 172500 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 84 | 20250409 | 172400 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 85 | 20250409 | 172300 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 86 | 20250409 | 172200 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 87 | 20250409 | 172100 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 88 | 20250409 | 172000 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 89 | 20250409 | 171900 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 90 | 20250409 | 171800 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 91 | 20250409 | 171700 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 92 | 20250409 | 171600 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 22637 |
| 93 | 20250409 | 171500 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 94 | 20250409 | 171400 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 95 | 20250409 | 171300 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 96 | 20250409 | 171200 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 97 | 20250409 | 171100 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 98 | 20250409 | 171000 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 99 | 20250409 | 170900 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 100 | 20250409 | 170800 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 101 | 20250409 | 170700 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 102 | 20250409 | 170600 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 103 | 20250409 | 170500 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 104 | 20250409 | 170400 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 105 | 20250409 | 170300 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 106 | 20250409 | 170200 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 107 | 20250409 | 170100 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 108 | 20250409 | 170000 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 109 | 20250409 | 165900 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 110 | 20250409 | 165800 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 111 | 20250409 | 165700 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 112 | 20250409 | 165600 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 113 | 20250409 | 165500 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 114 | 20250409 | 165400 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 115 | 20250409 | 165300 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 116 | 20250409 | 165200 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 117 | 20250409 | 165100 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 118 | 20250409 | 165000 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 119 | 20250409 | 164900 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 120 | 20250409 | 164800 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 121 | 20250409 | 164700 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 122 | 20250409 | 164600 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 22637 |
| 123 | 20250409 | 164500 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 124 | 20250409 | 164400 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 125 | 20250409 | 164300 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 126 | 20250409 | 164200 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 127 | 20250409 | 164100 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 128 | 20250409 | 164000 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 129 | 20250409 | 163900 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 130 | 20250409 | 163800 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 131 | 20250409 | 163700 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 132 | 20250409 | 163600 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 133 | 20250409 | 163500 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 134 | 20250409 | 163400 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 135 | 20250409 | 163300 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 136 | 20250409 | 163200 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 137 | 20250409 | 163100 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 138 | 20250409 | 163000 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 139 | 20250409 | 162900 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 140 | 20250409 | 162800 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 141 | 20250409 | 162700 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 142 | 20250409 | 162600 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 143 | 20250409 | 162500 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 144 | 20250409 | 162400 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 145 | 20250409 | 162300 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 146 | 20250409 | 162200 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 147 | 20250409 | 162100 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 148 | 20250409 | 162000 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 149 | 20250409 | 161900 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 150 | 20250409 | 161800 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 151 | 20250409 | 161700 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 152 | 20250409 | 161600 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 22637 |
| 153 | 20250409 | 161500 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 154 | 20250409 | 161400 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 155 | 20250409 | 161300 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 156 | 20250409 | 161200 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 157 | 20250409 | 161100 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 158 | 20250409 | 161000 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 159 | 20250409 | 160900 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 160 | 20250409 | 160800 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 161 | 20250409 | 160700 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 162 | 20250409 | 160600 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 163 | 20250409 | 160500 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 164 | 20250409 | 160400 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 165 | 20250409 | 160300 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 166 | 20250409 | 160200 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 167 | 20250409 | 160100 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 168 | 20250409 | 160000 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 169 | 20250409 | 155900 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 170 | 20250409 | 155800 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 171 | 20250409 | 155700 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 172 | 20250409 | 155600 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 173 | 20250409 | 155500 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 174 | 20250409 | 155400 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 175 | 20250409 | 155300 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 176 | 20250409 | 155200 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 177 | 20250409 | 155100 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 178 | 20250409 | 155000 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 179 | 20250409 | 154900 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 180 | 20250409 | 154800 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 181 | 20250409 | 154700 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 182 | 20250409 | 154600 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 22637 |
| 183 | 20250409 | 154500 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 184 | 20250409 | 154400 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 185 | 20250409 | 154300 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 186 | 20250409 | 154200 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 187 | 20250409 | 154100 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 188 | 20250409 | 154000 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 189 | 20250409 | 153900 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 190 | 20250409 | 153800 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 191 | 20250409 | 153700 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 192 | 20250409 | 153600 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 193 | 20250409 | 153500 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 194 | 20250409 | 153400 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 195 | 20250409 | 153300 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 196 | 20250409 | 153200 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 197 | 20250409 | 153100 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 0 |
| 198 | 20250409 | 153000 | 11429769975 | 42050 | 42050 | 42050 | 42050 | 22637 |
| 199 | 20250409 | 152900 | 10477884125 | 42100 | 42100 | 42100 | 42100 | 0 |
| 200 | 20250409 | 152800 | 10477884125 | 42100 | 42100 | 42100 | 42100 | 0 |
| 201 | 20250409 | 152700 | 10477884125 | 42100 | 42100 | 42100 | 42100 | 0 |
| 202 | 20250409 | 152600 | 10477884125 | 42100 | 42100 | 42100 | 42100 | 0 |
| 203 | 20250409 | 152500 | 10477884125 | 42100 | 42100 | 42100 | 42100 | 0 |
| 204 | 20250409 | 152400 | 10477884125 | 42100 | 42100 | 42100 | 42100 | 0 |
| 205 | 20250409 | 152300 | 10477884125 | 42100 | 42100 | 42100 | 42100 | 0 |
| 206 | 20250409 | 152200 | 10477884125 | 42100 | 42100 | 42100 | 42100 | 0 |
| 207 | 20250409 | 152100 | 10477884125 | 42100 | 42100 | 42100 | 42100 | 0 |
| 208 | 20250409 | 152000 | 10477884125 | 42100 | 42100 | 42100 | 42100 | 0 |
| 209 | 20250409 | 151900 | 10477884125 | 42100 | 42100 | 42150 | 42000 | 949 |
| 210 | 20250409 | 151800 | 10437917175 | 42150 | 42050 | 42150 | 42050 | 514 |
| 211 | 20250409 | 151700 | 10416282525 | 42100 | 42100 | 42150 | 42000 | 1912 |
| 212 | 20250409 | 151600 | 10335805325 | 42100 | 42100 | 42100 | 42050 | 250 |
| 213 | 20250409 | 151500 | 10325281875 | 42100 | 42100 | 42100 | 42050 | 207 |
| 214 | 20250409 | 151400 | 10316567925 | 42100 | 42100 | 42100 | 42050 | 769 |
| 215 | 20250409 | 151300 | 10284225725 | 42100 | 42100 | 42100 | 42050 | 71 |
| 216 | 20250409 | 151200 | 10281237125 | 42100 | 42050 | 42100 | 42000 | 2024 |
| 217 | 20250409 | 151100 | 10196047825 | 42050 | 42100 | 42100 | 42000 | 586 |
| 218 | 20250409 | 151000 | 10171398975 | 42100 | 42050 | 42150 | 42000 | 904 |
| 219 | 20250409 | 150900 | 10133366175 | 42050 | 42050 | 42100 | 42050 | 1122 |
| 220 | 20250409 | 150800 | 10086173675 | 42100 | 41950 | 42150 | 41950 | 5224 |
| 221 | 20250409 | 150700 | 9866729175 | 42000 | 42000 | 42000 | 41950 | 90 |
| 222 | 20250409 | 150600 | 9862949725 | 42000 | 42000 | 42000 | 41950 | 202 |
| 223 | 20250409 | 150500 | 9854469025 | 42000 | 42000 | 42000 | 41950 | 97 |
| 224 | 20250409 | 150400 | 9850395625 | 41950 | 41950 | 42000 | 41900 | 181 |
| 225 | 20250409 | 150300 | 9842799625 | 41950 | 41950 | 42000 | 41900 | 763 |
| 226 | 20250409 | 150200 | 9810791725 | 41950 | 42000 | 42000 | 41950 | 60 |
| 227 | 20250409 | 150100 | 9808272825 | 42000 | 42000 | 42000 | 41950 | 715 |
| 228 | 20250409 | 150000 | 9778277775 | 42000 | 41900 | 42000 | 41900 | 522 |
| 229 | 20250409 | 145900 | 9756384325 | 41900 | 41900 | 42000 | 41850 | 857 |
| 230 | 20250409 | 145800 | 9720472275 | 41900 | 41900 | 42000 | 41900 | 231 |
| 231 | 20250409 | 145700 | 9710787925 | 41900 | 41850 | 42050 | 41850 | 964 |
| 232 | 20250409 | 145600 | 9670380875 | 41900 | 41850 | 42000 | 41850 | 772 |
| 233 | 20250409 | 145500 | 9638037175 | 41850 | 41850 | 41900 | 41850 | 128 |
| 234 | 20250409 | 145400 | 9632678575 | 41900 | 41950 | 41950 | 41900 | 587 |
| 235 | 20250409 | 145300 | 9608081625 | 41900 | 41800 | 42000 | 41800 | 684 |
| 236 | 20250409 | 145200 | 9579434375 | 41850 | 41900 | 41950 | 41850 | 568 |
| 237 | 20250409 | 145100 | 9555657325 | 41900 | 41900 | 41950 | 41850 | 510 |
| 238 | 20250409 | 145000 | 9534292325 | 41850 | 42000 | 42000 | 41850 | 1085 |
| 239 | 20250409 | 144900 | 9488796975 | 42000 | 41850 | 42000 | 41850 | 774 |
| 240 | 20250409 | 144800 | 9456356225 | 41900 | 41900 | 42000 | 41850 | 381 |
| 241 | 20250409 | 144700 | 9440388725 | 41950 | 41950 | 41950 | 41850 | 194 |
| 242 | 20250409 | 144600 | 9432263325 | 41800 | 41900 | 41950 | 41800 | 985 |
| 243 | 20250409 | 144500 | 9391059175 | 41900 | 41850 | 42000 | 41800 | 523 |
| 244 | 20250409 | 144400 | 9369176425 | 41850 | 41950 | 41950 | 41850 | 746 |
| 245 | 20250409 | 144300 | 9337931375 | 41950 | 41850 | 41950 | 41800 | 1076 |
| 246 | 20250409 | 144200 | 9292830675 | 41800 | 41850 | 41900 | 41800 | 762 |
| 247 | 20250409 | 144100 | 9260935475 | 41900 | 41900 | 41900 | 41850 | 340 |
| 248 | 20250409 | 144000 | 9246699025 | 41850 | 41850 | 42000 | 41850 | 386 |
| 249 | 20250409 | 143900 | 9230527525 | 42000 | 41800 | 42000 | 41800 | 799 |
| 250 | 20250409 | 143800 | 9197094825 | 41850 | 41800 | 41900 | 41800 | 1073 |
| 251 | 20250409 | 143700 | 9152199025 | 41850 | 41850 | 41900 | 41800 | 1357 |
| 252 | 20250409 | 143600 | 9095410575 | 41900 | 41900 | 41950 | 41850 | 378 |
| 253 | 20250409 | 143500 | 9079568825 | 41900 | 41900 | 41950 | 41850 | 417 |
| 254 | 20250409 | 143400 | 9062096525 | 41850 | 41900 | 41950 | 41850 | 1376 |
| 255 | 20250409 | 143300 | 9004436825 | 41900 | 41900 | 41950 | 41850 | 1357 |
| 256 | 20250409 | 143200 | 8947581075 | 41900 | 42000 | 42000 | 41900 | 348 |
| 257 | 20250409 | 143100 | 8932978275 | 41950 | 42000 | 42000 | 41900 | 216 |
| 258 | 20250409 | 143000 | 8923917925 | 41900 | 41950 | 42000 | 41900 | 1436 |
| 259 | 20250409 | 142900 | 8863705025 | 42000 | 41950 | 42000 | 41900 | 412 |
| 260 | 20250409 | 142800 | 8846423075 | 41900 | 41950 | 41950 | 41900 | 805 |
| 261 | 20250409 | 142700 | 8812683575 | 41900 | 41900 | 41950 | 41900 | 564 |
| 262 | 20250409 | 142600 | 8789033975 | 41950 | 42000 | 42000 | 41900 | 715 |
| 263 | 20250409 | 142500 | 8759034275 | 42000 | 42000 | 42000 | 41900 | 349 |
| 264 | 20250409 | 142400 | 8744386375 | 41950 | 42000 | 42000 | 41900 | 823 |
| 265 | 20250409 | 142300 | 8709862425 | 41950 | 41950 | 42000 | 41900 | 599 |
| 266 | 20250409 | 142200 | 8684734675 | 41900 | 41950 | 42000 | 41900 | 520 |
| 267 | 20250409 | 142100 | 8662921875 | 41950 | 41900 | 42000 | 41900 | 806 |
| 268 | 20250409 | 142000 | 8629108875 | 41900 | 41950 | 42000 | 41900 | 376 |
| 269 | 20250409 | 141900 | 8613332175 | 41950 | 41900 | 42000 | 41900 | 796 |
| 270 | 20250409 | 141800 | 8579961625 | 41950 | 41950 | 42000 | 41900 | 639 |
| 271 | 20250409 | 141700 | 8553157025 | 42000 | 41900 | 42000 | 41900 | 1864 |
| 272 | 20250409 | 141600 | 8474967975 | 41900 | 41900 | 41950 | 41900 | 1173 |
| 273 | 20250409 | 141500 | 8425809075 | 41900 | 41850 | 41950 | 41850 | 214 |
| 274 | 20250409 | 141400 | 8416836975 | 41850 | 41950 | 41950 | 41850 | 1002 |
| 275 | 20250409 | 141300 | 8374845075 | 41900 | 41900 | 41950 | 41900 | 313 |
| 276 | 20250409 | 141200 | 8361720125 | 41900 | 41950 | 41950 | 41850 | 1027 |
| 277 | 20250409 | 141100 | 8318716475 | 41950 | 41850 | 41950 | 41800 | 1549 |
| 278 | 20250409 | 141000 | 8253896675 | 41800 | 41900 | 41900 | 41800 | 501 |
| 279 | 20250409 | 140900 | 8232930225 | 41850 | 41850 | 41900 | 41850 | 549 |
| 280 | 20250409 | 140800 | 8209950475 | 41900 | 41900 | 41950 | 41850 | 485 |
| 281 | 20250409 | 140700 | 8189631325 | 41900 | 41900 | 41900 | 41850 | 526 |
| 282 | 20250409 | 140600 | 8167602325 | 41850 | 41950 | 41950 | 41850 | 917 |
| 283 | 20250409 | 140500 | 8129199775 | 41950 | 41950 | 41950 | 41850 | 1037 |
| 284 | 20250409 | 140400 | 8085744975 | 41950 | 41900 | 41950 | 41850 | 860 |
| 285 | 20250409 | 140300 | 8049709475 | 41900 | 41900 | 41950 | 41900 | 205 |
| 286 | 20250409 | 140200 | 8041116475 | 41950 | 41950 | 42000 | 41900 | 515 |
| 287 | 20250409 | 140100 | 8019512325 | 41950 | 42000 | 42050 | 41950 | 419 |
| 288 | 20250409 | 140000 | 8001923975 | 42000 | 41950 | 42050 | 41900 | 1188 |
| 289 | 20250409 | 135900 | 7952074725 | 42000 | 41950 | 42050 | 41950 | 199 |
| 290 | 20250409 | 135800 | 7943716525 | 42000 | 42000 | 42050 | 41900 | 1286 |
| 291 | 20250409 | 135700 | 7889752925 | 42000 | 41900 | 42050 | 41900 | 489 |
| 292 | 20250409 | 135600 | 7869240275 | 41900 | 41950 | 42000 | 41900 | 1122 |
| 293 | 20250409 | 135500 | 7822166525 | 42000 | 41950 | 42000 | 41850 | 1615 |
| 294 | 20250409 | 135400 | 7754498725 | 42000 | 41950 | 42100 | 41950 | 667 |
| 295 | 20250409 | 135300 | 7726505275 | 42000 | 42000 | 42050 | 42000 | 324 |
| 296 | 20250409 | 135200 | 7712888575 | 42000 | 42000 | 42050 | 41950 | 1239 |
| 297 | 20250409 | 135100 | 7660877375 | 42050 | 41950 | 42100 | 41950 | 871 |
| 298 | 20250409 | 135000 | 7624311375 | 41950 | 42000 | 42150 | 41950 | 514 |
| 299 | 20250409 | 134900 | 7602731725 | 42050 | 42000 | 42050 | 41950 | 520 |
| 300 | 20250409 | 134800 | 7580907825 | 42050 | 42000 | 42050 | 41950 | 622 |
| 301 | 20250409 | 134700 | 7554811575 | 42000 | 42050 | 42150 | 41950 | 818 |
| 302 | 20250409 | 134600 | 7520449325 | 42050 | 42000 | 42050 | 41900 | 1031 |
| 303 | 20250409 | 134500 | 7477188425 | 42000 | 42000 | 42050 | 41950 | 564 |
| 304 | 20250409 | 134400 | 7453504975 | 42000 | 42050 | 42150 | 41950 | 800 |
| 305 | 20250409 | 134300 | 7419893375 | 42000 | 42000 | 42050 | 42000 | 1165 |
| 306 | 20250409 | 134200 | 7370952625 | 41950 | 41950 | 42000 | 41900 | 735 |
| 307 | 20250409 | 134100 | 7340149175 | 41950 | 41950 | 42050 | 41950 | 508 |
| 308 | 20250409 | 134000 | 7318829225 | 41950 | 41950 | 42000 | 41900 | 1389 |
| 309 | 20250409 | 133900 | 7260556475 | 41950 | 41950 | 42050 | 41950 | 268 |
| 310 | 20250409 | 133800 | 7249300025 | 41950 | 42050 | 42050 | 41950 | 1038 |
| 311 | 20250409 | 133700 | 7205747425 | 42000 | 42000 | 42050 | 41950 | 572 |
| 312 | 20250409 | 133600 | 7181742475 | 41950 | 42000 | 42050 | 41950 | 1100 |
| 313 | 20250409 | 133500 | 7135575425 | 42000 | 41950 | 42050 | 41950 | 332 |
| 314 | 20250409 | 133400 | 7121631625 | 41950 | 41950 | 42050 | 41900 | 3325 |
| 315 | 20250409 | 133300 | 6982127825 | 41950 | 41950 | 42000 | 41950 | 206 |
| 316 | 20250409 | 133200 | 6973482125 | 42000 | 42000 | 42050 | 41950 | 970 |
| 317 | 20250409 | 133100 | 6932775125 | 42000 | 42000 | 42050 | 41950 | 548 |
| 318 | 20250409 | 133000 | 6909758625 | 42000 | 42050 | 42100 | 41950 | 675 |
| 319 | 20250409 | 132900 | 6881407325 | 42050 | 42000 | 42100 | 42000 | 616 |
| 320 | 20250409 | 132800 | 6855505825 | 42050 | 42100 | 42100 | 42000 | 905 |
| 321 | 20250409 | 132700 | 6817478375 | 42100 | 42050 | 42150 | 42050 | 914 |
| 322 | 20250409 | 132600 | 6779007125 | 42050 | 42100 | 42150 | 42050 | 380 |
| 323 | 20250409 | 132500 | 6763012275 | 42150 | 42100 | 42150 | 42000 | 693 |
| 324 | 20250409 | 132400 | 6733862275 | 42100 | 42100 | 42150 | 42050 | 506 |
| 325 | 20250409 | 132300 | 6712556625 | 42100 | 42100 | 42150 | 42100 | 247 |
| 326 | 20250409 | 132200 | 6702153825 | 42100 | 42100 | 42150 | 42000 | 652 |
| 327 | 20250409 | 132100 | 6674718225 | 42100 | 42100 | 42150 | 42100 | 457 |
| 328 | 20250409 | 132000 | 6655458925 | 42150 | 42150 | 42250 | 42150 | 210 |
| 329 | 20250409 | 131900 | 6646603225 | 42250 | 42150 | 42300 | 42100 | 473 |
| 330 | 20250409 | 131800 | 6626673975 | 42150 | 42150 | 42300 | 42100 | 277 |
| 331 | 20250409 | 131700 | 6615003975 | 42100 | 42200 | 42200 | 42100 | 498 |
| 332 | 20250409 | 131600 | 6594031275 | 42150 | 42250 | 42250 | 42100 | 389 |
| 333 | 20250409 | 131500 | 6577629225 | 42250 | 42150 | 42250 | 42100 | 278 |
| 334 | 20250409 | 131400 | 6565912025 | 42150 | 42200 | 42250 | 42150 | 422 |
| 335 | 20250409 | 131300 | 6548120175 | 42200 | 42200 | 42200 | 42100 | 432 |
| 336 | 20250409 | 131200 | 6529913575 | 42200 | 42050 | 42250 | 42050 | 116 |
| 337 | 20250409 | 131100 | 6525024675 | 42050 | 42050 | 42200 | 42050 | 1157 |
| 338 | 20250409 | 131000 | 6476299775 | 42050 | 42100 | 42200 | 42050 | 865 |
| 339 | 20250409 | 130900 | 6439902475 | 42100 | 42050 | 42100 | 42050 | 180 |
| 340 | 20250409 | 130800 | 6432327475 | 42050 | 42100 | 42150 | 42050 | 482 |
| 341 | 20250409 | 130700 | 6412047775 | 42050 | 42050 | 42100 | 42050 | 641 |
| 342 | 20250409 | 130600 | 6385086475 | 42050 | 42100 | 42100 | 42050 | 99 |
| 343 | 20250409 | 130500 | 6380918925 | 42100 | 42150 | 42200 | 42100 | 263 |
| 344 | 20250409 | 130400 | 6369836925 | 42100 | 42050 | 42150 | 42050 | 388 |
| 345 | 20250409 | 130300 | 6353501825 | 42100 | 42150 | 42150 | 42050 | 404 |
| 346 | 20250409 | 130200 | 6336487925 | 42100 | 42100 | 42200 | 42050 | 652 |
| 347 | 20250409 | 130100 | 6309035375 | 42050 | 42050 | 42150 | 42000 | 1666 |
| 348 | 20250409 | 130000 | 6238952975 | 42050 | 42050 | 42100 | 42000 | 181 |
| 349 | 20250409 | 125900 | 6231347925 | 42100 | 42050 | 42150 | 42000 | 416 |
| 350 | 20250409 | 125800 | 6213833725 | 42050 | 42000 | 42050 | 42000 | 746 |
| 351 | 20250409 | 125700 | 6182483125 | 42000 | 42050 | 42050 | 42000 | 90 |
| 352 | 20250409 | 125600 | 6178699075 | 42050 | 42100 | 42100 | 42050 | 416 |
| 353 | 20250409 | 125500 | 6161201075 | 42100 | 42050 | 42100 | 42050 | 555 |
| 354 | 20250409 | 125400 | 6137859125 | 42100 | 42100 | 42100 | 42050 | 144 |
| 355 | 20250409 | 125300 | 6131798825 | 42100 | 42100 | 42200 | 42100 | 336 |
| 356 | 20250409 | 125200 | 6117652825 | 42100 | 42100 | 42150 | 42050 | 423 |
| 357 | 20250409 | 125100 | 6099851525 | 42150 | 42100 | 42150 | 42100 | 103 |
| 358 | 20250409 | 125000 | 6095511425 | 42100 | 42100 | 42100 | 42050 | 500 |
| 359 | 20250409 | 124900 | 6074481125 | 42100 | 42100 | 42100 | 42050 | 646 |
| 360 | 20250409 | 124800 | 6047311175 | 42100 | 42000 | 42100 | 42000 | 90 |
| 361 | 20250409 | 124700 | 6043525325 | 42050 | 42050 | 42150 | 42050 | 557 |
| 362 | 20250409 | 124600 | 6020090875 | 42050 | 42050 | 42100 | 42050 | 456 |
| 363 | 20250409 | 124500 | 6000912075 | 42100 | 42100 | 42100 | 42050 | 231 |
| 364 | 20250409 | 124400 | 5991193075 | 42100 | 42150 | 42150 | 42050 | 714 |
| 365 | 20250409 | 124300 | 5961121475 | 42150 | 42150 | 42200 | 42150 | 241 |
| 366 | 20250409 | 124200 | 5950963175 | 42150 | 42150 | 42150 | 42100 | 104 |
| 367 | 20250409 | 124100 | 5946579625 | 42100 | 42200 | 42200 | 42100 | 448 |
| 368 | 20250409 | 124000 | 5927708575 | 42150 | 42150 | 42150 | 42100 | 507 |
| 369 | 20250409 | 123900 | 5906354975 | 42150 | 42150 | 42150 | 42100 | 138 |
| 370 | 20250409 | 123800 | 5900540675 | 42150 | 42150 | 42200 | 42150 | 339 |
| 371 | 20250409 | 123700 | 5886248875 | 42150 | 42100 | 42150 | 42100 | 454 |
| 372 | 20250409 | 123600 | 5867131125 | 42150 | 42100 | 42200 | 42100 | 802 |
| 373 | 20250409 | 123500 | 5833326825 | 42100 | 42200 | 42200 | 42100 | 442 |
| 374 | 20250409 | 123400 | 5814704425 | 42200 | 42200 | 42200 | 42100 | 402 |
| 375 | 20250409 | 123300 | 5797764675 | 42200 | 42150 | 42200 | 42100 | 321 |
| 376 | 20250409 | 123200 | 5784232725 | 42150 | 42200 | 42250 | 42100 | 432 |
| 377 | 20250409 | 123100 | 5766019775 | 42200 | 42150 | 42200 | 42150 | 573 |
| 378 | 20250409 | 123000 | 5741862125 | 42150 | 42200 | 42250 | 42150 | 218 |
| 379 | 20250409 | 122900 | 5732664875 | 42250 | 42150 | 42250 | 42150 | 565 |
| 380 | 20250409 | 122800 | 5708827375 | 42150 | 42150 | 42200 | 42150 | 382 |
| 381 | 20250409 | 122700 | 5692722225 | 42150 | 42200 | 42200 | 42150 | 338 |
| 382 | 20250409 | 122600 | 5678469725 | 42200 | 42200 | 42250 | 42150 | 235 |
| 383 | 20250409 | 122500 | 5668552675 | 42150 | 42150 | 42200 | 42150 | 373 |
| 384 | 20250409 | 122400 | 5652830175 | 42150 | 42150 | 42200 | 42150 | 195 |
| 385 | 20250409 | 122300 | 5644608275 | 42200 | 42200 | 42200 | 42150 | 547 |
| 386 | 20250409 | 122200 | 5621548125 | 42200 | 42150 | 42200 | 42150 | 464 |
| 387 | 20250409 | 122100 | 5601983325 | 42200 | 42200 | 42200 | 42150 | 182 |
| 388 | 20250409 | 122000 | 5594303275 | 42200 | 42150 | 42200 | 42150 | 546 |
| 389 | 20250409 | 121900 | 5571281575 | 42200 | 42200 | 42250 | 42150 | 560 |
| 390 | 20250409 | 121800 | 5547649125 | 42200 | 42250 | 42300 | 42200 | 492 |
| 391 | 20250409 | 121700 | 5526870125 | 42250 | 42250 | 42250 | 42200 | 320 |
| 392 | 20250409 | 121600 | 5513353875 | 42200 | 42250 | 42250 | 42150 | 483 |
| 393 | 20250409 | 121500 | 5492973775 | 42200 | 42200 | 42250 | 42200 | 225 |
| 394 | 20250409 | 121400 | 5483472425 | 42250 | 42250 | 42250 | 42150 | 3143 |
| 395 | 20250409 | 121300 | 5350834025 | 42200 | 42250 | 42300 | 42200 | 125 |
| 396 | 20250409 | 121200 | 5345552975 | 42200 | 42250 | 42300 | 42200 | 346 |
| 397 | 20250409 | 121100 | 5330941950 | 42200 | 42200 | 42250 | 42200 | 430 |
| 398 | 20250409 | 121000 | 5312790700 | 42200 | 42300 | 42300 | 42200 | 245 |
| 399 | 20250409 | 120900 | 5302441850 | 42300 | 42250 | 42300 | 42200 | 298 |
| 400 | 20250409 | 120800 | 5289851400 | 42350 | 42300 | 42350 | 42250 | 163 |
| 401 | 20250409 | 120700 | 5282958300 | 42300 | 42250 | 42300 | 42200 | 414 |
| 402 | 20250409 | 120600 | 5265478600 | 42250 | 42200 | 42250 | 42200 | 253 |
| 403 | 20250409 | 120500 | 5254795200 | 42250 | 42250 | 42300 | 42250 | 460 |
| 404 | 20250409 | 120400 | 5235354400 | 42250 | 42200 | 42275 | 42200 | 456 |
| 405 | 20250409 | 120300 | 5216105625 | 42250 | 42300 | 42300 | 42250 | 325 |
| 406 | 20250409 | 120200 | 5202372175 | 42300 | 42300 | 42300 | 42250 | 210 |
| 407 | 20250409 | 120100 | 5193492875 | 42250 | 42300 | 42350 | 42250 | 631 |
| 408 | 20250409 | 120000 | 5166799425 | 42300 | 42350 | 42350 | 42300 | 183 |
| 409 | 20250409 | 115900 | 5159054175 | 42350 | 42350 | 42350 | 42300 | 298 |
| 410 | 20250409 | 115800 | 5146436425 | 42350 | 42400 | 42400 | 42300 | 330 |
| 411 | 20250409 | 115700 | 5132475925 | 42350 | 42300 | 42350 | 42300 | 223 |
| 412 | 20250409 | 115600 | 5123037825 | 42300 | 42400 | 42400 | 42300 | 380 |
| 413 | 20250409 | 115500 | 5106959925 | 42300 | 42300 | 42350 | 42200 | 999 |
| 414 | 20250409 | 115400 | 5064726675 | 42300 | 42300 | 42350 | 42250 | 294 |
| 415 | 20250409 | 115300 | 5052298775 | 42300 | 42300 | 42350 | 42250 | 561 |
| 416 | 20250409 | 115200 | 5028564600 | 42300 | 42300 | 42350 | 42300 | 378 |
| 417 | 20250409 | 115100 | 5012568900 | 42350 | 42300 | 42350 | 42300 | 319 |
| 418 | 20250409 | 115000 | 4999068900 | 42300 | 42300 | 42400 | 42300 | 117 |
| 419 | 20250409 | 114900 | 4994114900 | 42400 | 42400 | 42400 | 42300 | 340 |
| 420 | 20250409 | 114800 | 4979717750 | 42350 | 42300 | 42350 | 42300 | 777 |
| 421 | 20250409 | 114700 | 4946823550 | 42250 | 42350 | 42350 | 42250 | 474 |
| 422 | 20250409 | 114600 | 4926770100 | 42300 | 42300 | 42350 | 42300 | 423 |
| 423 | 20250409 | 114500 | 4908877050 | 42300 | 42350 | 42350 | 42300 | 180 |
| 424 | 20250409 | 114400 | 4901258250 | 42350 | 42300 | 42350 | 42300 | 518 |
| 425 | 20250409 | 114300 | 4879343150 | 42300 | 42350 | 42400 | 42300 | 277 |
| 426 | 20250409 | 114200 | 4867613150 | 42350 | 42350 | 42350 | 42250 | 191 |
| 427 | 20250409 | 114100 | 4859530800 | 42300 | 42300 | 42350 | 42300 | 416 |
| 428 | 20250409 | 114000 | 4841930150 | 42400 | 42300 | 42400 | 42250 | 701 |
| 429 | 20250409 | 113900 | 4812294950 | 42300 | 42250 | 42300 | 42250 | 191 |
| 430 | 20250409 | 113800 | 4804221200 | 42250 | 42400 | 42400 | 42250 | 479 |
| 431 | 20250409 | 113700 | 4783973700 | 42350 | 42300 | 42350 | 42250 | 408 |
| 432 | 20250409 | 113600 | 4766709450 | 42250 | 42300 | 42300 | 42250 | 495 |
| 433 | 20250409 | 113500 | 4745784350 | 42250 | 42350 | 42350 | 42250 | 499 |
| 434 | 20250409 | 113400 | 4724676000 | 42400 | 42300 | 42400 | 42250 | 555 |
| 435 | 20250409 | 113300 | 4701187750 | 42350 | 42300 | 42350 | 42250 | 353 |
| 436 | 20250409 | 113200 | 4686252150 | 42300 | 42300 | 42350 | 42250 | 436 |
| 437 | 20250409 | 113100 | 4667809400 | 42350 | 42350 | 42350 | 42250 | 346 |
| 438 | 20250409 | 113000 | 4653172850 | 42350 | 42300 | 42350 | 42300 | 425 |
| 439 | 20250409 | 112900 | 4635192450 | 42300 | 42350 | 42350 | 42250 | 285 |
| 440 | 20250409 | 112800 | 4623141650 | 42350 | 42350 | 42350 | 42250 | 345 |
| 441 | 20250409 | 112700 | 4608547350 | 42300 | 42250 | 42350 | 42250 | 349 |
| 442 | 20250409 | 112600 | 4593784950 | 42300 | 42350 | 42350 | 42250 | 417 |
| 443 | 20250409 | 112500 | 4576143200 | 42350 | 42300 | 42350 | 42250 | 485 |
| 444 | 20250409 | 112400 | 4555632450 | 42350 | 42300 | 42350 | 42250 | 330 |
| 445 | 20250409 | 112300 | 4541667400 | 42300 | 42300 | 42350 | 42300 | 215 |
| 446 | 20250409 | 112200 | 4532569150 | 42400 | 42250 | 42400 | 42250 | 754 |
| 447 | 20250409 | 112100 | 4500684150 | 42250 | 42300 | 42300 | 42250 | 279 |
| 448 | 20250409 | 112000 | 4488889650 | 42300 | 42350 | 42350 | 42300 | 493 |
| 449 | 20250409 | 111900 | 4468019300 | 42350 | 42350 | 42400 | 42300 | 366 |
| 450 | 20250409 | 111800 | 4452520400 | 42350 | 42350 | 42350 | 42250 | 350 |
| 451 | 20250409 | 111700 | 4437712050 | 42300 | 42300 | 42350 | 42300 | 451 |
| 452 | 20250409 | 111600 | 4418630450 | 42350 | 42350 | 42350 | 42300 | 624 |
| 453 | 20250409 | 111500 | 4392219750 | 42350 | 42300 | 42350 | 42250 | 243 |
| 454 | 20250409 | 111400 | 4381937100 | 42250 | 42250 | 42300 | 42250 | 529 |
| 455 | 20250409 | 111300 | 4359581550 | 42300 | 42300 | 42350 | 42250 | 1239 |
| 456 | 20250409 | 111200 | 4307184050 | 42250 | 42300 | 42300 | 42250 | 297 |
| 457 | 20250409 | 111100 | 4294632150 | 42250 | 42250 | 42350 | 42200 | 734 |
| 458 | 20250409 | 111000 | 4263607750 | 42300 | 42350 | 42350 | 42250 | 280 |
| 459 | 20250409 | 110900 | 4251764600 | 42300 | 42300 | 42300 | 42250 | 210 |
| 460 | 20250409 | 110800 | 4242888550 | 42250 | 42250 | 42300 | 42250 | 408 |
| 461 | 20250409 | 110700 | 4225647750 | 42250 | 42250 | 42350 | 42200 | 853 |
| 462 | 20250409 | 110600 | 4189596300 | 42250 | 42250 | 42300 | 42200 | 397 |
| 463 | 20250409 | 110500 | 4172832150 | 42250 | 42250 | 42300 | 42200 | 874 |
| 464 | 20250409 | 110400 | 4135917800 | 42300 | 42300 | 42300 | 42200 | 2236 |
| 465 | 20250409 | 110300 | 4041530950 | 42300 | 42300 | 42300 | 42200 | 331 |
| 466 | 20250409 | 110200 | 4027543550 | 42300 | 42250 | 42350 | 42250 | 198 |
| 467 | 20250409 | 110100 | 4019170000 | 42350 | 42300 | 42350 | 42250 | 370 |
| 468 | 20250409 | 110000 | 4003514150 | 42300 | 42350 | 42350 | 42200 | 394 |
| 469 | 20250409 | 105900 | 3986863850 | 42350 | 42250 | 42350 | 42250 | 562 |
| 470 | 20250409 | 105800 | 3963110050 | 42300 | 42350 | 42350 | 42250 | 326 |
| 471 | 20250409 | 105700 | 3949322050 | 42350 | 42350 | 42350 | 42250 | 141 |
| 472 | 20250409 | 105600 | 3943363400 | 42300 | 42250 | 42300 | 42250 | 632 |
| 473 | 20250409 | 105500 | 3916655800 | 42300 | 42300 | 42350 | 42250 | 480 |
| 474 | 20250409 | 105400 | 3896367850 | 42300 | 42300 | 42350 | 42250 | 158 |
| 475 | 20250409 | 105300 | 3889688300 | 42300 | 42300 | 42300 | 42250 | 396 |
| 476 | 20250409 | 105200 | 3872950300 | 42300 | 42300 | 42350 | 42250 | 835 |
| 477 | 20250409 | 105100 | 3837632450 | 42300 | 42250 | 42300 | 42250 | 234 |
| 478 | 20250409 | 105000 | 3827740950 | 42300 | 42300 | 42400 | 42250 | 587 |
| 479 | 20250409 | 104900 | 3802898750 | 42250 | 42250 | 42250 | 42200 | 873 |
| 480 | 20250409 | 104800 | 3766041900 | 42200 | 42200 | 42250 | 42200 | 177 |
| 481 | 20250409 | 104700 | 3758571550 | 42200 | 42150 | 42250 | 42150 | 435 |
| 482 | 20250409 | 104600 | 3740214250 | 42200 | 42200 | 42250 | 42150 | 480 |
| 483 | 20250409 | 104500 | 3719970050 | 42150 | 42200 | 42250 | 42150 | 440 |
| 484 | 20250409 | 104400 | 3701408250 | 42150 | 42200 | 42200 | 42150 | 520 |
| 485 | 20250409 | 104300 | 3679480950 | 42200 | 42200 | 42200 | 42150 | 628 |
| 486 | 20250409 | 104200 | 3652999600 | 42150 | 42150 | 42200 | 42150 | 281 |
| 487 | 20250409 | 104100 | 3641153500 | 42150 | 42250 | 42250 | 42150 | 479 |
| 488 | 20250409 | 104000 | 3620939100 | 42250 | 42200 | 42250 | 42200 | 786 |
| 489 | 20250409 | 103900 | 3587740750 | 42150 | 42200 | 42250 | 42150 | 657 |
| 490 | 20250409 | 103800 | 3560027250 | 42200 | 42250 | 42300 | 42150 | 494 |
| 491 | 20250409 | 103700 | 3539178750 | 42200 | 42250 | 42300 | 42150 | 1241 |
| 492 | 20250409 | 103600 | 3486772850 | 42250 | 42200 | 42250 | 42150 | 633 |
| 493 | 20250409 | 103500 | 3460081550 | 42200 | 42100 | 42250 | 42100 | 936 |
| 494 | 20250409 | 103400 | 3420601450 | 42150 | 42150 | 42200 | 42100 | 671 |
| 495 | 20250409 | 103300 | 3392323550 | 42100 | 42100 | 42150 | 42050 | 285 |
| 496 | 20250409 | 103200 | 3380324900 | 42100 | 42100 | 42100 | 42050 | 521 |
| 497 | 20250409 | 103100 | 3358390900 | 42050 | 42050 | 42100 | 42000 | 612 |
| 498 | 20250409 | 103000 | 3332674500 | 42000 | 42000 | 42050 | 41950 | 376 |
| 499 | 20250409 | 102900 | 3316885350 | 41900 | 41900 | 42000 | 41900 | 788 |
| 500 | 20250409 | 102800 | 3283836050 | 41900 | 41950 | 41950 | 41800 | 683 |
| 501 | 20250409 | 102700 | 3255227300 | 41900 | 41900 | 41900 | 41850 | 692 |
| 502 | 20250409 | 102600 | 3226253050 | 41950 | 41900 | 41950 | 41850 | 573 |
| 503 | 20250409 | 102500 | 3202239550 | 41950 | 41900 | 41950 | 41850 | 1408 |
| 504 | 20250409 | 102400 | 3143300750 | 41850 | 41850 | 41900 | 41850 | 287 |
| 505 | 20250409 | 102300 | 3131282950 | 41850 | 41850 | 41950 | 41850 | 681 |
| 506 | 20250409 | 102200 | 3102751050 | 41850 | 41850 | 41850 | 41750 | 596 |
| 507 | 20250409 | 102100 | 3077826300 | 41850 | 41850 | 41850 | 41800 | 184 |
| 508 | 20250409 | 102000 | 3070133850 | 41850 | 41800 | 41900 | 41700 | 1908 |
| 509 | 20250409 | 101900 | 2990456200 | 41800 | 41850 | 41850 | 41800 | 552 |
| 510 | 20250409 | 101800 | 2967359200 | 41850 | 41900 | 41900 | 41850 | 930 |
| 511 | 20250409 | 101700 | 2928423450 | 41950 | 41950 | 42000 | 41900 | 418 |
| 512 | 20250409 | 101600 | 2910888250 | 41950 | 41950 | 41950 | 41900 | 861 |
| 513 | 20250409 | 101500 | 2874808500 | 41950 | 41950 | 41950 | 41900 | 715 |
| 514 | 20250409 | 101400 | 2844846600 | 41950 | 42000 | 42000 | 41900 | 144 |
| 515 | 20250409 | 101300 | 2838810250 | 41900 | 41850 | 41950 | 41850 | 1354 |
| 516 | 20250409 | 101200 | 2782060000 | 41900 | 41950 | 41950 | 41900 | 341 |
| 517 | 20250409 | 101100 | 2767764550 | 41950 | 41950 | 41950 | 41900 | 395 |
| 518 | 20250409 | 101000 | 2751206750 | 41900 | 41950 | 42000 | 41900 | 380 |
| 519 | 20250409 | 100900 | 2735259250 | 42000 | 42000 | 42000 | 41900 | 197 |
| 520 | 20250409 | 100800 | 2726999750 | 42000 | 41950 | 42050 | 41900 | 711 |
| 521 | 20250409 | 100700 | 2697158150 | 41950 | 41950 | 42000 | 41900 | 316 |
| 522 | 20250409 | 100600 | 2683905550 | 41950 | 41900 | 41950 | 41850 | 266 |
| 523 | 20250409 | 100500 | 2672762450 | 41950 | 41950 | 42000 | 41900 | 523 |
| 524 | 20250409 | 100400 | 2650820250 | 41900 | 41950 | 41950 | 41900 | 589 |
| 525 | 20250409 | 100300 | 2626121400 | 41950 | 41950 | 42000 | 41900 | 89 |
| 526 | 20250409 | 100200 | 2622389600 | 41950 | 41850 | 42000 | 41850 | 594 |
| 527 | 20250409 | 100100 | 2597490450 | 41900 | 41900 | 42000 | 41900 | 945 |
| 528 | 20250409 | 100000 | 2557846500 | 41900 | 41800 | 41900 | 41800 | 164 |
| 529 | 20250409 | 095900 | 2550985900 | 41800 | 41850 | 41900 | 41800 | 455 |
| 530 | 20250409 | 095800 | 2531941250 | 41850 | 41750 | 41900 | 41750 | 1106 |
| 531 | 20250409 | 095700 | 2485685200 | 41750 | 41850 | 41850 | 41750 | 664 |
| 532 | 20250409 | 095600 | 2457950950 | 41800 | 41800 | 41850 | 41750 | 633 |
| 533 | 20250409 | 095500 | 2431486750 | 41750 | 41800 | 41850 | 41750 | 673 |
| 534 | 20250409 | 095400 | 2403369200 | 41800 | 41850 | 41850 | 41750 | 240 |
| 535 | 20250409 | 095300 | 2393346000 | 41800 | 41850 | 41850 | 41800 | 403 |
| 536 | 20250409 | 095200 | 2376494950 | 41750 | 41850 | 41950 | 41750 | 778 |
| 537 | 20250409 | 095100 | 2343930150 | 41850 | 41800 | 41850 | 41700 | 948 |
| 538 | 20250409 | 095000 | 2304337000 | 41800 | 41750 | 41850 | 41750 | 835 |
| 539 | 20250409 | 094900 | 2269421600 | 41750 | 41800 | 41900 | 41750 | 299 |
| 540 | 20250409 | 094800 | 2256923800 | 41750 | 41700 | 41750 | 41700 | 536 |
| 541 | 20250409 | 094700 | 2234552500 | 41700 | 41800 | 41800 | 41650 | 182 |
| 542 | 20250409 | 094600 | 2226959950 | 41650 | 41700 | 41750 | 41600 | 2357 |
| 543 | 20250409 | 094500 | 2128709700 | 41650 | 41700 | 41750 | 41650 | 700 |
| 544 | 20250409 | 094400 | 2099520700 | 41700 | 41650 | 41800 | 41650 | 1711 |
| 545 | 20250409 | 094300 | 2028195000 | 41650 | 41700 | 41700 | 41600 | 1714 |
| 546 | 20250409 | 094200 | 1956805800 | 41650 | 41600 | 41700 | 41550 | 1453 |
| 547 | 20250409 | 094100 | 1896354100 | 41650 | 41600 | 41700 | 41550 | 1634 |
| 548 | 20250409 | 094000 | 1828336300 | 41600 | 41650 | 41650 | 41550 | 2016 |
| 549 | 20250409 | 093900 | 1744492650 | 41650 | 41600 | 41650 | 41550 | 3655 |
| 550 | 20250409 | 093800 | 1592521200 | 41600 | 41650 | 41700 | 41600 | 1936 |
| 551 | 20250409 | 093700 | 1511922500 | 41650 | 41750 | 41850 | 41650 | 1684 |
| 552 | 20250409 | 093600 | 1441689000 | 41750 | 41700 | 41800 | 41650 | 1003 |
| 553 | 20250409 | 093500 | 1399822200 | 41700 | 41700 | 41750 | 41700 | 1041 |
| 554 | 20250409 | 093400 | 1356409750 | 41750 | 41750 | 41750 | 41700 | 647 |
| 555 | 20250409 | 093300 | 1329415650 | 41750 | 41700 | 41750 | 41700 | 278 |
| 556 | 20250409 | 093200 | 1317818350 | 41700 | 41800 | 41850 | 41700 | 909 |
| 557 | 20250409 | 093100 | 1279857100 | 41800 | 41750 | 41800 | 41700 | 638 |
| 558 | 20250409 | 093000 | 1253220850 | 41750 | 41700 | 41800 | 41700 | 761 |
| 559 | 20250409 | 092900 | 1221448600 | 41700 | 41700 | 41750 | 41650 | 544 |
| 560 | 20250409 | 092800 | 1198777400 | 41650 | 41750 | 41750 | 41650 | 1299 |
| 561 | 20250409 | 092700 | 1144584250 | 41700 | 41700 | 41700 | 41650 | 247 |
| 562 | 20250409 | 092600 | 1134287350 | 41650 | 41750 | 41750 | 41650 | 685 |
| 563 | 20250409 | 092500 | 1105724100 | 41700 | 41750 | 41800 | 41700 | 392 |
| 564 | 20250409 | 092400 | 1089368400 | 41800 | 41750 | 41800 | 41750 | 322 |
| 565 | 20250409 | 092300 | 1075921200 | 41750 | 41800 | 41850 | 41700 | 2285 |
| 566 | 20250409 | 092200 | 980573600 | 41800 | 41750 | 41800 | 41750 | 1293 |
| 567 | 20250409 | 092100 | 926544750 | 41800 | 41800 | 41900 | 41800 | 641 |
| 568 | 20250409 | 092000 | 899723100 | 41750 | 41800 | 41850 | 41750 | 416 |
| 569 | 20250409 | 091900 | 882350300 | 41750 | 41800 | 41800 | 41750 | 454 |
| 570 | 20250409 | 091800 | 863388650 | 41800 | 41850 | 41950 | 41800 | 160 |
| 571 | 20250409 | 091700 | 856698750 | 41850 | 41850 | 41900 | 41750 | 1093 |
| 572 | 20250409 | 091600 | 810986500 | 41950 | 41800 | 41950 | 41750 | 917 |
| 573 | 20250409 | 091500 | 772641600 | 41800 | 41800 | 41850 | 41750 | 344 |
| 574 | 20250409 | 091400 | 758259900 | 41800 | 41800 | 41950 | 41750 | 806 |
| 575 | 20250409 | 091300 | 724594700 | 41750 | 41750 | 41850 | 41700 | 609 |
| 576 | 20250409 | 091200 | 699175100 | 41750 | 41750 | 41850 | 41700 | 2233 |
| 577 | 20250409 | 091100 | 606006100 | 41750 | 41850 | 41850 | 41750 | 2065 |
| 578 | 20250409 | 091000 | 519694100 | 41850 | 42000 | 42000 | 41800 | 665 |
| 579 | 20250409 | 090900 | 491860300 | 41900 | 41900 | 42000 | 41850 | 257 |
| 580 | 20250409 | 090800 | 481089000 | 41850 | 41950 | 42000 | 41850 | 1116 |
| 581 | 20250409 | 090700 | 434337400 | 42000 | 42250 | 42250 | 42000 | 483 |
| 582 | 20250409 | 090600 | 414033750 | 42250 | 42100 | 42250 | 42100 | 1036 |
| 583 | 20250409 | 090500 | 370318050 | 42100 | 42050 | 42200 | 42000 | 1231 |
| 584 | 20250409 | 090400 | 318475750 | 42050 | 42100 | 42100 | 42000 | 706 |
| 585 | 20250409 | 090300 | 288780750 | 42050 | 42000 | 42100 | 42000 | 711 |
| 586 | 20250409 | 090200 | 258905500 | 41900 | 41950 | 41950 | 41900 | 1372 |
| 587 | 20250409 | 090100 | 201366550 | 41900 | 41900 | 41950 | 41800 | 1950 |
| 588 | 20250409 | 090000 | 119724850 | 41900 | 41950 | 42000 | 41850 | 2856 |