32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 185700 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 4724 |
| 3 | 20250409 | 185600 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20250409 | 185500 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20250409 | 185400 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20250409 | 185300 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20250409 | 185200 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20250409 | 185100 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20250409 | 185000 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20250409 | 184900 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20250409 | 184800 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20250409 | 184700 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20250409 | 184600 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20250409 | 184500 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20250409 | 184400 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20250409 | 184300 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20250409 | 184200 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20250409 | 184100 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20250409 | 184000 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20250409 | 183900 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20250409 | 183800 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20250409 | 183700 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20250409 | 183600 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20250409 | 183500 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20250409 | 183400 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20250409 | 183300 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20250409 | 183200 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20250409 | 183100 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20250409 | 183000 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20250409 | 182900 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20250409 | 182800 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20250409 | 182700 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 4724 |
| 33 | 20250409 | 182600 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20250409 | 182500 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20250409 | 182400 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20250409 | 182300 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20250409 | 182200 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20250409 | 182100 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20250409 | 182000 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20250409 | 181900 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20250409 | 181800 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20250409 | 181700 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20250409 | 181600 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20250409 | 181500 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20250409 | 181400 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20250409 | 181300 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20250409 | 181200 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20250409 | 181100 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20250409 | 181000 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20250409 | 180900 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20250409 | 180800 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20250409 | 180700 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20250409 | 180600 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20250409 | 180500 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20250409 | 180400 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20250409 | 180300 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20250409 | 180200 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20250409 | 180100 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20250409 | 180000 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20250409 | 175900 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20250409 | 175800 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20250409 | 175700 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 4724 |
| 63 | 20250409 | 175600 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20250409 | 175500 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20250409 | 175400 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20250409 | 175300 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20250409 | 175200 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20250409 | 175100 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20250409 | 175000 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20250409 | 174900 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20250409 | 174800 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20250409 | 174700 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20250409 | 174600 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20250409 | 174500 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20250409 | 174400 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20250409 | 174300 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20250409 | 174200 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20250409 | 174100 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20250409 | 174000 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20250409 | 173900 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20250409 | 173800 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20250409 | 173700 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20250409 | 173600 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20250409 | 173500 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20250409 | 173400 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20250409 | 173300 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20250409 | 173200 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20250409 | 173100 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20250409 | 173000 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20250409 | 172900 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20250409 | 172800 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20250409 | 172700 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 4724 |
| 93 | 20250409 | 172600 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20250409 | 172500 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20250409 | 172400 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20250409 | 172300 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20250409 | 172200 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20250409 | 172100 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20250409 | 172000 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20250409 | 171900 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20250409 | 171800 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20250409 | 171700 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20250409 | 171600 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20250409 | 171500 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20250409 | 171400 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20250409 | 171300 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20250409 | 171200 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20250409 | 171100 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20250409 | 171000 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20250409 | 170900 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20250409 | 170800 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20250409 | 170700 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20250409 | 170600 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20250409 | 170500 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20250409 | 170400 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20250409 | 170300 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20250409 | 170200 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20250409 | 170100 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20250409 | 170000 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20250409 | 165900 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20250409 | 165800 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20250409 | 165700 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 4724 |
| 123 | 20250409 | 165600 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20250409 | 165500 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20250409 | 165400 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20250409 | 165300 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20250409 | 165200 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20250409 | 165100 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20250409 | 165000 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20250409 | 164900 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20250409 | 164800 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20250409 | 164700 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20250409 | 164600 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20250409 | 164500 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20250409 | 164400 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20250409 | 164300 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20250409 | 164200 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20250409 | 164100 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20250409 | 164000 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20250409 | 163900 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20250409 | 163800 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20250409 | 163700 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20250409 | 163600 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20250409 | 163500 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20250409 | 163400 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20250409 | 163300 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20250409 | 163200 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20250409 | 163100 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20250409 | 163000 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20250409 | 162900 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20250409 | 162800 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20250409 | 162700 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 4724 |
| 153 | 20250409 | 162600 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20250409 | 162500 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20250409 | 162400 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20250409 | 162300 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20250409 | 162200 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20250409 | 162100 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20250409 | 162000 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20250409 | 161900 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20250409 | 161800 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20250409 | 161700 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20250409 | 161600 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20250409 | 161500 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20250409 | 161400 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20250409 | 161300 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20250409 | 161200 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20250409 | 161100 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20250409 | 161000 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20250409 | 160900 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20250409 | 160800 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20250409 | 160700 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20250409 | 160600 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20250409 | 160500 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20250409 | 160400 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20250409 | 160300 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20250409 | 160200 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20250409 | 160100 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20250409 | 160000 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20250409 | 155900 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20250409 | 155800 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20250409 | 155700 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 4724 |
| 183 | 20250409 | 155600 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20250409 | 155500 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20250409 | 155400 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20250409 | 155300 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20250409 | 155200 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20250409 | 155100 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20250409 | 155000 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20250409 | 154900 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20250409 | 154800 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20250409 | 154700 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20250409 | 154600 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20250409 | 154500 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20250409 | 154400 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20250409 | 154300 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20250409 | 154200 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20250409 | 154100 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20250409 | 154000 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20250409 | 153900 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20250409 | 153800 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20250409 | 153700 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20250409 | 153600 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20250409 | 153500 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20250409 | 153400 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20250409 | 153300 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20250409 | 153200 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20250409 | 153100 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20250409 | 153000 | 4756722325 | 34000 | 34000 | 34000 | 34000 | 4724 |
| 210 | 20250409 | 152900 | 4596106325 | 33850 | 33850 | 33850 | 33850 | 0 |
| 211 | 20250409 | 152800 | 4596106325 | 33850 | 33850 | 33850 | 33850 | 0 |
| 212 | 20250409 | 152700 | 4596106325 | 33850 | 33850 | 33850 | 33850 | 0 |
| 213 | 20250409 | 152600 | 4596106325 | 33850 | 33850 | 33850 | 33850 | 0 |
| 214 | 20250409 | 152500 | 4596106325 | 33850 | 33850 | 33850 | 33850 | 0 |
| 215 | 20250409 | 152400 | 4596106325 | 33850 | 33850 | 33850 | 33850 | 0 |
| 216 | 20250409 | 152300 | 4596106325 | 33850 | 33850 | 33850 | 33850 | 0 |
| 217 | 20250409 | 152200 | 4596106325 | 33850 | 33850 | 33850 | 33850 | 0 |
| 218 | 20250409 | 152100 | 4596106325 | 33850 | 33850 | 33850 | 33850 | 0 |
| 219 | 20250409 | 152000 | 4596106325 | 33850 | 33850 | 33850 | 33850 | 0 |
| 220 | 20250409 | 151900 | 4596106325 | 33850 | 33800 | 33950 | 33800 | 242 |
| 221 | 20250409 | 151800 | 4587906325 | 33950 | 33750 | 33950 | 33750 | 267 |
| 222 | 20250409 | 151700 | 4578857925 | 33750 | 33800 | 33800 | 33750 | 263 |
| 223 | 20250409 | 151600 | 4569974925 | 33800 | 33750 | 33850 | 33750 | 627 |
| 224 | 20250409 | 151500 | 4548778875 | 33750 | 33700 | 33800 | 33700 | 1486 |
| 225 | 20250409 | 151400 | 4498631625 | 33700 | 33600 | 33750 | 33600 | 317 |
| 226 | 20250409 | 151300 | 4487958225 | 33650 | 33650 | 33700 | 33600 | 583 |
| 227 | 20250409 | 151200 | 4468351425 | 33700 | 33550 | 33700 | 33550 | 459 |
| 228 | 20250409 | 151100 | 4452917825 | 33600 | 33600 | 33600 | 33550 | 779 |
| 229 | 20250409 | 151000 | 4426745575 | 33550 | 33500 | 33600 | 33500 | 611 |
| 230 | 20250409 | 150900 | 4406248375 | 33500 | 33500 | 33550 | 33500 | 181 |
| 231 | 20250409 | 150800 | 4400181475 | 33500 | 33400 | 33600 | 33400 | 445 |
| 232 | 20250409 | 150700 | 4385269225 | 33400 | 33450 | 33450 | 33350 | 605 |
| 233 | 20250409 | 150600 | 4365035025 | 33450 | 33500 | 33550 | 33450 | 758 |
| 234 | 20250409 | 150500 | 4339640075 | 33500 | 33500 | 33650 | 33500 | 1214 |
| 235 | 20250409 | 150400 | 4298867425 | 33600 | 33550 | 33650 | 33500 | 225 |
| 236 | 20250409 | 150300 | 4291309275 | 33500 | 33500 | 33550 | 33500 | 57 |
| 237 | 20250409 | 150200 | 4289397775 | 33500 | 33550 | 33700 | 33450 | 555 |
| 238 | 20250409 | 150100 | 4270788425 | 33550 | 33500 | 33900 | 33300 | 709 |
| 239 | 20250409 | 150000 | 4246984825 | 33500 | 33500 | 33600 | 33500 | 333 |
| 240 | 20250409 | 145900 | 4235817175 | 33500 | 33450 | 33500 | 33400 | 1080 |
| 241 | 20250409 | 145800 | 4199643925 | 33450 | 33450 | 33450 | 33400 | 17 |
| 242 | 20250409 | 145700 | 4199075475 | 33500 | 33350 | 33600 | 33300 | 511 |
| 243 | 20250409 | 145600 | 4181973125 | 33300 | 33300 | 33350 | 33250 | 582 |
| 244 | 20250409 | 145500 | 4162579775 | 33250 | 33200 | 33300 | 33150 | 869 |
| 245 | 20250409 | 145400 | 4133704175 | 33200 | 33150 | 33200 | 33150 | 206 |
| 246 | 20250409 | 145300 | 4126871225 | 33150 | 33150 | 33150 | 33150 | 2 |
| 247 | 20250409 | 145200 | 4126804925 | 33100 | 33100 | 33150 | 33100 | 158 |
| 248 | 20250409 | 145100 | 4121570925 | 33150 | 33150 | 33150 | 33100 | 776 |
| 249 | 20250409 | 145000 | 4095848525 | 33150 | 33100 | 33150 | 33100 | 477 |
| 250 | 20250409 | 144900 | 4080036275 | 33100 | 33050 | 33150 | 33000 | 368 |
| 251 | 20250409 | 144800 | 4067855875 | 33050 | 33050 | 33100 | 33050 | 119 |
| 252 | 20250409 | 144700 | 4063921075 | 33050 | 33050 | 33050 | 33050 | 17 |
| 253 | 20250409 | 144600 | 4063359225 | 33050 | 33100 | 33100 | 33000 | 749 |
| 254 | 20250409 | 144500 | 4038598075 | 33050 | 33050 | 33100 | 33050 | 241 |
| 255 | 20250409 | 144400 | 4030630925 | 33050 | 33100 | 33100 | 33000 | 65 |
| 256 | 20250409 | 144300 | 4028481925 | 33100 | 33100 | 33100 | 33100 | 40 |
| 257 | 20250409 | 144200 | 4027157925 | 33050 | 33050 | 33100 | 32950 | 1873 |
| 258 | 20250409 | 144100 | 3965298525 | 33050 | 33000 | 33050 | 32950 | 590 |
| 259 | 20250409 | 144000 | 3945816450 | 32950 | 33000 | 33000 | 32950 | 205 |
| 260 | 20250409 | 143900 | 3939059800 | 33000 | 33000 | 33000 | 32950 | 262 |
| 261 | 20250409 | 143800 | 3930422650 | 33000 | 32950 | 33000 | 32950 | 99 |
| 262 | 20250409 | 143700 | 3927159800 | 32950 | 33000 | 33050 | 32950 | 741 |
| 263 | 20250409 | 143600 | 3902717900 | 33000 | 33100 | 33100 | 33000 | 606 |
| 264 | 20250409 | 143500 | 3882706600 | 33150 | 33000 | 33150 | 33000 | 257 |
| 265 | 20250409 | 143400 | 3874199850 | 33000 | 32950 | 33050 | 32950 | 557 |
| 266 | 20250409 | 143300 | 3855815750 | 32950 | 32950 | 33000 | 32950 | 717 |
| 267 | 20250409 | 143200 | 3832172650 | 32950 | 33000 | 33000 | 32950 | 1038 |
| 268 | 20250409 | 143100 | 3797969850 | 33000 | 33000 | 33000 | 33000 | 749 |
| 269 | 20250409 | 143000 | 3773252850 | 33000 | 33000 | 33000 | 33000 | 7 |
| 270 | 20250409 | 142900 | 3773021850 | 33000 | 33000 | 33050 | 33000 | 143 |
| 271 | 20250409 | 142800 | 3768302800 | 33000 | 33050 | 33050 | 33000 | 188 |
| 272 | 20250409 | 142700 | 3762089450 | 33050 | 33000 | 33100 | 33000 | 364 |
| 273 | 20250409 | 142600 | 3750054600 | 33000 | 32950 | 33000 | 32950 | 754 |
| 274 | 20250409 | 142500 | 3725183250 | 32950 | 32900 | 32950 | 32900 | 345 |
| 275 | 20250409 | 142400 | 3713832150 | 32800 | 32900 | 32900 | 32800 | 403 |
| 276 | 20250409 | 142300 | 3700588400 | 32900 | 32900 | 32900 | 32850 | 434 |
| 277 | 20250409 | 142200 | 3686317400 | 32900 | 32900 | 32900 | 32900 | 31 |
| 278 | 20250409 | 142100 | 3685297500 | 32950 | 32900 | 32950 | 32900 | 267 |
| 279 | 20250409 | 142000 | 3676504300 | 32900 | 32900 | 32900 | 32900 | 349 |
| 280 | 20250409 | 141900 | 3665022200 | 32900 | 32900 | 32900 | 32900 | 16 |
| 281 | 20250409 | 141800 | 3664495800 | 32900 | 32950 | 32950 | 32900 | 87 |
| 282 | 20250409 | 141700 | 3661633400 | 32900 | 32950 | 32950 | 32900 | 133 |
| 283 | 20250409 | 141600 | 3657256400 | 33000 | 33000 | 33000 | 32950 | 213 |
| 284 | 20250409 | 141500 | 3650227600 | 32950 | 32950 | 32950 | 32950 | 685 |
| 285 | 20250409 | 141400 | 3627656850 | 32950 | 32900 | 32950 | 32900 | 655 |
| 286 | 20250409 | 141300 | 3606107150 | 32900 | 32900 | 32900 | 32850 | 270 |
| 287 | 20250409 | 141200 | 3597227950 | 32900 | 32950 | 32950 | 32900 | 419 |
| 288 | 20250409 | 141100 | 3583424900 | 32950 | 32950 | 32950 | 32900 | 65 |
| 289 | 20250409 | 141000 | 3581283950 | 32950 | 33000 | 33000 | 32950 | 277 |
| 290 | 20250409 | 140900 | 3572154800 | 32950 | 33050 | 33050 | 32950 | 92 |
| 291 | 20250409 | 140800 | 3569119550 | 33000 | 33000 | 33000 | 33000 | 32 |
| 292 | 20250409 | 140700 | 3568063550 | 33000 | 33050 | 33050 | 33000 | 8 |
| 293 | 20250409 | 140600 | 3567799450 | 32950 | 33050 | 33050 | 32950 | 826 |
| 294 | 20250409 | 140500 | 3540526700 | 33100 | 33100 | 33100 | 33100 | 396 |
| 295 | 20250409 | 140400 | 3527419100 | 33150 | 33100 | 33150 | 33050 | 115 |
| 296 | 20250409 | 140300 | 3523607650 | 33100 | 33100 | 33150 | 33100 | 256 |
| 297 | 20250409 | 140200 | 3515132550 | 33150 | 33100 | 33150 | 33100 | 34 |
| 298 | 20250409 | 140100 | 3514005600 | 33250 | 33300 | 33350 | 33100 | 471 |
| 299 | 20250409 | 140000 | 3498359300 | 33200 | 33200 | 33350 | 33150 | 187 |
| 300 | 20250409 | 135900 | 3492146650 | 33300 | 33300 | 33300 | 33300 | 77 |
| 301 | 20250409 | 135800 | 3489582550 | 33350 | 33300 | 33400 | 33150 | 215 |
| 302 | 20250409 | 135700 | 3482419500 | 33200 | 33350 | 33350 | 33200 | 228 |
| 303 | 20250409 | 135600 | 3474838200 | 33200 | 33350 | 33350 | 33200 | 114 |
| 304 | 20250409 | 135500 | 3471041000 | 33350 | 33350 | 33350 | 33250 | 441 |
| 305 | 20250409 | 135400 | 3456357400 | 33350 | 33350 | 33350 | 33300 | 130 |
| 306 | 20250409 | 135300 | 3452023100 | 33350 | 33300 | 33350 | 33300 | 176 |
| 307 | 20250409 | 135200 | 3446158450 | 33300 | 33250 | 33300 | 33250 | 83 |
| 308 | 20250409 | 135100 | 3443397400 | 33400 | 33450 | 33450 | 33250 | 307 |
| 309 | 20250409 | 135000 | 3433152800 | 33300 | 33400 | 33400 | 33300 | 249 |
| 310 | 20250409 | 134900 | 3424841400 | 33350 | 33350 | 33400 | 33350 | 279 |
| 311 | 20250409 | 134800 | 3415533000 | 33350 | 33400 | 33400 | 33350 | 288 |
| 312 | 20250409 | 134700 | 3405914050 | 33350 | 33400 | 33400 | 33350 | 177 |
| 313 | 20250409 | 134600 | 3400005350 | 33350 | 33300 | 33350 | 33300 | 922 |
| 314 | 20250409 | 134500 | 3369256850 | 33350 | 33250 | 33350 | 33250 | 874 |
| 315 | 20250409 | 134400 | 3340181350 | 33250 | 33100 | 33250 | 33100 | 183 |
| 316 | 20250409 | 134300 | 3334106000 | 33150 | 33250 | 33250 | 33150 | 322 |
| 317 | 20250409 | 134200 | 3323409650 | 33200 | 33200 | 33200 | 33200 | 43 |
| 318 | 20250409 | 134100 | 3321982050 | 33200 | 33250 | 33250 | 33150 | 159 |
| 319 | 20250409 | 134000 | 3316699650 | 33250 | 33250 | 33250 | 33150 | 275 |
| 320 | 20250409 | 133900 | 3307565350 | 33250 | 33300 | 33350 | 33250 | 137 |
| 321 | 20250409 | 133800 | 3303004300 | 33300 | 33300 | 33350 | 33250 | 165 |
| 322 | 20250409 | 133700 | 3297508500 | 33300 | 33350 | 33350 | 33250 | 247 |
| 323 | 20250409 | 133600 | 3289284600 | 33350 | 33350 | 33350 | 33300 | 98 |
| 324 | 20250409 | 133500 | 3286016650 | 33400 | 33250 | 33400 | 33250 | 251 |
| 325 | 20250409 | 133400 | 3277646500 | 33300 | 33350 | 33350 | 33300 | 217 |
| 326 | 20250409 | 133300 | 3270413950 | 33350 | 33250 | 33350 | 33250 | 202 |
| 327 | 20250409 | 133200 | 3263682600 | 33250 | 33250 | 33250 | 33100 | 1228 |
| 328 | 20250409 | 133100 | 3222960550 | 33150 | 33300 | 33300 | 33150 | 439 |
| 329 | 20250409 | 133000 | 3208364950 | 33350 | 33350 | 33400 | 33300 | 737 |
| 330 | 20250409 | 132900 | 3183805050 | 33400 | 33400 | 33450 | 33300 | 207 |
| 331 | 20250409 | 132800 | 3176900400 | 33450 | 33400 | 33450 | 33400 | 166 |
| 332 | 20250409 | 132700 | 3171352250 | 33400 | 33350 | 33450 | 33350 | 192 |
| 333 | 20250409 | 132600 | 3164939000 | 33350 | 33350 | 33450 | 33350 | 204 |
| 334 | 20250409 | 132500 | 3158124500 | 33350 | 33500 | 33500 | 33350 | 486 |
| 335 | 20250409 | 132400 | 3141879500 | 33450 | 33400 | 33500 | 33400 | 175 |
| 336 | 20250409 | 132300 | 3136017950 | 33400 | 33500 | 33550 | 33400 | 162 |
| 337 | 20250409 | 132200 | 3130586650 | 33500 | 33550 | 33600 | 33400 | 162 |
| 338 | 20250409 | 132100 | 3125155050 | 33500 | 33550 | 33550 | 33400 | 132 |
| 339 | 20250409 | 132000 | 3120731000 | 33550 | 33450 | 33600 | 33450 | 131 |
| 340 | 20250409 | 131900 | 3116335250 | 33450 | 33500 | 33500 | 33450 | 110 |
| 341 | 20250409 | 131800 | 3112650350 | 33500 | 33550 | 33550 | 33450 | 215 |
| 342 | 20250409 | 131700 | 3105448050 | 33600 | 33500 | 33600 | 33500 | 222 |
| 343 | 20250409 | 131600 | 3098003000 | 33500 | 33600 | 33600 | 33500 | 83 |
| 344 | 20250409 | 131500 | 3095218600 | 33600 | 33550 | 33600 | 33450 | 279 |
| 345 | 20250409 | 131400 | 3085854750 | 33500 | 33600 | 33600 | 33450 | 346 |
| 346 | 20250409 | 131300 | 3074237400 | 33600 | 33550 | 33600 | 33500 | 648 |
| 347 | 20250409 | 131200 | 3052499250 | 33600 | 33550 | 33600 | 33550 | 119 |
| 348 | 20250409 | 131100 | 3048503050 | 33550 | 33450 | 33600 | 33450 | 111 |
| 349 | 20250409 | 131000 | 3044781100 | 33450 | 33550 | 33600 | 33450 | 92 |
| 350 | 20250409 | 130900 | 3041691150 | 33450 | 33600 | 33600 | 33450 | 152 |
| 351 | 20250409 | 130800 | 3036584250 | 33500 | 33550 | 33550 | 33500 | 133 |
| 352 | 20250409 | 130700 | 3032124900 | 33500 | 33650 | 33650 | 33500 | 411 |
| 353 | 20250409 | 130600 | 3018323550 | 33600 | 33600 | 33600 | 33600 | 99 |
| 354 | 20250409 | 130500 | 3014997150 | 33550 | 33550 | 33650 | 33550 | 167 |
| 355 | 20250409 | 130400 | 3009378700 | 33600 | 33600 | 33650 | 33600 | 243 |
| 356 | 20250409 | 130300 | 3001210000 | 33500 | 33700 | 33700 | 33500 | 10 |
| 357 | 20250409 | 130200 | 3000873600 | 33550 | 33450 | 33750 | 33400 | 359 |
| 358 | 20250409 | 130100 | 2988800000 | 33450 | 33550 | 33650 | 33400 | 395 |
| 359 | 20250409 | 130000 | 2975533950 | 33550 | 33500 | 33550 | 33400 | 116 |
| 360 | 20250409 | 125900 | 2971647300 | 33550 | 33550 | 33600 | 33500 | 826 |
| 361 | 20250409 | 125800 | 2943945600 | 33450 | 33450 | 33500 | 33450 | 280 |
| 362 | 20250409 | 125700 | 2934567600 | 33450 | 33450 | 33500 | 33350 | 1578 |
| 363 | 20250409 | 125600 | 2881806050 | 33500 | 33550 | 33550 | 33450 | 231 |
| 364 | 20250409 | 125500 | 2874066600 | 33550 | 33600 | 33600 | 33550 | 250 |
| 365 | 20250409 | 125400 | 2865675350 | 33600 | 33550 | 33600 | 33550 | 157 |
| 366 | 20250409 | 125300 | 2860400900 | 33550 | 33550 | 33550 | 33550 | 55 |
| 367 | 20250409 | 125200 | 2858555650 | 33550 | 33450 | 33550 | 33450 | 275 |
| 368 | 20250409 | 125100 | 2849329500 | 33500 | 33650 | 33650 | 33450 | 1201 |
| 369 | 20250409 | 125000 | 2809064050 | 33550 | 33550 | 33650 | 33550 | 460 |
| 370 | 20250409 | 124900 | 2793593300 | 33550 | 33550 | 33550 | 33550 | 3 |
| 371 | 20250409 | 124800 | 2793492650 | 33600 | 33600 | 33600 | 33600 | 120 |
| 372 | 20250409 | 124700 | 2789460650 | 33750 | 33600 | 33750 | 33600 | 865 |
| 373 | 20250409 | 124600 | 2760341500 | 33600 | 33650 | 33650 | 33600 | 172 |
| 374 | 20250409 | 124500 | 2754558550 | 33600 | 33600 | 33600 | 33550 | 261 |
| 375 | 20250409 | 124400 | 2745791850 | 33550 | 33600 | 33600 | 33550 | 232 |
| 376 | 20250409 | 124300 | 2737996750 | 33600 | 33600 | 33600 | 33600 | 91 |
| 377 | 20250409 | 124200 | 2734939150 | 33650 | 33550 | 33650 | 33500 | 444 |
| 378 | 20250409 | 124100 | 2720041000 | 33600 | 33650 | 33650 | 33600 | 377 |
| 379 | 20250409 | 124000 | 2707358300 | 33650 | 33650 | 33700 | 33600 | 164 |
| 380 | 20250409 | 123900 | 2701840000 | 33700 | 33600 | 33700 | 33600 | 205 |
| 381 | 20250409 | 123800 | 2694940050 | 33600 | 33550 | 33600 | 33550 | 221 |
| 382 | 20250409 | 123700 | 2687517450 | 33600 | 33600 | 33600 | 33600 | 75 |
| 383 | 20250409 | 123600 | 2684997450 | 33550 | 33650 | 33650 | 33550 | 400 |
| 384 | 20250409 | 123500 | 2671539750 | 33550 | 33700 | 33700 | 33550 | 573 |
| 385 | 20250409 | 123400 | 2652258050 | 33700 | 33700 | 33700 | 33650 | 66 |
| 386 | 20250409 | 123300 | 2650033900 | 33700 | 33700 | 33750 | 33700 | 43 |
| 387 | 20250409 | 123200 | 2648584700 | 33700 | 33700 | 33700 | 33550 | 1477 |
| 388 | 20250409 | 123100 | 2598875350 | 33700 | 33650 | 33700 | 33650 | 610 |
| 389 | 20250409 | 123000 | 2578347050 | 33650 | 33650 | 33650 | 33650 | 1 |
| 390 | 20250409 | 122900 | 2578313400 | 33700 | 33700 | 33700 | 33650 | 10 |
| 391 | 20250409 | 122800 | 2577976500 | 33700 | 33700 | 33750 | 33700 | 78 |
| 392 | 20250409 | 122700 | 2575347600 | 33650 | 33700 | 33750 | 33650 | 915 |
| 393 | 20250409 | 122600 | 2544542850 | 33650 | 33700 | 33750 | 33650 | 28 |
| 394 | 20250409 | 122500 | 2543599250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 395 | 20250409 | 122400 | 2543599250 | 33750 | 33700 | 33750 | 33650 | 118 |
| 396 | 20250409 | 122300 | 2539620800 | 33700 | 33650 | 33700 | 33550 | 7034 |
| 397 | 20250409 | 122200 | 2302927750 | 33650 | 33650 | 33700 | 33650 | 1205 |
| 398 | 20250409 | 122100 | 2262378800 | 33650 | 33650 | 33650 | 33650 | 1 |
| 399 | 20250409 | 122000 | 2262345150 | 33700 | 33700 | 33700 | 33700 | 140 |
| 400 | 20250409 | 121900 | 2257627150 | 33700 | 33850 | 33850 | 33700 | 136 |
| 401 | 20250409 | 121800 | 2253043550 | 33750 | 33750 | 33850 | 33700 | 384 |
| 402 | 20250409 | 121700 | 2240065800 | 33750 | 33700 | 33750 | 33700 | 160 |
| 403 | 20250409 | 121600 | 2234668750 | 33700 | 33700 | 33700 | 33700 | 12 |
| 404 | 20250409 | 121500 | 2234264350 | 33750 | 33700 | 33750 | 33700 | 28 |
| 405 | 20250409 | 121400 | 2233320650 | 33700 | 33700 | 33700 | 33700 | 0 |
| 406 | 20250409 | 121300 | 2233320650 | 33700 | 33700 | 33700 | 33700 | 69 |
| 407 | 20250409 | 121200 | 2230995350 | 33700 | 33700 | 33750 | 33700 | 61 |
| 408 | 20250409 | 121100 | 2228937600 | 33700 | 33700 | 33700 | 33700 | 153 |
| 409 | 20250409 | 121000 | 2223781500 | 33700 | 33700 | 33750 | 33700 | 163 |
| 410 | 20250409 | 120900 | 2218286450 | 33700 | 33700 | 33700 | 33700 | 57 |
| 411 | 20250409 | 120800 | 2216365550 | 33800 | 33750 | 33800 | 33700 | 225 |
| 412 | 20250409 | 120700 | 2208771850 | 33700 | 33700 | 33700 | 33700 | 296 |
| 413 | 20250409 | 120600 | 2198796650 | 33700 | 33700 | 33700 | 33700 | 60 |
| 414 | 20250409 | 120500 | 2196774650 | 33700 | 33750 | 33750 | 33700 | 81 |
| 415 | 20250409 | 120400 | 2194044500 | 33700 | 33700 | 33750 | 33700 | 33 |
| 416 | 20250409 | 120300 | 2192932150 | 33700 | 33650 | 33700 | 33650 | 297 |
| 417 | 20250409 | 120200 | 2182927850 | 33650 | 33700 | 33700 | 33650 | 293 |
| 418 | 20250409 | 120100 | 2173058400 | 33650 | 33700 | 33700 | 33650 | 263 |
| 419 | 20250409 | 120000 | 2164199450 | 33750 | 33700 | 33750 | 33700 | 235 |
| 420 | 20250409 | 115900 | 2156279900 | 33700 | 33700 | 33750 | 33700 | 126 |
| 421 | 20250409 | 115800 | 2152032350 | 33750 | 33750 | 33750 | 33750 | 2 |
| 422 | 20250409 | 115700 | 2151964850 | 33750 | 33750 | 33750 | 33750 | 85 |
| 423 | 20250409 | 115600 | 2149096100 | 33800 | 33800 | 33800 | 33800 | 57 |
| 424 | 20250409 | 115500 | 2147169500 | 33800 | 33800 | 33850 | 33750 | 202 |
| 425 | 20250409 | 115400 | 2140350900 | 33800 | 33850 | 33850 | 33800 | 13 |
| 426 | 20250409 | 115300 | 2139910900 | 33800 | 33850 | 33850 | 33800 | 42 |
| 427 | 20250409 | 115200 | 2138490700 | 33850 | 33850 | 33850 | 33750 | 602 |
| 428 | 20250409 | 115100 | 2118122450 | 33900 | 33900 | 33950 | 33900 | 470 |
| 429 | 20250409 | 115000 | 2102189350 | 33950 | 33900 | 34000 | 33900 | 29 |
| 430 | 20250409 | 114900 | 2101204750 | 33950 | 34000 | 34050 | 33950 | 336 |
| 431 | 20250409 | 114800 | 2089796800 | 34050 | 34000 | 34100 | 33950 | 269 |
| 432 | 20250409 | 114700 | 2080627600 | 34100 | 34050 | 34100 | 34050 | 55 |
| 433 | 20250409 | 114600 | 2078753450 | 34050 | 34100 | 34100 | 34000 | 21 |
| 434 | 20250409 | 114500 | 2078038850 | 34100 | 34100 | 34100 | 33950 | 221 |
| 435 | 20250409 | 114400 | 2070518300 | 34100 | 34000 | 34100 | 34000 | 204 |
| 436 | 20250409 | 114300 | 2063582100 | 34000 | 34100 | 34100 | 34000 | 334 |
| 437 | 20250409 | 114200 | 2052204200 | 34100 | 34100 | 34100 | 34050 | 294 |
| 438 | 20250409 | 114100 | 2042179500 | 34100 | 34050 | 34150 | 34050 | 151 |
| 439 | 20250409 | 114000 | 2037032450 | 34050 | 34150 | 34150 | 34050 | 237 |
| 440 | 20250409 | 113900 | 2028961350 | 34050 | 34050 | 34050 | 34050 | 2 |
| 441 | 20250409 | 113800 | 2028893250 | 34100 | 34200 | 34200 | 34100 | 100 |
| 442 | 20250409 | 113700 | 2025478200 | 34200 | 34200 | 34200 | 34200 | 14 |
| 443 | 20250409 | 113600 | 2024999400 | 34150 | 34200 | 34200 | 34150 | 7 |
| 444 | 20250409 | 113500 | 2024760100 | 34200 | 34150 | 34200 | 34150 | 134 |
| 445 | 20250409 | 113400 | 2020183250 | 34250 | 34050 | 34450 | 34000 | 771 |
| 446 | 20250409 | 113300 | 1993730200 | 34100 | 34100 | 34100 | 34100 | 2 |
| 447 | 20250409 | 113200 | 1993662000 | 34100 | 34100 | 34150 | 34000 | 533 |
| 448 | 20250409 | 113100 | 1975536750 | 34000 | 34100 | 34100 | 34000 | 85 |
| 449 | 20250409 | 113000 | 1972639550 | 34150 | 33950 | 34150 | 33950 | 399 |
| 450 | 20250409 | 112900 | 1959069950 | 33950 | 33950 | 33950 | 33900 | 242 |
| 451 | 20250409 | 112800 | 1950855650 | 33950 | 33950 | 33950 | 33950 | 22 |
| 452 | 20250409 | 112700 | 1950108750 | 34000 | 34000 | 34050 | 33950 | 251 |
| 453 | 20250409 | 112600 | 1941571000 | 34050 | 34050 | 34050 | 34000 | 49 |
| 454 | 20250409 | 112500 | 1939904600 | 34050 | 34100 | 34100 | 34050 | 104 |
| 455 | 20250409 | 112400 | 1936363250 | 34100 | 34100 | 34100 | 34050 | 75 |
| 456 | 20250409 | 112300 | 1933806000 | 34100 | 34100 | 34150 | 34100 | 81 |
| 457 | 20250409 | 112200 | 1931042600 | 34200 | 34150 | 34200 | 34150 | 81 |
| 458 | 20250409 | 112100 | 1928276350 | 34150 | 34200 | 34200 | 34100 | 168 |
| 459 | 20250409 | 112000 | 1922534400 | 34150 | 34200 | 34200 | 34000 | 1102 |
| 460 | 20250409 | 111900 | 1884932650 | 34250 | 34200 | 34250 | 34200 | 3 |
| 461 | 20250409 | 111800 | 1884829950 | 34200 | 34250 | 34300 | 34200 | 208 |
| 462 | 20250409 | 111700 | 1877705450 | 34300 | 34200 | 34300 | 34200 | 215 |
| 463 | 20250409 | 111600 | 1870342950 | 34200 | 34275 | 34275 | 34200 | 400 |
| 464 | 20250409 | 111500 | 1856653350 | 34275 | 34250 | 34300 | 34250 | 330 |
| 465 | 20250409 | 111400 | 1845334550 | 34250 | 34250 | 34350 | 34250 | 1328 |
| 466 | 20250409 | 111300 | 1799793300 | 34300 | 34300 | 34350 | 34300 | 822 |
| 467 | 20250409 | 111200 | 1771592350 | 34350 | 34300 | 34350 | 34250 | 458 |
| 468 | 20250409 | 111100 | 1755879950 | 34250 | 34250 | 34250 | 34200 | 201 |
| 469 | 20250409 | 111000 | 1748995800 | 34250 | 34150 | 34250 | 34150 | 109 |
| 470 | 20250409 | 110900 | 1745268050 | 34200 | 34200 | 34250 | 34200 | 32 |
| 471 | 20250409 | 110800 | 1744173550 | 34200 | 34200 | 34250 | 34200 | 212 |
| 472 | 20250409 | 110700 | 1736918800 | 34200 | 34200 | 34200 | 34150 | 413 |
| 473 | 20250409 | 110600 | 1722804800 | 34200 | 34250 | 34250 | 34200 | 103 |
| 474 | 20250409 | 110500 | 1719281200 | 34200 | 34300 | 34300 | 34200 | 45 |
| 475 | 20250409 | 110400 | 1717739600 | 34250 | 34250 | 34250 | 34150 | 453 |
| 476 | 20250409 | 110300 | 1702227850 | 34250 | 34250 | 34300 | 34250 | 468 |
| 477 | 20250409 | 110200 | 1686196500 | 34250 | 34200 | 34250 | 34200 | 754 |
| 478 | 20250409 | 110100 | 1660387800 | 34150 | 34150 | 34200 | 34150 | 400 |
| 479 | 20250409 | 110000 | 1646725850 | 34100 | 34050 | 34100 | 34000 | 680 |
| 480 | 20250409 | 105900 | 1623556850 | 34050 | 34000 | 34050 | 33950 | 322 |
| 481 | 20250409 | 105800 | 1612611400 | 34000 | 34000 | 34050 | 34000 | 156 |
| 482 | 20250409 | 105700 | 1607307350 | 34000 | 33950 | 34050 | 33950 | 170 |
| 483 | 20250409 | 105600 | 1601528200 | 34000 | 33950 | 34000 | 33950 | 479 |
| 484 | 20250409 | 105500 | 1585253950 | 33850 | 33850 | 33950 | 33800 | 774 |
| 485 | 20250409 | 105400 | 1559020400 | 33900 | 33950 | 33950 | 33900 | 372 |
| 486 | 20250409 | 105300 | 1546401950 | 33950 | 33750 | 33950 | 33750 | 450 |
| 487 | 20250409 | 105200 | 1531142500 | 34000 | 33900 | 34000 | 33900 | 27 |
| 488 | 20250409 | 105100 | 1530227050 | 33850 | 33900 | 33900 | 33800 | 33 |
| 489 | 20250409 | 105000 | 1529110200 | 33900 | 33900 | 34000 | 33900 | 3584 |
| 490 | 20250409 | 104900 | 1407590600 | 33900 | 33800 | 33900 | 33750 | 487 |
| 491 | 20250409 | 104800 | 1391103950 | 33750 | 33650 | 33800 | 33650 | 218 |
| 492 | 20250409 | 104700 | 1383750900 | 33650 | 33550 | 33650 | 33550 | 212 |
| 493 | 20250409 | 104600 | 1376631700 | 33500 | 33650 | 33650 | 33500 | 152 |
| 494 | 20250409 | 104500 | 1371517200 | 33650 | 33700 | 33700 | 33650 | 302 |
| 495 | 20250409 | 104400 | 1361354800 | 33600 | 33700 | 33750 | 33500 | 147 |
| 496 | 20250409 | 104300 | 1356407700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 497 | 20250409 | 104200 | 1356407700 | 33650 | 33650 | 33650 | 33650 | 6 |
| 498 | 20250409 | 104100 | 1356205800 | 33600 | 33600 | 33600 | 33550 | 384 |
| 499 | 20250409 | 104000 | 1343306250 | 33700 | 33500 | 33700 | 33450 | 752 |
| 500 | 20250409 | 103900 | 1318064000 | 33600 | 33600 | 33600 | 33600 | 84 |
| 501 | 20250409 | 103800 | 1315241600 | 33500 | 33650 | 33650 | 33500 | 280 |
| 502 | 20250409 | 103700 | 1305847650 | 33650 | 33650 | 33650 | 33650 | 163 |
| 503 | 20250409 | 103600 | 1300362700 | 33550 | 33600 | 33650 | 33550 | 254 |
| 504 | 20250409 | 103500 | 1291830300 | 33550 | 33550 | 33600 | 33500 | 363 |
| 505 | 20250409 | 103400 | 1279642900 | 33550 | 33550 | 33575 | 33500 | 277 |
| 506 | 20250409 | 103300 | 1270352350 | 33550 | 33625 | 33650 | 33550 | 127 |
| 507 | 20250409 | 103200 | 1266081475 | 33650 | 33650 | 33650 | 33600 | 169 |
| 508 | 20250409 | 103100 | 1260396075 | 33600 | 33650 | 33650 | 33600 | 165 |
| 509 | 20250409 | 103000 | 1254844475 | 33600 | 33650 | 33700 | 33600 | 202 |
| 510 | 20250409 | 102900 | 1248047375 | 33700 | 33650 | 33700 | 33650 | 123 |
| 511 | 20250409 | 102800 | 1243902825 | 33650 | 33650 | 33650 | 33600 | 156 |
| 512 | 20250409 | 102700 | 1238655575 | 33700 | 33600 | 33700 | 33600 | 77 |
| 513 | 20250409 | 102600 | 1236068175 | 33650 | 33500 | 33650 | 33500 | 90 |
| 514 | 20250409 | 102500 | 1233041925 | 33650 | 33600 | 33650 | 33600 | 175 |
| 515 | 20250409 | 102400 | 1227158175 | 33650 | 33650 | 33650 | 33500 | 752 |
| 516 | 20250409 | 102300 | 1201942125 | 33500 | 33500 | 33650 | 33500 | 207 |
| 517 | 20250409 | 102200 | 1194994425 | 33500 | 33650 | 33700 | 33500 | 2273 |
| 518 | 20250409 | 102100 | 1118535075 | 33700 | 33700 | 33700 | 33650 | 24 |
| 519 | 20250409 | 102000 | 1117726425 | 33650 | 33750 | 33750 | 33650 | 16 |
| 520 | 20250409 | 101900 | 1117187575 | 33750 | 33700 | 33750 | 33650 | 276 |
| 521 | 20250409 | 101800 | 1107888375 | 33700 | 33700 | 33850 | 33650 | 251 |
| 522 | 20250409 | 101700 | 1099439075 | 33850 | 33850 | 33850 | 33750 | 310 |
| 523 | 20250409 | 101600 | 1088960275 | 33850 | 33850 | 33900 | 33850 | 308 |
| 524 | 20250409 | 101500 | 1078532625 | 33750 | 33700 | 33800 | 33700 | 124 |
| 525 | 20250409 | 101400 | 1074341675 | 33750 | 33650 | 33800 | 33650 | 124 |
| 526 | 20250409 | 101300 | 1070166925 | 33850 | 33700 | 33850 | 33700 | 726 |
| 527 | 20250409 | 101200 | 1045680225 | 33700 | 33750 | 33750 | 33700 | 559 |
| 528 | 20250409 | 101100 | 1026814125 | 33750 | 33800 | 33850 | 33750 | 718 |
| 529 | 20250409 | 101000 | 1002540875 | 33900 | 33900 | 33900 | 33800 | 823 |
| 530 | 20250409 | 100900 | 974680125 | 33850 | 33800 | 33850 | 33800 | 111 |
| 531 | 20250409 | 100800 | 970922825 | 33900 | 33850 | 33950 | 33800 | 306 |
| 532 | 20250409 | 100700 | 960551925 | 33850 | 33850 | 33850 | 33850 | 46 |
| 533 | 20250409 | 100600 | 958994825 | 33850 | 33800 | 33900 | 33800 | 1527 |
| 534 | 20250409 | 100500 | 907323825 | 33850 | 33850 | 33900 | 33850 | 232 |
| 535 | 20250409 | 100400 | 899467325 | 33850 | 33800 | 33900 | 33750 | 341 |
| 536 | 20250409 | 100300 | 887925975 | 33800 | 33650 | 33850 | 33650 | 366 |
| 537 | 20250409 | 100200 | 875552625 | 33750 | 33700 | 33800 | 33700 | 284 |
| 538 | 20250409 | 100100 | 865975625 | 33700 | 33700 | 33700 | 33700 | 2 |
| 539 | 20250409 | 100000 | 865908225 | 33700 | 33600 | 33700 | 33600 | 159 |
| 540 | 20250409 | 095900 | 860564575 | 33600 | 33600 | 33600 | 33600 | 47 |
| 541 | 20250409 | 095800 | 858985375 | 33600 | 33650 | 33650 | 33550 | 475 |
| 542 | 20250409 | 095700 | 843026225 | 33650 | 33650 | 33650 | 33650 | 0 |
| 543 | 20250409 | 095600 | 843026225 | 33650 | 33650 | 33700 | 33600 | 407 |
| 544 | 20250409 | 095500 | 829330075 | 33600 | 33550 | 33600 | 33550 | 112 |
| 545 | 20250409 | 095400 | 825569775 | 33550 | 33500 | 33550 | 33500 | 29 |
| 546 | 20250409 | 095300 | 824597925 | 33600 | 33550 | 33600 | 33500 | 46 |
| 547 | 20250409 | 095200 | 823055025 | 33550 | 33550 | 33600 | 33500 | 64 |
| 548 | 20250409 | 095100 | 820909775 | 33650 | 33550 | 33650 | 33550 | 112 |
| 549 | 20250409 | 095000 | 817147175 | 33600 | 33600 | 33600 | 33450 | 140 |
| 550 | 20250409 | 094900 | 812450425 | 33550 | 33500 | 33600 | 33450 | 31 |
| 551 | 20250409 | 094800 | 811410525 | 33500 | 33500 | 33650 | 33450 | 577 |
| 552 | 20250409 | 094700 | 792079125 | 33650 | 33600 | 33650 | 33600 | 96 |
| 553 | 20250409 | 094600 | 788850225 | 33500 | 33600 | 33600 | 33500 | 64 |
| 554 | 20250409 | 094500 | 786701625 | 33600 | 33525 | 33650 | 33525 | 189 |
| 555 | 20250409 | 094400 | 780354300 | 33600 | 33500 | 33600 | 33500 | 333 |
| 556 | 20250409 | 094300 | 769173400 | 33500 | 33450 | 33550 | 33450 | 525 |
| 557 | 20250409 | 094200 | 751586500 | 33400 | 33400 | 33400 | 33400 | 140 |
| 558 | 20250409 | 094100 | 746910500 | 33450 | 33200 | 33450 | 33150 | 626 |
| 559 | 20250409 | 094000 | 726084450 | 33250 | 33450 | 33450 | 33250 | 332 |
| 560 | 20250409 | 093900 | 715020250 | 33450 | 33350 | 33450 | 33300 | 86 |
| 561 | 20250409 | 093800 | 712150850 | 33450 | 33450 | 33450 | 33300 | 173 |
| 562 | 20250409 | 093700 | 706378650 | 33450 | 33450 | 33450 | 33450 | 12 |
| 563 | 20250409 | 093600 | 705977250 | 33450 | 33450 | 33500 | 33350 | 199 |
| 564 | 20250409 | 093500 | 699336050 | 33450 | 33500 | 33500 | 33450 | 28 |
| 565 | 20250409 | 093400 | 698399250 | 33500 | 33400 | 33550 | 33350 | 312 |
| 566 | 20250409 | 093300 | 687970700 | 33550 | 33450 | 33550 | 33400 | 687 |
| 567 | 20250409 | 093200 | 664980800 | 33500 | 33450 | 33550 | 33450 | 28 |
| 568 | 20250409 | 093100 | 664043950 | 33450 | 33550 | 33550 | 33450 | 132 |
| 569 | 20250409 | 093000 | 659622150 | 33550 | 33350 | 33550 | 33350 | 417 |
| 570 | 20250409 | 092900 | 645671350 | 33200 | 33250 | 33300 | 33200 | 21 |
| 571 | 20250409 | 092800 | 644972250 | 33250 | 33350 | 33350 | 33250 | 230 |
| 572 | 20250409 | 092700 | 637324550 | 33350 | 33200 | 33350 | 33200 | 244 |
| 573 | 20250409 | 092600 | 629208600 | 33250 | 33300 | 33300 | 33200 | 386 |
| 574 | 20250409 | 092500 | 616377400 | 33250 | 33350 | 33350 | 33250 | 90 |
| 575 | 20250409 | 092400 | 613379550 | 33350 | 33350 | 33350 | 33250 | 465 |
| 576 | 20250409 | 092300 | 597888900 | 33350 | 33250 | 33350 | 33200 | 85 |
| 577 | 20250409 | 092200 | 595059650 | 33250 | 33150 | 33350 | 33100 | 833 |
| 578 | 20250409 | 092100 | 567370800 | 33250 | 33250 | 33250 | 33200 | 311 |
| 579 | 20250409 | 092000 | 557034400 | 33250 | 33200 | 33250 | 33200 | 87 |
| 580 | 20250409 | 091900 | 554144850 | 33150 | 33100 | 33150 | 33100 | 33 |
| 581 | 20250409 | 091800 | 553051250 | 33100 | 33050 | 33100 | 33000 | 321 |
| 582 | 20250409 | 091700 | 542457400 | 33050 | 33100 | 33200 | 33050 | 578 |
| 583 | 20250409 | 091600 | 523300250 | 33150 | 33100 | 33150 | 33050 | 520 |
| 584 | 20250409 | 091500 | 506064000 | 33100 | 33200 | 33200 | 33100 | 719 |
| 585 | 20250409 | 091400 | 482237050 | 33200 | 33200 | 33250 | 33000 | 672 |
| 586 | 20250409 | 091300 | 460025400 | 33200 | 33250 | 33250 | 33100 | 354 |
| 587 | 20250409 | 091200 | 448300050 | 33250 | 33200 | 33250 | 33150 | 85 |
| 588 | 20250409 | 091100 | 445478250 | 33250 | 33050 | 33250 | 33050 | 152 |
| 589 | 20250409 | 091000 | 440434700 | 33000 | 33100 | 33250 | 33000 | 625 |
| 590 | 20250409 | 090900 | 419754900 | 33100 | 33000 | 33100 | 33000 | 221 |
| 591 | 20250409 | 090800 | 412453200 | 33000 | 33250 | 33250 | 33000 | 629 |
| 592 | 20250409 | 090700 | 391631600 | 33250 | 33300 | 33300 | 33150 | 351 |
| 593 | 20250409 | 090600 | 379969900 | 33250 | 33400 | 33400 | 33250 | 584 |
| 594 | 20250409 | 090500 | 360517250 | 33300 | 33200 | 33300 | 33200 | 902 |
| 595 | 20250409 | 090400 | 330520450 | 33250 | 33100 | 33300 | 33100 | 1005 |
| 596 | 20250409 | 090300 | 297117000 | 33100 | 33100 | 33100 | 32900 | 1832 |
| 597 | 20250409 | 090200 | 236632100 | 33100 | 32850 | 33200 | 32800 | 2104 |
| 598 | 20250409 | 090100 | 167226750 | 32700 | 32550 | 32850 | 32450 | 1258 |
| 599 | 20250409 | 090000 | 126153250 | 32400 | 32300 | 32650 | 32300 | 3900 |