33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 192200 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 1655 |
| 3 | 20250409 | 192100 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 4 | 20250409 | 192000 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 5 | 20250409 | 191900 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 6 | 20250409 | 191800 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 7 | 20250409 | 191700 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 8 | 20250409 | 191600 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 9 | 20250409 | 191500 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 10 | 20250409 | 191400 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 11 | 20250409 | 191300 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 12 | 20250409 | 191200 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 13 | 20250409 | 191100 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 14 | 20250409 | 191000 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 15 | 20250409 | 190900 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 16 | 20250409 | 190800 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 17 | 20250409 | 190700 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 18 | 20250409 | 190600 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 19 | 20250409 | 190500 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 20 | 20250409 | 190400 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 21 | 20250409 | 190300 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 22 | 20250409 | 190200 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 23 | 20250409 | 190100 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 24 | 20250409 | 190000 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 25 | 20250409 | 185900 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 26 | 20250409 | 185800 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 27 | 20250409 | 185700 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 28 | 20250409 | 185600 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 29 | 20250409 | 185500 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 30 | 20250409 | 185400 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 31 | 20250409 | 185300 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 32 | 20250409 | 185200 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 1655 |
| 33 | 20250409 | 185100 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 34 | 20250409 | 185000 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 35 | 20250409 | 184900 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 36 | 20250409 | 184800 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 37 | 20250409 | 184700 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 38 | 20250409 | 184600 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 39 | 20250409 | 184500 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 40 | 20250409 | 184400 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 41 | 20250409 | 184300 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 42 | 20250409 | 184200 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 43 | 20250409 | 184100 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 44 | 20250409 | 184000 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 45 | 20250409 | 183900 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 46 | 20250409 | 183800 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 47 | 20250409 | 183700 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 48 | 20250409 | 183600 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 49 | 20250409 | 183500 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 50 | 20250409 | 183400 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 51 | 20250409 | 183300 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 52 | 20250409 | 183200 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 53 | 20250409 | 183100 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 54 | 20250409 | 183000 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 55 | 20250409 | 182900 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 56 | 20250409 | 182800 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 57 | 20250409 | 182700 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 58 | 20250409 | 182600 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 59 | 20250409 | 182500 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 60 | 20250409 | 182400 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 61 | 20250409 | 182300 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 62 | 20250409 | 182200 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 1655 |
| 63 | 20250409 | 182100 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 64 | 20250409 | 182000 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 65 | 20250409 | 181900 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 66 | 20250409 | 181800 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 67 | 20250409 | 181700 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 68 | 20250409 | 181600 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 69 | 20250409 | 181500 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 70 | 20250409 | 181400 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 71 | 20250409 | 181300 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 72 | 20250409 | 181200 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 73 | 20250409 | 181100 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 74 | 20250409 | 181000 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 75 | 20250409 | 180900 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 76 | 20250409 | 180800 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 77 | 20250409 | 180700 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 78 | 20250409 | 180600 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 79 | 20250409 | 180500 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 80 | 20250409 | 180400 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 81 | 20250409 | 180300 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 82 | 20250409 | 180200 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 83 | 20250409 | 180100 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 84 | 20250409 | 180000 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 85 | 20250409 | 175900 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 86 | 20250409 | 175800 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 87 | 20250409 | 175700 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 88 | 20250409 | 175600 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 89 | 20250409 | 175500 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 90 | 20250409 | 175400 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 91 | 20250409 | 175300 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 92 | 20250409 | 175200 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 1655 |
| 93 | 20250409 | 175100 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 94 | 20250409 | 175000 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 95 | 20250409 | 174900 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 96 | 20250409 | 174800 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 97 | 20250409 | 174700 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 98 | 20250409 | 174600 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 99 | 20250409 | 174500 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 100 | 20250409 | 174400 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 101 | 20250409 | 174300 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 102 | 20250409 | 174200 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 103 | 20250409 | 174100 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 104 | 20250409 | 174000 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 105 | 20250409 | 173900 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 106 | 20250409 | 173800 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 107 | 20250409 | 173700 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 108 | 20250409 | 173600 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 109 | 20250409 | 173500 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 110 | 20250409 | 173400 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 111 | 20250409 | 173300 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 112 | 20250409 | 173200 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 113 | 20250409 | 173100 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 114 | 20250409 | 173000 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 115 | 20250409 | 172900 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 116 | 20250409 | 172800 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 117 | 20250409 | 172700 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 118 | 20250409 | 172600 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 119 | 20250409 | 172500 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 120 | 20250409 | 172400 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 121 | 20250409 | 172300 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 122 | 20250409 | 172200 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 1655 |
| 123 | 20250409 | 172100 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 124 | 20250409 | 172000 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 125 | 20250409 | 171900 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 126 | 20250409 | 171800 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 127 | 20250409 | 171700 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 128 | 20250409 | 171600 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 129 | 20250409 | 171500 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 130 | 20250409 | 171400 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 131 | 20250409 | 171300 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 132 | 20250409 | 171200 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 133 | 20250409 | 171100 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 134 | 20250409 | 171000 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 135 | 20250409 | 170900 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 136 | 20250409 | 170800 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 137 | 20250409 | 170700 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 138 | 20250409 | 170600 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 139 | 20250409 | 170500 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 140 | 20250409 | 170400 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 141 | 20250409 | 170300 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 142 | 20250409 | 170200 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 143 | 20250409 | 170100 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 144 | 20250409 | 170000 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 145 | 20250409 | 165900 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 146 | 20250409 | 165800 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 147 | 20250409 | 165700 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 148 | 20250409 | 165600 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 149 | 20250409 | 165500 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 150 | 20250409 | 165400 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 151 | 20250409 | 165300 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 152 | 20250409 | 165200 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 1655 |
| 153 | 20250409 | 165100 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 154 | 20250409 | 165000 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 155 | 20250409 | 164900 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 156 | 20250409 | 164800 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 157 | 20250409 | 164700 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 158 | 20250409 | 164600 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 159 | 20250409 | 164500 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 160 | 20250409 | 164400 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 161 | 20250409 | 164300 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 162 | 20250409 | 164200 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 163 | 20250409 | 164100 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 164 | 20250409 | 164000 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 165 | 20250409 | 163900 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 166 | 20250409 | 163800 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 167 | 20250409 | 163700 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 168 | 20250409 | 163600 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 169 | 20250409 | 163500 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 170 | 20250409 | 163400 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 171 | 20250409 | 163300 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 172 | 20250409 | 163200 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 173 | 20250409 | 163100 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 174 | 20250409 | 163000 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 175 | 20250409 | 162900 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 176 | 20250409 | 162800 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 177 | 20250409 | 162700 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 178 | 20250409 | 162600 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 179 | 20250409 | 162500 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 180 | 20250409 | 162400 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 181 | 20250409 | 162300 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 182 | 20250409 | 162200 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 1655 |
| 183 | 20250409 | 162100 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 184 | 20250409 | 162000 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 185 | 20250409 | 161900 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 186 | 20250409 | 161800 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 187 | 20250409 | 161700 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 188 | 20250409 | 161600 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 189 | 20250409 | 161500 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 190 | 20250409 | 161400 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 191 | 20250409 | 161300 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 192 | 20250409 | 161200 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 193 | 20250409 | 161100 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 194 | 20250409 | 161000 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 195 | 20250409 | 160900 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 196 | 20250409 | 160800 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 197 | 20250409 | 160700 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 198 | 20250409 | 160600 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 199 | 20250409 | 160500 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 200 | 20250409 | 160400 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 201 | 20250409 | 160300 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 202 | 20250409 | 160200 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 203 | 20250409 | 160100 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 204 | 20250409 | 160000 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 205 | 20250409 | 155900 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 206 | 20250409 | 155800 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 207 | 20250409 | 155700 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 208 | 20250409 | 155600 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 209 | 20250409 | 155500 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 210 | 20250409 | 155400 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 211 | 20250409 | 155300 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 212 | 20250409 | 155200 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 1655 |
| 213 | 20250409 | 155100 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 214 | 20250409 | 155000 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 215 | 20250409 | 154900 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 216 | 20250409 | 154800 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 217 | 20250409 | 154700 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 218 | 20250409 | 154600 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 219 | 20250409 | 154500 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 220 | 20250409 | 154400 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 221 | 20250409 | 154300 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 222 | 20250409 | 154200 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 223 | 20250409 | 154100 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 224 | 20250409 | 154000 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 225 | 20250409 | 153900 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 226 | 20250409 | 153800 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 227 | 20250409 | 153700 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 228 | 20250409 | 153600 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 229 | 20250409 | 153500 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 230 | 20250409 | 153400 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 231 | 20250409 | 153300 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 232 | 20250409 | 153200 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 233 | 20250409 | 153100 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 0 |
| 234 | 20250409 | 153000 | 2960699875 | 43550 | 43550 | 43550 | 43550 | 1655 |
| 235 | 20250409 | 152900 | 2888624625 | 43500 | 43500 | 43500 | 43500 | 0 |
| 236 | 20250409 | 152800 | 2888624625 | 43500 | 43500 | 43500 | 43500 | 0 |
| 237 | 20250409 | 152700 | 2888624625 | 43500 | 43500 | 43500 | 43500 | 0 |
| 238 | 20250409 | 152600 | 2888624625 | 43500 | 43500 | 43500 | 43500 | 0 |
| 239 | 20250409 | 152500 | 2888624625 | 43500 | 43500 | 43500 | 43500 | 0 |
| 240 | 20250409 | 152400 | 2888624625 | 43500 | 43500 | 43500 | 43500 | 0 |
| 241 | 20250409 | 152300 | 2888624625 | 43500 | 43500 | 43500 | 43500 | 0 |
| 242 | 20250409 | 152200 | 2888624625 | 43500 | 43500 | 43500 | 43500 | 0 |
| 243 | 20250409 | 152100 | 2888624625 | 43500 | 43500 | 43500 | 43500 | 0 |
| 244 | 20250409 | 152000 | 2888624625 | 43500 | 43500 | 43500 | 43500 | 0 |
| 245 | 20250409 | 151900 | 2888624625 | 43500 | 43500 | 43500 | 43500 | 58 |
| 246 | 20250409 | 151800 | 2886101625 | 43750 | 43600 | 43750 | 43600 | 208 |
| 247 | 20250409 | 151700 | 2877026625 | 43600 | 43550 | 43600 | 43500 | 90 |
| 248 | 20250409 | 151600 | 2873106225 | 43500 | 43450 | 43550 | 43450 | 372 |
| 249 | 20250409 | 151500 | 2856923075 | 43500 | 43450 | 43500 | 43450 | 111 |
| 250 | 20250409 | 151400 | 2852095625 | 43500 | 43550 | 43550 | 43400 | 563 |
| 251 | 20250409 | 151300 | 2827624525 | 43500 | 43550 | 43550 | 43500 | 300 |
| 252 | 20250409 | 151200 | 2814568625 | 43550 | 43550 | 43550 | 43500 | 202 |
| 253 | 20250409 | 151100 | 2805778725 | 43550 | 43500 | 43550 | 43500 | 302 |
| 254 | 20250409 | 151000 | 2792635525 | 43500 | 43600 | 43650 | 43500 | 307 |
| 255 | 20250409 | 150900 | 2779254175 | 43600 | 43500 | 43675 | 43400 | 758 |
| 256 | 20250409 | 150800 | 2746254925 | 43450 | 43300 | 43500 | 43200 | 668 |
| 257 | 20250409 | 150700 | 2717294025 | 43350 | 43350 | 43350 | 43300 | 538 |
| 258 | 20250409 | 150600 | 2693979675 | 43350 | 43400 | 43400 | 43350 | 299 |
| 259 | 20250409 | 150500 | 2681008675 | 43400 | 43500 | 43550 | 43400 | 223 |
| 260 | 20250409 | 150400 | 2671314775 | 43550 | 43500 | 43550 | 43500 | 220 |
| 261 | 20250409 | 150300 | 2661741375 | 43500 | 43550 | 43550 | 43450 | 230 |
| 262 | 20250409 | 150200 | 2651732975 | 43500 | 43475 | 43550 | 43450 | 760 |
| 263 | 20250409 | 150100 | 2618686025 | 43450 | 43500 | 43500 | 43450 | 277 |
| 264 | 20250409 | 150000 | 2606643725 | 43450 | 43300 | 43500 | 43300 | 799 |
| 265 | 20250409 | 145900 | 2571953525 | 43350 | 43300 | 43350 | 43300 | 195 |
| 266 | 20250409 | 145800 | 2563503475 | 43300 | 43300 | 43350 | 43300 | 214 |
| 267 | 20250409 | 145700 | 2554232725 | 43300 | 43250 | 43300 | 43250 | 246 |
| 268 | 20250409 | 145600 | 2543586775 | 43250 | 43300 | 43300 | 43250 | 214 |
| 269 | 20250409 | 145500 | 2534323725 | 43250 | 43300 | 43300 | 43250 | 148 |
| 270 | 20250409 | 145400 | 2527916325 | 43250 | 43250 | 43300 | 43200 | 244 |
| 271 | 20250409 | 145300 | 2517364525 | 43300 | 43300 | 43300 | 43250 | 219 |
| 272 | 20250409 | 145200 | 2507882025 | 43250 | 43350 | 43350 | 43250 | 136 |
| 273 | 20250409 | 145100 | 2501994975 | 43350 | 43300 | 43350 | 43250 | 355 |
| 274 | 20250409 | 145000 | 2486630975 | 43300 | 43250 | 43300 | 43250 | 175 |
| 275 | 20250409 | 144900 | 2479059125 | 43250 | 43200 | 43250 | 43150 | 613 |
| 276 | 20250409 | 144800 | 2452571525 | 43200 | 43150 | 43200 | 43150 | 119 |
| 277 | 20250409 | 144700 | 2447432725 | 43150 | 43150 | 43200 | 43150 | 190 |
| 278 | 20250409 | 144600 | 2439226325 | 43150 | 43150 | 43200 | 43100 | 222 |
| 279 | 20250409 | 144500 | 2429643625 | 43100 | 43050 | 43200 | 43050 | 306 |
| 280 | 20250409 | 144400 | 2416437475 | 43050 | 43050 | 43150 | 43000 | 168 |
| 281 | 20250409 | 144300 | 2409192625 | 43150 | 43050 | 43150 | 42500 | 855 |
| 282 | 20250409 | 144200 | 2372576925 | 43050 | 43000 | 43100 | 42950 | 278 |
| 283 | 20250409 | 144100 | 2360613825 | 43000 | 42900 | 43000 | 42750 | 241 |
| 284 | 20250409 | 144000 | 2350285425 | 42800 | 42750 | 43000 | 42750 | 1270 |
| 285 | 20250409 | 143900 | 2295919275 | 42750 | 42750 | 42750 | 42650 | 1274 |
| 286 | 20250409 | 143800 | 2241512425 | 42800 | 42800 | 42800 | 42800 | 311 |
| 287 | 20250409 | 143700 | 2228201625 | 42800 | 42900 | 42900 | 42800 | 149 |
| 288 | 20250409 | 143600 | 2221818475 | 42850 | 42900 | 42950 | 42850 | 277 |
| 289 | 20250409 | 143500 | 2209938875 | 42900 | 42850 | 42950 | 42850 | 248 |
| 290 | 20250409 | 143400 | 2199300175 | 42850 | 42900 | 42900 | 42850 | 298 |
| 291 | 20250409 | 143300 | 2186524525 | 42850 | 42900 | 43000 | 42850 | 258 |
| 292 | 20250409 | 143200 | 2175454325 | 42950 | 42950 | 42950 | 42900 | 149 |
| 293 | 20250409 | 143100 | 2169055775 | 42950 | 42900 | 42950 | 42900 | 550 |
| 294 | 20250409 | 143000 | 2145434175 | 42900 | 43000 | 43000 | 42900 | 565 |
| 295 | 20250409 | 142900 | 2121167275 | 42950 | 43050 | 43100 | 42950 | 2355 |
| 296 | 20250409 | 142800 | 2019877675 | 43100 | 43100 | 43100 | 43050 | 202 |
| 297 | 20250409 | 142700 | 2011176025 | 43050 | 43050 | 43100 | 43050 | 102 |
| 298 | 20250409 | 142600 | 2006782975 | 43100 | 43100 | 43100 | 43050 | 118 |
| 299 | 20250409 | 142500 | 2001701875 | 43050 | 43050 | 43100 | 43050 | 90 |
| 300 | 20250409 | 142400 | 1997824725 | 43100 | 43150 | 43150 | 43100 | 544 |
| 301 | 20250409 | 142300 | 1974364875 | 43150 | 43150 | 43200 | 43150 | 176 |
| 302 | 20250409 | 142200 | 1966765425 | 43150 | 43150 | 43200 | 43150 | 71 |
| 303 | 20250409 | 142100 | 1963699775 | 43150 | 43150 | 43200 | 43150 | 24 |
| 304 | 20250409 | 142000 | 1962664125 | 43150 | 43100 | 43200 | 43100 | 440 |
| 305 | 20250409 | 141900 | 1943676925 | 43100 | 43100 | 43150 | 43100 | 69 |
| 306 | 20250409 | 141800 | 1940702975 | 43100 | 43100 | 43150 | 43100 | 77 |
| 307 | 20250409 | 141700 | 1937382575 | 43150 | 43200 | 43200 | 43150 | 218 |
| 308 | 20250409 | 141600 | 1927970975 | 43250 | 43200 | 43250 | 43200 | 405 |
| 309 | 20250409 | 141500 | 1910472325 | 43250 | 43250 | 43300 | 43250 | 1236 |
| 310 | 20250409 | 141400 | 1857014975 | 43250 | 43250 | 43300 | 43250 | 76 |
| 311 | 20250409 | 141300 | 1853725625 | 43250 | 43250 | 43300 | 43250 | 141 |
| 312 | 20250409 | 141200 | 1847624075 | 43250 | 43300 | 43300 | 43250 | 60 |
| 313 | 20250409 | 141100 | 1845027275 | 43300 | 43300 | 43300 | 43250 | 56 |
| 314 | 20250409 | 141000 | 1842603375 | 43250 | 43300 | 43300 | 43200 | 45 |
| 315 | 20250409 | 140900 | 1840656825 | 43300 | 43200 | 43350 | 43200 | 117 |
| 316 | 20250409 | 140800 | 1835589925 | 43200 | 43250 | 43350 | 43200 | 263 |
| 317 | 20250409 | 140700 | 1824198125 | 43250 | 43200 | 43300 | 43150 | 362 |
| 318 | 20250409 | 140600 | 1808550925 | 43200 | 43200 | 43200 | 43200 | 157 |
| 319 | 20250409 | 140500 | 1801768525 | 43250 | 43250 | 43250 | 43200 | 60 |
| 320 | 20250409 | 140400 | 1799174475 | 43250 | 43200 | 43250 | 43200 | 25 |
| 321 | 20250409 | 140300 | 1798093325 | 43200 | 43200 | 43300 | 43200 | 630 |
| 322 | 20250409 | 140200 | 1770847475 | 43200 | 43250 | 43250 | 43200 | 148 |
| 323 | 20250409 | 140100 | 1764446625 | 43300 | 43350 | 43350 | 43300 | 264 |
| 324 | 20250409 | 140000 | 1753013825 | 43400 | 43350 | 43400 | 43350 | 135 |
| 325 | 20250409 | 135900 | 1747159125 | 43350 | 43350 | 43350 | 43350 | 0 |
| 326 | 20250409 | 135800 | 1747159125 | 43350 | 43450 | 43450 | 43350 | 370 |
| 327 | 20250409 | 135700 | 1731109425 | 43500 | 43450 | 43500 | 43450 | 15 |
| 328 | 20250409 | 135600 | 1730457325 | 43450 | 43500 | 43500 | 43450 | 223 |
| 329 | 20250409 | 135500 | 1720767725 | 43500 | 43500 | 43500 | 43500 | 1 |
| 330 | 20250409 | 135400 | 1720724225 | 43500 | 43500 | 43500 | 43500 | 38 |
| 331 | 20250409 | 135300 | 1719071225 | 43500 | 43450 | 43500 | 43450 | 61 |
| 332 | 20250409 | 135200 | 1716419975 | 43500 | 43500 | 43500 | 43500 | 32 |
| 333 | 20250409 | 135100 | 1715027975 | 43450 | 43550 | 43550 | 43450 | 89 |
| 334 | 20250409 | 135000 | 1711156475 | 43500 | 43500 | 43550 | 43500 | 152 |
| 335 | 20250409 | 134900 | 1704543725 | 43550 | 43550 | 43550 | 43550 | 35 |
| 336 | 20250409 | 134800 | 1703019475 | 43550 | 43550 | 43550 | 43550 | 37 |
| 337 | 20250409 | 134700 | 1701408125 | 43550 | 43700 | 43750 | 43500 | 427 |
| 338 | 20250409 | 134600 | 1682806025 | 43500 | 43550 | 43800 | 43500 | 473 |
| 339 | 20250409 | 134500 | 1662175375 | 43550 | 43500 | 43600 | 43500 | 232 |
| 340 | 20250409 | 134400 | 1652073075 | 43450 | 43400 | 43450 | 43400 | 285 |
| 341 | 20250409 | 134300 | 1639690325 | 43450 | 43450 | 43450 | 43400 | 96 |
| 342 | 20250409 | 134200 | 1635521225 | 43400 | 43400 | 43400 | 43400 | 221 |
| 343 | 20250409 | 134100 | 1625929825 | 43400 | 43400 | 43400 | 43350 | 205 |
| 344 | 20250409 | 134000 | 1617037025 | 43400 | 43450 | 43450 | 43400 | 158 |
| 345 | 20250409 | 133900 | 1610177975 | 43500 | 43550 | 43550 | 43500 | 30 |
| 346 | 20250409 | 133800 | 1608872925 | 43550 | 43500 | 43550 | 43500 | 98 |
| 347 | 20250409 | 133700 | 1604608225 | 43550 | 43550 | 43550 | 43550 | 66 |
| 348 | 20250409 | 133600 | 1601733925 | 43500 | 43500 | 43550 | 43500 | 84 |
| 349 | 20250409 | 133500 | 1598078125 | 43500 | 43550 | 43550 | 43500 | 169 |
| 350 | 20250409 | 133400 | 1590721875 | 43550 | 43450 | 43550 | 43450 | 286 |
| 351 | 20250409 | 133300 | 1578277675 | 43400 | 43400 | 43450 | 43350 | 366 |
| 352 | 20250409 | 133200 | 1562395275 | 43400 | 43400 | 43400 | 43400 | 39 |
| 353 | 20250409 | 133100 | 1560702675 | 43350 | 43400 | 43400 | 43350 | 18 |
| 354 | 20250409 | 133000 | 1559921575 | 43400 | 43400 | 43450 | 43350 | 399 |
| 355 | 20250409 | 132900 | 1542607625 | 43350 | 43350 | 43400 | 43350 | 33 |
| 356 | 20250409 | 132800 | 1541176825 | 43350 | 43300 | 43350 | 43300 | 128 |
| 357 | 20250409 | 132700 | 1535631775 | 43300 | 43200 | 43300 | 43200 | 275 |
| 358 | 20250409 | 132600 | 1523736625 | 43200 | 43250 | 43300 | 43200 | 279 |
| 359 | 20250409 | 132500 | 1511670175 | 43250 | 43350 | 43350 | 43250 | 294 |
| 360 | 20250409 | 132400 | 1498941175 | 43350 | 43400 | 43400 | 43350 | 143 |
| 361 | 20250409 | 132300 | 1492741375 | 43400 | 43500 | 43500 | 43400 | 246 |
| 362 | 20250409 | 132200 | 1482057775 | 43500 | 43500 | 43500 | 43500 | 163 |
| 363 | 20250409 | 132100 | 1474967275 | 43550 | 43500 | 43550 | 43500 | 40 |
| 364 | 20250409 | 132000 | 1473227175 | 43550 | 43500 | 43550 | 43500 | 101 |
| 365 | 20250409 | 131900 | 1468832925 | 43550 | 43575 | 43575 | 43550 | 38 |
| 366 | 20250409 | 131800 | 1467178000 | 43600 | 43600 | 43600 | 43600 | 171 |
| 367 | 20250409 | 131700 | 1459722400 | 43600 | 43600 | 43600 | 43550 | 142 |
| 368 | 20250409 | 131600 | 1453534300 | 43650 | 43650 | 43700 | 43650 | 37 |
| 369 | 20250409 | 131500 | 1451919200 | 43650 | 43650 | 43650 | 43650 | 83 |
| 370 | 20250409 | 131400 | 1448296250 | 43650 | 43600 | 43650 | 43600 | 55 |
| 371 | 20250409 | 131300 | 1445897550 | 43600 | 43600 | 43600 | 43600 | 51 |
| 372 | 20250409 | 131200 | 1443673950 | 43600 | 43500 | 43600 | 43500 | 166 |
| 373 | 20250409 | 131100 | 1436444300 | 43500 | 43500 | 43500 | 43450 | 193 |
| 374 | 20250409 | 131000 | 1428048850 | 43450 | 43500 | 43500 | 43450 | 92 |
| 375 | 20250409 | 130900 | 1424049950 | 43500 | 43600 | 43600 | 43500 | 503 |
| 376 | 20250409 | 130800 | 1402168300 | 43650 | 43600 | 43650 | 43600 | 8 |
| 377 | 20250409 | 130700 | 1401819150 | 43650 | 43650 | 43650 | 43500 | 261 |
| 378 | 20250409 | 130600 | 1390450800 | 43650 | 43800 | 43800 | 43650 | 22 |
| 379 | 20250409 | 130500 | 1389490150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 380 | 20250409 | 130400 | 1389490150 | 43800 | 43800 | 43800 | 43750 | 36 |
| 381 | 20250409 | 130300 | 1387914100 | 43800 | 43800 | 43800 | 43800 | 53 |
| 382 | 20250409 | 130200 | 1385592700 | 43750 | 43800 | 43900 | 43750 | 167 |
| 383 | 20250409 | 130100 | 1378269150 | 43850 | 43750 | 43850 | 43550 | 440 |
| 384 | 20250409 | 130000 | 1359021700 | 43700 | 43650 | 43700 | 43600 | 71 |
| 385 | 20250409 | 125900 | 1355922750 | 43650 | 43550 | 43700 | 43550 | 277 |
| 386 | 20250409 | 125800 | 1343846100 | 43500 | 43450 | 43550 | 43450 | 465 |
| 387 | 20250409 | 125700 | 1323618050 | 43450 | 43500 | 43550 | 43450 | 452 |
| 388 | 20250409 | 125600 | 1303969800 | 43500 | 43500 | 43500 | 43500 | 103 |
| 389 | 20250409 | 125500 | 1299489300 | 43550 | 43600 | 43600 | 43550 | 128 |
| 390 | 20250409 | 125400 | 1293913900 | 43650 | 43600 | 43650 | 43600 | 18 |
| 391 | 20250409 | 125300 | 1293128300 | 43600 | 43650 | 43650 | 43600 | 67 |
| 392 | 20250409 | 125200 | 1290206300 | 43650 | 43675 | 43675 | 43600 | 72 |
| 393 | 20250409 | 125100 | 1287066850 | 43650 | 43650 | 43650 | 43550 | 90 |
| 394 | 20250409 | 125000 | 1283138950 | 43600 | 43800 | 43800 | 43500 | 523 |
| 395 | 20250409 | 124900 | 1260324300 | 43800 | 43850 | 43850 | 43750 | 402 |
| 396 | 20250409 | 124800 | 1242720650 | 43900 | 43900 | 43900 | 43900 | 32 |
| 397 | 20250409 | 124700 | 1241315850 | 43900 | 43900 | 43950 | 43900 | 483 |
| 398 | 20250409 | 124600 | 1220111350 | 43950 | 43950 | 43950 | 43950 | 0 |
| 399 | 20250409 | 124500 | 1220111350 | 43950 | 44000 | 44000 | 43950 | 173 |
| 400 | 20250409 | 124400 | 1212507750 | 43950 | 44050 | 44050 | 43950 | 301 |
| 401 | 20250409 | 124300 | 1199271550 | 44100 | 44100 | 44150 | 44050 | 25 |
| 402 | 20250409 | 124200 | 1198169500 | 44100 | 44100 | 44100 | 44050 | 22 |
| 403 | 20250409 | 124100 | 1197199350 | 44100 | 44050 | 44200 | 44050 | 110 |
| 404 | 20250409 | 124000 | 1192347850 | 44050 | 44100 | 44100 | 44050 | 47 |
| 405 | 20250409 | 123900 | 1190276200 | 44100 | 44100 | 44100 | 44100 | 28 |
| 406 | 20250409 | 123800 | 1189041400 | 44100 | 44100 | 44100 | 44100 | 72 |
| 407 | 20250409 | 123700 | 1185866200 | 44100 | 44100 | 44100 | 44050 | 125 |
| 408 | 20250409 | 123600 | 1180356800 | 44100 | 44100 | 44100 | 44100 | 116 |
| 409 | 20250409 | 123500 | 1175241200 | 44100 | 44100 | 44100 | 44100 | 63 |
| 410 | 20250409 | 123400 | 1172462900 | 44100 | 44100 | 44100 | 44100 | 19 |
| 411 | 20250409 | 123300 | 1171625000 | 44100 | 44100 | 44100 | 44100 | 4 |
| 412 | 20250409 | 123200 | 1171448600 | 44050 | 44100 | 44150 | 44050 | 151 |
| 413 | 20250409 | 123100 | 1164789500 | 44050 | 44050 | 44050 | 44050 | 450 |
| 414 | 20250409 | 123000 | 1144967000 | 44000 | 44150 | 44150 | 44000 | 557 |
| 415 | 20250409 | 122900 | 1120441400 | 44100 | 44100 | 44100 | 44100 | 3 |
| 416 | 20250409 | 122800 | 1120309100 | 44100 | 44150 | 44150 | 44100 | 85 |
| 417 | 20250409 | 122700 | 1116559850 | 44100 | 44150 | 44150 | 44100 | 192 |
| 418 | 20250409 | 122600 | 1108092300 | 44150 | 44150 | 44150 | 44150 | 230 |
| 419 | 20250409 | 122500 | 1097937800 | 44150 | 44250 | 44250 | 44150 | 4 |
| 420 | 20250409 | 122400 | 1097760950 | 44250 | 44200 | 44250 | 44200 | 117 |
| 421 | 20250409 | 122300 | 1092588800 | 44200 | 44200 | 44200 | 44200 | 22 |
| 422 | 20250409 | 122200 | 1091616400 | 44250 | 44200 | 44250 | 44200 | 163 |
| 423 | 20250409 | 122100 | 1084411550 | 44300 | 44250 | 44300 | 44250 | 19 |
| 424 | 20250409 | 122000 | 1083569950 | 44250 | 44350 | 44350 | 44250 | 938 |
| 425 | 20250409 | 121900 | 1042018650 | 44350 | 44350 | 44350 | 44350 | 5 |
| 426 | 20250409 | 121800 | 1041796900 | 44350 | 44350 | 44400 | 44350 | 18 |
| 427 | 20250409 | 121700 | 1040998150 | 44350 | 44350 | 44350 | 44350 | 34 |
| 428 | 20250409 | 121600 | 1039490250 | 44350 | 44400 | 44400 | 44350 | 158 |
| 429 | 20250409 | 121500 | 1032482550 | 44400 | 44400 | 44400 | 44400 | 2 |
| 430 | 20250409 | 121400 | 1032393750 | 44400 | 44350 | 44400 | 44350 | 61 |
| 431 | 20250409 | 121300 | 1029687650 | 44400 | 44400 | 44400 | 44400 | 139 |
| 432 | 20250409 | 121200 | 1023516050 | 44450 | 44400 | 44450 | 44400 | 82 |
| 433 | 20250409 | 121100 | 1019875200 | 44450 | 44450 | 44500 | 44450 | 126 |
| 434 | 20250409 | 121000 | 1014273750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 435 | 20250409 | 120900 | 1014273750 | 44500 | 44500 | 44500 | 44500 | 3 |
| 436 | 20250409 | 120800 | 1014140250 | 44450 | 44500 | 44500 | 44450 | 17 |
| 437 | 20250409 | 120700 | 1013383800 | 44500 | 44500 | 44500 | 44500 | 6 |
| 438 | 20250409 | 120600 | 1013116800 | 44500 | 44500 | 44500 | 44500 | 23 |
| 439 | 20250409 | 120500 | 1012093300 | 44500 | 44500 | 44500 | 44500 | 11 |
| 440 | 20250409 | 120400 | 1011603800 | 44500 | 44500 | 44500 | 44500 | 24 |
| 441 | 20250409 | 120300 | 1010535800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 442 | 20250409 | 120200 | 1010535800 | 44550 | 44500 | 44550 | 44500 | 253 |
| 443 | 20250409 | 120100 | 999276400 | 44500 | 44450 | 44500 | 44450 | 59 |
| 444 | 20250409 | 120000 | 996653050 | 44550 | 44550 | 44550 | 44550 | 20 |
| 445 | 20250409 | 115900 | 995762050 | 44500 | 44500 | 44550 | 44500 | 395 |
| 446 | 20250409 | 115800 | 978183450 | 44550 | 44550 | 44550 | 44550 | 16 |
| 447 | 20250409 | 115700 | 977470650 | 44500 | 44550 | 44550 | 44500 | 43 |
| 448 | 20250409 | 115600 | 975557100 | 44550 | 44550 | 44550 | 44550 | 100 |
| 449 | 20250409 | 115500 | 971102100 | 44550 | 44600 | 44600 | 44550 | 123 |
| 450 | 20250409 | 115400 | 965621500 | 44600 | 44650 | 44650 | 44550 | 153 |
| 451 | 20250409 | 115300 | 958802350 | 44650 | 44600 | 44650 | 44600 | 2 |
| 452 | 20250409 | 115200 | 958713100 | 44600 | 44600 | 44600 | 44600 | 115 |
| 453 | 20250409 | 115100 | 953584100 | 44650 | 44700 | 44700 | 44600 | 204 |
| 454 | 20250409 | 115000 | 944477600 | 44700 | 44700 | 44700 | 44700 | 2 |
| 455 | 20250409 | 114900 | 944388200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 456 | 20250409 | 114800 | 944388200 | 44750 | 44700 | 44750 | 44700 | 19 |
| 457 | 20250409 | 114700 | 943538200 | 44700 | 44750 | 44750 | 44700 | 39 |
| 458 | 20250409 | 114600 | 941794850 | 44750 | 44750 | 44750 | 44750 | 2 |
| 459 | 20250409 | 114500 | 941705350 | 44750 | 44750 | 44750 | 44750 | 16 |
| 460 | 20250409 | 114400 | 940989350 | 44700 | 44700 | 44700 | 44700 | 69 |
| 461 | 20250409 | 114300 | 937905050 | 44750 | 44750 | 44750 | 44750 | 1 |
| 462 | 20250409 | 114200 | 937860300 | 44750 | 44750 | 44750 | 44750 | 46 |
| 463 | 20250409 | 114100 | 935801800 | 44800 | 44775 | 44800 | 44750 | 60 |
| 464 | 20250409 | 114000 | 933115925 | 44775 | 44775 | 44775 | 44775 | 1 |
| 465 | 20250409 | 113900 | 933071150 | 44800 | 44800 | 44800 | 44800 | 3 |
| 466 | 20250409 | 113800 | 932936750 | 44750 | 44800 | 44800 | 44750 | 42 |
| 467 | 20250409 | 113700 | 931055200 | 44800 | 44900 | 44900 | 44800 | 579 |
| 468 | 20250409 | 113600 | 905114500 | 44950 | 44850 | 44950 | 44850 | 149 |
| 469 | 20250409 | 113500 | 898428500 | 44850 | 44850 | 44850 | 44850 | 18 |
| 470 | 20250409 | 113400 | 897621200 | 44800 | 44850 | 44850 | 44800 | 88 |
| 471 | 20250409 | 113300 | 893676550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 472 | 20250409 | 113200 | 893676550 | 44900 | 44900 | 44900 | 44900 | 1 |
| 473 | 20250409 | 113100 | 893631650 | 44900 | 44900 | 44900 | 44900 | 36 |
| 474 | 20250409 | 113000 | 892015250 | 44900 | 44900 | 44900 | 44900 | 91 |
| 475 | 20250409 | 112900 | 887929350 | 44850 | 44850 | 44850 | 44850 | 7 |
| 476 | 20250409 | 112800 | 887615400 | 44850 | 44850 | 44850 | 44850 | 36 |
| 477 | 20250409 | 112700 | 886000800 | 44900 | 44900 | 44900 | 44850 | 15 |
| 478 | 20250409 | 112600 | 885327400 | 44900 | 44900 | 44900 | 44900 | 6 |
| 479 | 20250409 | 112500 | 885058000 | 44900 | 44900 | 44900 | 44900 | 122 |
| 480 | 20250409 | 112400 | 879580200 | 44850 | 44850 | 44850 | 44850 | 42 |
| 481 | 20250409 | 112300 | 877696500 | 44900 | 44950 | 44950 | 44900 | 40 |
| 482 | 20250409 | 112200 | 875900400 | 45000 | 45000 | 45000 | 45000 | 16 |
| 483 | 20250409 | 112100 | 875180400 | 44950 | 44950 | 44950 | 44950 | 57 |
| 484 | 20250409 | 112000 | 872618250 | 45000 | 45000 | 45000 | 45000 | 1 |
| 485 | 20250409 | 111900 | 872573250 | 45000 | 45000 | 45000 | 45000 | 7 |
| 486 | 20250409 | 111800 | 872258250 | 45000 | 45000 | 45000 | 45000 | 55 |
| 487 | 20250409 | 111700 | 869783250 | 45050 | 45000 | 45100 | 45000 | 163 |
| 488 | 20250409 | 111600 | 862438650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 489 | 20250409 | 111500 | 862438650 | 45000 | 45050 | 45050 | 45000 | 117 |
| 490 | 20250409 | 111400 | 857172850 | 45050 | 45050 | 45050 | 45050 | 23 |
| 491 | 20250409 | 111300 | 856136700 | 45000 | 45000 | 45000 | 45000 | 14 |
| 492 | 20250409 | 111200 | 855506700 | 45000 | 45000 | 45000 | 45000 | 32 |
| 493 | 20250409 | 111100 | 854066700 | 44950 | 44950 | 45050 | 44950 | 219 |
| 494 | 20250409 | 111000 | 844214100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 495 | 20250409 | 110900 | 844214100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 496 | 20250409 | 110800 | 844214100 | 44950 | 44950 | 44950 | 44950 | 48 |
| 497 | 20250409 | 110700 | 842056500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 498 | 20250409 | 110600 | 842056500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 499 | 20250409 | 110500 | 842056500 | 45000 | 44950 | 45000 | 44950 | 43 |
| 500 | 20250409 | 110400 | 840123600 | 45000 | 45000 | 45000 | 45000 | 10 |
| 501 | 20250409 | 110300 | 839673600 | 45050 | 45050 | 45050 | 45050 | 0 |
| 502 | 20250409 | 110200 | 839673600 | 45050 | 45100 | 45200 | 45050 | 38 |
| 503 | 20250409 | 110100 | 837960400 | 45100 | 45150 | 45150 | 45100 | 87 |
| 504 | 20250409 | 110000 | 834035250 | 44950 | 45100 | 45200 | 44950 | 112 |
| 505 | 20250409 | 105900 | 828980750 | 45050 | 45000 | 45050 | 45000 | 190 |
| 506 | 20250409 | 105800 | 820428450 | 45000 | 45000 | 45050 | 45000 | 148 |
| 507 | 20250409 | 105700 | 813766100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 508 | 20250409 | 105600 | 813766100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 509 | 20250409 | 105500 | 813766100 | 45000 | 44950 | 45000 | 44950 | 131 |
| 510 | 20250409 | 105400 | 807876850 | 45050 | 45050 | 45050 | 45050 | 14 |
| 511 | 20250409 | 105300 | 807246150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 512 | 20250409 | 105200 | 807246150 | 45100 | 45100 | 45100 | 45100 | 16 |
| 513 | 20250409 | 105100 | 806524550 | 45000 | 45000 | 45000 | 45000 | 2 |
| 514 | 20250409 | 105000 | 806434550 | 45150 | 45100 | 45150 | 44950 | 23 |
| 515 | 20250409 | 104900 | 805396850 | 44950 | 44900 | 45150 | 44900 | 276 |
| 516 | 20250409 | 104800 | 792977150 | 44900 | 44850 | 44900 | 44850 | 31 |
| 517 | 20250409 | 104700 | 791585600 | 44900 | 44900 | 44900 | 44900 | 0 |
| 518 | 20250409 | 104600 | 791585600 | 44900 | 44900 | 44900 | 44900 | 0 |
| 519 | 20250409 | 104500 | 791585600 | 44900 | 44850 | 44900 | 44850 | 20 |
| 520 | 20250409 | 104400 | 790688550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 521 | 20250409 | 104300 | 790688550 | 44850 | 44800 | 44850 | 44800 | 108 |
| 522 | 20250409 | 104200 | 785849100 | 44750 | 44800 | 44800 | 44750 | 26 |
| 523 | 20250409 | 104100 | 784684350 | 44800 | 44800 | 44800 | 44800 | 7 |
| 524 | 20250409 | 104000 | 784370750 | 44800 | 44800 | 44800 | 44800 | 2 |
| 525 | 20250409 | 103900 | 784281150 | 44850 | 44800 | 44850 | 44800 | 16 |
| 526 | 20250409 | 103800 | 783563600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 527 | 20250409 | 103700 | 783563600 | 44800 | 44800 | 44800 | 44800 | 16 |
| 528 | 20250409 | 103600 | 782846800 | 44850 | 44750 | 44850 | 44750 | 103 |
| 529 | 20250409 | 103500 | 778234150 | 44750 | 44700 | 44750 | 44700 | 35 |
| 530 | 20250409 | 103400 | 776668850 | 44700 | 44700 | 44700 | 44700 | 1 |
| 531 | 20250409 | 103300 | 776624150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 532 | 20250409 | 103200 | 776624150 | 44700 | 44650 | 44750 | 44650 | 43 |
| 533 | 20250409 | 103100 | 774701300 | 44650 | 44600 | 44650 | 44600 | 77 |
| 534 | 20250409 | 103000 | 771266350 | 44550 | 44550 | 44600 | 44550 | 202 |
| 535 | 20250409 | 102900 | 762261050 | 44600 | 44600 | 44600 | 44600 | 38 |
| 536 | 20250409 | 102800 | 760566250 | 44550 | 44650 | 44650 | 44550 | 51 |
| 537 | 20250409 | 102700 | 758291600 | 44600 | 44600 | 44600 | 44600 | 1 |
| 538 | 20250409 | 102600 | 758247000 | 44650 | 44600 | 44650 | 44600 | 48 |
| 539 | 20250409 | 102500 | 756106150 | 44600 | 44600 | 44600 | 44550 | 21 |
| 540 | 20250409 | 102400 | 755169600 | 44600 | 44600 | 44600 | 44600 | 20 |
| 541 | 20250409 | 102300 | 754277600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 542 | 20250409 | 102200 | 754277600 | 44600 | 44600 | 44600 | 44600 | 197 |
| 543 | 20250409 | 102100 | 745491400 | 44600 | 44600 | 44600 | 44600 | 185 |
| 544 | 20250409 | 102000 | 737240400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 545 | 20250409 | 101900 | 737240400 | 44550 | 44650 | 44650 | 44550 | 19 |
| 546 | 20250409 | 101800 | 736392350 | 44600 | 44650 | 44650 | 44600 | 30 |
| 547 | 20250409 | 101700 | 735053150 | 44750 | 44700 | 44750 | 44700 | 4 |
| 548 | 20250409 | 101600 | 734874200 | 44850 | 44850 | 44850 | 44850 | 16 |
| 549 | 20250409 | 101500 | 734156600 | 44850 | 44650 | 44850 | 44650 | 73 |
| 550 | 20250409 | 101400 | 730888550 | 44600 | 44600 | 44600 | 44600 | 10 |
| 551 | 20250409 | 101300 | 730442550 | 44600 | 44600 | 44600 | 44550 | 136 |
| 552 | 20250409 | 101200 | 724378450 | 44600 | 44600 | 44600 | 44600 | 17 |
| 553 | 20250409 | 101100 | 723620250 | 44550 | 44550 | 44550 | 44550 | 9 |
| 554 | 20250409 | 101000 | 723219300 | 44550 | 44600 | 44600 | 44550 | 29 |
| 555 | 20250409 | 100900 | 721927250 | 44600 | 44600 | 44600 | 44600 | 325 |
| 556 | 20250409 | 100800 | 707432250 | 44550 | 44600 | 44600 | 44500 | 108 |
| 557 | 20250409 | 100700 | 702620850 | 44550 | 44550 | 44550 | 44550 | 0 |
| 558 | 20250409 | 100600 | 702620850 | 44550 | 44650 | 44650 | 44550 | 195 |
| 559 | 20250409 | 100500 | 693925500 | 44650 | 44650 | 44650 | 44650 | 7 |
| 560 | 20250409 | 100400 | 693612950 | 44650 | 44650 | 44650 | 44600 | 6 |
| 561 | 20250409 | 100300 | 693345100 | 44900 | 44900 | 44900 | 44900 | 0 |
| 562 | 20250409 | 100200 | 693345100 | 44900 | 44600 | 44900 | 44550 | 151 |
| 563 | 20250409 | 100100 | 686605700 | 44600 | 44600 | 44600 | 44600 | 10 |
| 564 | 20250409 | 100000 | 686159700 | 44550 | 44600 | 44600 | 44550 | 4 |
| 565 | 20250409 | 095900 | 685981400 | 44600 | 44600 | 44600 | 44600 | 26 |
| 566 | 20250409 | 095800 | 684821800 | 44550 | 44550 | 44550 | 44550 | 10 |
| 567 | 20250409 | 095700 | 684376300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 568 | 20250409 | 095600 | 684376300 | 44600 | 44550 | 44600 | 44550 | 17 |
| 569 | 20250409 | 095500 | 683618900 | 44550 | 44450 | 44550 | 44450 | 295 |
| 570 | 20250409 | 095400 | 670493200 | 44450 | 44600 | 44600 | 44450 | 575 |
| 571 | 20250409 | 095300 | 644913100 | 44650 | 44650 | 44650 | 44650 | 1 |
| 572 | 20250409 | 095200 | 644868450 | 44650 | 44650 | 44650 | 44650 | 16 |
| 573 | 20250409 | 095100 | 644154050 | 44600 | 44650 | 44650 | 44600 | 26 |
| 574 | 20250409 | 095000 | 642994200 | 44650 | 44550 | 44650 | 44550 | 169 |
| 575 | 20250409 | 094900 | 635459150 | 44550 | 44650 | 44650 | 44550 | 76 |
| 576 | 20250409 | 094800 | 632070750 | 44650 | 44550 | 44650 | 44550 | 35 |
| 577 | 20250409 | 094700 | 630511100 | 44650 | 44700 | 44700 | 44550 | 95 |
| 578 | 20250409 | 094600 | 626271050 | 44700 | 44800 | 44850 | 44700 | 36 |
| 579 | 20250409 | 094500 | 624659350 | 44900 | 44900 | 44900 | 44900 | 1 |
| 580 | 20250409 | 094400 | 624614450 | 44900 | 44900 | 44900 | 44900 | 139 |
| 581 | 20250409 | 094300 | 618373350 | 44950 | 45000 | 45000 | 44950 | 23 |
| 582 | 20250409 | 094200 | 617338700 | 44700 | 44550 | 44700 | 44550 | 468 |
| 583 | 20250409 | 094100 | 596479450 | 44500 | 44500 | 44500 | 44500 | 1 |
| 584 | 20250409 | 094000 | 596434950 | 44500 | 44750 | 44750 | 44500 | 395 |
| 585 | 20250409 | 093900 | 578830950 | 44750 | 44700 | 44750 | 44700 | 34 |
| 586 | 20250409 | 093800 | 577309750 | 44700 | 44700 | 44700 | 44700 | 1 |
| 587 | 20250409 | 093700 | 577265050 | 44750 | 44750 | 44750 | 44750 | 1 |
| 588 | 20250409 | 093600 | 577220300 | 44750 | 44750 | 44750 | 44750 | 16 |
| 589 | 20250409 | 093500 | 576504300 | 44750 | 44700 | 44750 | 44700 | 64 |
| 590 | 20250409 | 093400 | 573643050 | 44600 | 44700 | 44700 | 44600 | 3 |
| 591 | 20250409 | 093300 | 573509050 | 44700 | 44900 | 44900 | 44650 | 258 |
| 592 | 20250409 | 093200 | 561974100 | 44900 | 44900 | 44900 | 44900 | 1 |
| 593 | 20250409 | 093100 | 561929200 | 44900 | 44750 | 44900 | 44750 | 229 |
| 594 | 20250409 | 093000 | 551671200 | 44700 | 44900 | 44900 | 44700 | 210 |
| 595 | 20250409 | 092900 | 542282450 | 44750 | 44600 | 44750 | 44600 | 288 |
| 596 | 20250409 | 092800 | 529429950 | 44500 | 44600 | 44600 | 44500 | 51 |
| 597 | 20250409 | 092700 | 527160050 | 44600 | 44550 | 44600 | 44500 | 746 |
| 598 | 20250409 | 092600 | 493940400 | 44600 | 44700 | 44750 | 44600 | 633 |
| 599 | 20250409 | 092500 | 465672950 | 44750 | 44850 | 44850 | 44750 | 194 |
| 600 | 20250409 | 092400 | 456985300 | 44900 | 44900 | 44900 | 44900 | 117 |
| 601 | 20250409 | 092300 | 451732000 | 44950 | 44900 | 44950 | 44850 | 700 |
| 602 | 20250409 | 092200 | 420315500 | 44850 | 44950 | 44950 | 44850 | 1124 |
| 603 | 20250409 | 092100 | 369846200 | 45000 | 45050 | 45100 | 45000 | 69 |
| 604 | 20250409 | 092000 | 366737650 | 45050 | 44950 | 45050 | 44950 | 547 |
| 605 | 20250409 | 091900 | 342138600 | 45150 | 45100 | 45150 | 45100 | 56 |
| 606 | 20250409 | 091800 | 339612050 | 45100 | 44800 | 45100 | 44800 | 334 |
| 607 | 20250409 | 091700 | 324591850 | 44900 | 44950 | 44950 | 44850 | 239 |
| 608 | 20250409 | 091600 | 313860300 | 45000 | 45000 | 45100 | 44950 | 563 |
| 609 | 20250409 | 091500 | 288522600 | 45050 | 45100 | 45100 | 45050 | 474 |
| 610 | 20250409 | 091400 | 267145400 | 45200 | 45100 | 45200 | 45100 | 379 |
| 611 | 20250409 | 091300 | 250030100 | 45100 | 45100 | 45100 | 44950 | 295 |
| 612 | 20250409 | 091200 | 236748850 | 45250 | 45200 | 45250 | 45150 | 54 |
| 613 | 20250409 | 091100 | 234307750 | 45200 | 45200 | 45300 | 45100 | 318 |
| 614 | 20250409 | 091000 | 219928050 | 45200 | 45050 | 45200 | 45050 | 614 |
| 615 | 20250409 | 090900 | 192248050 | 45000 | 44900 | 45000 | 44900 | 619 |
| 616 | 20250409 | 090800 | 164447900 | 44900 | 44750 | 44900 | 44750 | 68 |
| 617 | 20250409 | 090700 | 161394850 | 44750 | 44850 | 44950 | 44750 | 287 |
| 618 | 20250409 | 090600 | 148512150 | 44800 | 44650 | 44800 | 44600 | 454 |
| 619 | 20250409 | 090500 | 128231500 | 44650 | 44650 | 44700 | 44650 | 217 |
| 620 | 20250409 | 090400 | 118541000 | 44650 | 44650 | 44650 | 44650 | 150 |
| 621 | 20250409 | 090300 | 111843500 | 44650 | 44950 | 44950 | 44500 | 417 |
| 622 | 20250409 | 090200 | 93254650 | 44950 | 45050 | 45050 | 44800 | 168 |
| 623 | 20250409 | 090100 | 85702300 | 45100 | 44700 | 45150 | 44700 | 139 |
| 624 | 20250409 | 090000 | 79454000 | 44650 | 44300 | 45350 | 44300 | 1789 |