34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 192000 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 130001 |
| 3 | 20250409 | 191900 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20250409 | 191800 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20250409 | 191700 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20250409 | 191600 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20250409 | 191500 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20250409 | 191400 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20250409 | 191300 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20250409 | 191200 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20250409 | 191100 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20250409 | 191000 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20250409 | 190900 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20250409 | 190800 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20250409 | 190700 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20250409 | 190600 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20250409 | 190500 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20250409 | 190400 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20250409 | 190300 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20250409 | 190200 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20250409 | 190100 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20250409 | 190000 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20250409 | 185900 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20250409 | 185800 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20250409 | 185700 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20250409 | 185600 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20250409 | 185500 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20250409 | 185400 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20250409 | 185300 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20250409 | 185200 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20250409 | 185100 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20250409 | 185000 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 130001 |
| 33 | 20250409 | 184900 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20250409 | 184800 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20250409 | 184700 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20250409 | 184600 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20250409 | 184500 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20250409 | 184400 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20250409 | 184300 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20250409 | 184200 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20250409 | 184100 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20250409 | 184000 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20250409 | 183900 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20250409 | 183800 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20250409 | 183700 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20250409 | 183600 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20250409 | 183500 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20250409 | 183400 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20250409 | 183300 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20250409 | 183200 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20250409 | 183100 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20250409 | 183000 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20250409 | 182900 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20250409 | 182800 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20250409 | 182700 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20250409 | 182600 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20250409 | 182500 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20250409 | 182400 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20250409 | 182300 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20250409 | 182200 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20250409 | 182100 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20250409 | 182000 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 130001 |
| 63 | 20250409 | 181900 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20250409 | 181800 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20250409 | 181700 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20250409 | 181600 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20250409 | 181500 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20250409 | 181400 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20250409 | 181300 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20250409 | 181200 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20250409 | 181100 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20250409 | 181000 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20250409 | 180900 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20250409 | 180800 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20250409 | 180700 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20250409 | 180600 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20250409 | 180500 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20250409 | 180400 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20250409 | 180300 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20250409 | 180200 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20250409 | 180100 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20250409 | 180000 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20250409 | 175900 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20250409 | 175800 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20250409 | 175700 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20250409 | 175600 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20250409 | 175500 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20250409 | 175400 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20250409 | 175300 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20250409 | 175200 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20250409 | 175100 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20250409 | 175000 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 130001 |
| 93 | 20250409 | 174900 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20250409 | 174800 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20250409 | 174700 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20250409 | 174600 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20250409 | 174500 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20250409 | 174400 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20250409 | 174300 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20250409 | 174200 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20250409 | 174100 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20250409 | 174000 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20250409 | 173900 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20250409 | 173800 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20250409 | 173700 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20250409 | 173600 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20250409 | 173500 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20250409 | 173400 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20250409 | 173300 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20250409 | 173200 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20250409 | 173100 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20250409 | 173000 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20250409 | 172900 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20250409 | 172800 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20250409 | 172700 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20250409 | 172600 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20250409 | 172500 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20250409 | 172400 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20250409 | 172300 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20250409 | 172200 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20250409 | 172100 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20250409 | 172000 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 130001 |
| 123 | 20250409 | 171900 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20250409 | 171800 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20250409 | 171700 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20250409 | 171600 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20250409 | 171500 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20250409 | 171400 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20250409 | 171300 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20250409 | 171200 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20250409 | 171100 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20250409 | 171000 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20250409 | 170900 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20250409 | 170800 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20250409 | 170700 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20250409 | 170600 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20250409 | 170500 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20250409 | 170400 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20250409 | 170300 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20250409 | 170200 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20250409 | 170100 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20250409 | 170000 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20250409 | 165900 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20250409 | 165800 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20250409 | 165700 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20250409 | 165600 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20250409 | 165500 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20250409 | 165400 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20250409 | 165300 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20250409 | 165200 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20250409 | 165100 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20250409 | 165000 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 130001 |
| 153 | 20250409 | 164900 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20250409 | 164800 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20250409 | 164700 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20250409 | 164600 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20250409 | 164500 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20250409 | 164400 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20250409 | 164300 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20250409 | 164200 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20250409 | 164100 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20250409 | 164000 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20250409 | 163900 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20250409 | 163800 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20250409 | 163700 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20250409 | 163600 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20250409 | 163500 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20250409 | 163400 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20250409 | 163300 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20250409 | 163200 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20250409 | 163100 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20250409 | 163000 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20250409 | 162900 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20250409 | 162800 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20250409 | 162700 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20250409 | 162600 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20250409 | 162500 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20250409 | 162400 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20250409 | 162300 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20250409 | 162200 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20250409 | 162100 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20250409 | 162000 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 130001 |
| 183 | 20250409 | 161900 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20250409 | 161800 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20250409 | 161700 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20250409 | 161600 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20250409 | 161500 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20250409 | 161400 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20250409 | 161300 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20250409 | 161200 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20250409 | 161100 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20250409 | 161000 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20250409 | 160900 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 194 | 20250409 | 160800 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 195 | 20250409 | 160700 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 196 | 20250409 | 160600 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 197 | 20250409 | 160500 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 198 | 20250409 | 160400 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 199 | 20250409 | 160300 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 200 | 20250409 | 160200 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 201 | 20250409 | 160100 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 202 | 20250409 | 160000 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 203 | 20250409 | 155900 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 204 | 20250409 | 155800 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 205 | 20250409 | 155700 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 206 | 20250409 | 155600 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 207 | 20250409 | 155500 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 208 | 20250409 | 155400 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 209 | 20250409 | 155300 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 210 | 20250409 | 155200 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 211 | 20250409 | 155100 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20250409 | 155000 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 130001 |
| 213 | 20250409 | 154900 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20250409 | 154800 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20250409 | 154700 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20250409 | 154600 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 217 | 20250409 | 154500 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 218 | 20250409 | 154400 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20250409 | 154300 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20250409 | 154200 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20250409 | 154100 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 222 | 20250409 | 154000 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 223 | 20250409 | 153900 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 224 | 20250409 | 153800 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 225 | 20250409 | 153700 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 226 | 20250409 | 153600 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 227 | 20250409 | 153500 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 228 | 20250409 | 153400 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 229 | 20250409 | 153300 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 230 | 20250409 | 153200 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 231 | 20250409 | 153100 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 232 | 20250409 | 153000 | 71588518750 | 43600 | 43600 | 43600 | 43600 | 130001 |
| 233 | 20250409 | 152900 | 65920475150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 234 | 20250409 | 152800 | 65920475150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 235 | 20250409 | 152700 | 65920475150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 236 | 20250409 | 152600 | 65920475150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 237 | 20250409 | 152500 | 65920475150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 238 | 20250409 | 152400 | 65920475150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 239 | 20250409 | 152300 | 65920475150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 240 | 20250409 | 152200 | 65920475150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 241 | 20250409 | 152100 | 65920475150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 242 | 20250409 | 152000 | 65920475150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 243 | 20250409 | 151900 | 65920475150 | 43600 | 43650 | 43700 | 43500 | 7237 |
| 244 | 20250409 | 151800 | 65604879000 | 43650 | 43650 | 43750 | 43600 | 6531 |
| 245 | 20250409 | 151700 | 65319754900 | 43700 | 43700 | 43750 | 43650 | 1589 |
| 246 | 20250409 | 151600 | 65250347250 | 43750 | 43750 | 43750 | 43650 | 3588 |
| 247 | 20250409 | 151500 | 65093505200 | 43700 | 43750 | 43750 | 43650 | 14113 |
| 248 | 20250409 | 151400 | 64477158125 | 43750 | 43750 | 43750 | 43700 | 4251 |
| 249 | 20250409 | 151300 | 64291307725 | 43700 | 43700 | 43800 | 43650 | 4121 |
| 250 | 20250409 | 151200 | 64111128525 | 43700 | 43750 | 43800 | 43650 | 4674 |
| 251 | 20250409 | 151100 | 63906838425 | 43800 | 43700 | 43850 | 43650 | 7213 |
| 252 | 20250409 | 151000 | 63591528425 | 43700 | 43750 | 43750 | 43650 | 3341 |
| 253 | 20250409 | 150900 | 63445539575 | 43750 | 43800 | 43800 | 43750 | 1879 |
| 254 | 20250409 | 150800 | 63363326275 | 43750 | 43700 | 43850 | 43650 | 10827 |
| 255 | 20250409 | 150700 | 62889922275 | 43700 | 43750 | 43750 | 43650 | 1705 |
| 256 | 20250409 | 150600 | 62815416375 | 43750 | 43700 | 43850 | 43650 | 5591 |
| 257 | 20250409 | 150500 | 62570895825 | 43700 | 43700 | 43700 | 43650 | 4745 |
| 258 | 20250409 | 150400 | 62363712225 | 43700 | 43700 | 43700 | 43650 | 2155 |
| 259 | 20250409 | 150300 | 62269556225 | 43700 | 43700 | 43750 | 43650 | 7399 |
| 260 | 20250409 | 150200 | 61946202725 | 43750 | 43800 | 43800 | 43700 | 2822 |
| 261 | 20250409 | 150100 | 61822712575 | 43750 | 43750 | 43800 | 43700 | 5011 |
| 262 | 20250409 | 150000 | 61603407175 | 43750 | 43700 | 43800 | 43700 | 4561 |
| 263 | 20250409 | 145900 | 61403871075 | 43700 | 43750 | 43750 | 43700 | 1063 |
| 264 | 20250409 | 145800 | 61357401325 | 43750 | 43700 | 43850 | 43650 | 3949 |
| 265 | 20250409 | 145700 | 61184715475 | 43750 | 43700 | 43800 | 43600 | 7081 |
| 266 | 20250409 | 145600 | 60875469475 | 43700 | 43750 | 43850 | 43650 | 4251 |
| 267 | 20250409 | 145500 | 60689520525 | 43800 | 43700 | 43850 | 43650 | 4142 |
| 268 | 20250409 | 145400 | 60508547175 | 43700 | 43750 | 43750 | 43650 | 3896 |
| 269 | 20250409 | 145300 | 60338327525 | 43750 | 43700 | 43850 | 43600 | 2396 |
| 270 | 20250409 | 145200 | 60233616875 | 43700 | 43750 | 43800 | 43650 | 10744 |
| 271 | 20250409 | 145100 | 59763978725 | 43800 | 43800 | 43900 | 43700 | 2769 |
| 272 | 20250409 | 145000 | 59642659275 | 43800 | 43750 | 43900 | 43700 | 4467 |
| 273 | 20250409 | 144900 | 59446881125 | 43750 | 43750 | 43900 | 43700 | 4565 |
| 274 | 20250409 | 144800 | 59247039825 | 43700 | 43800 | 43900 | 43700 | 3718 |
| 275 | 20250409 | 144700 | 59084181075 | 43750 | 43750 | 43900 | 43700 | 4692 |
| 276 | 20250409 | 144600 | 58878669675 | 43750 | 43750 | 43900 | 43700 | 2897 |
| 277 | 20250409 | 144500 | 58751802775 | 43750 | 43750 | 43900 | 43750 | 6471 |
| 278 | 20250409 | 144400 | 58468375075 | 43800 | 43800 | 43900 | 43750 | 4430 |
| 279 | 20250409 | 144300 | 58274291725 | 43750 | 43750 | 43900 | 43700 | 3554 |
| 280 | 20250409 | 144200 | 58118607575 | 43750 | 43750 | 43900 | 43700 | 4003 |
| 281 | 20250409 | 144100 | 57943292275 | 43750 | 43750 | 43900 | 43700 | 3360 |
| 282 | 20250409 | 144000 | 57796176275 | 43800 | 43750 | 43900 | 43700 | 2844 |
| 283 | 20250409 | 143900 | 57671710975 | 43750 | 43900 | 43900 | 43700 | 10787 |
| 284 | 20250409 | 143800 | 57199900125 | 43900 | 43800 | 43900 | 43750 | 3808 |
| 285 | 20250409 | 143700 | 57033022025 | 43800 | 43800 | 43950 | 43750 | 4937 |
| 286 | 20250409 | 143600 | 56816716625 | 43750 | 43850 | 43950 | 43750 | 4270 |
| 287 | 20250409 | 143500 | 56629650725 | 43850 | 43850 | 43900 | 43750 | 2780 |
| 288 | 20250409 | 143400 | 56507753175 | 43850 | 43750 | 43900 | 43700 | 4772 |
| 289 | 20250409 | 143300 | 56298837575 | 43700 | 43750 | 43900 | 43700 | 4250 |
| 290 | 20250409 | 143200 | 56112756175 | 43750 | 43750 | 43900 | 43700 | 3560 |
| 291 | 20250409 | 143100 | 55956876825 | 43750 | 43800 | 43900 | 43700 | 5216 |
| 292 | 20250409 | 143000 | 55728519425 | 43800 | 43850 | 43950 | 43750 | 8234 |
| 293 | 20250409 | 142900 | 55367828025 | 43850 | 43850 | 43950 | 43800 | 3946 |
| 294 | 20250409 | 142800 | 55194744525 | 43850 | 43900 | 43950 | 43800 | 3295 |
| 295 | 20250409 | 142700 | 55050137075 | 43900 | 43900 | 43950 | 43800 | 5414 |
| 296 | 20250409 | 142600 | 54812525775 | 43850 | 43950 | 44000 | 43850 | 15597 |
| 297 | 20250409 | 142500 | 54128007025 | 43900 | 43800 | 44000 | 43800 | 4107 |
| 298 | 20250409 | 142400 | 53947611125 | 43950 | 43850 | 44000 | 43800 | 4876 |
| 299 | 20250409 | 142300 | 53733505125 | 43850 | 43850 | 44000 | 43800 | 4229 |
| 300 | 20250409 | 142200 | 53547860825 | 43800 | 43900 | 43950 | 43800 | 3807 |
| 301 | 20250409 | 142100 | 53380835725 | 43900 | 43850 | 43950 | 43800 | 3908 |
| 302 | 20250409 | 142000 | 53209429575 | 43850 | 43850 | 43950 | 43800 | 3746 |
| 303 | 20250409 | 141900 | 53045033525 | 43800 | 43850 | 43950 | 43800 | 2938 |
| 304 | 20250409 | 141800 | 52916066975 | 43850 | 43900 | 44000 | 43850 | 2918 |
| 305 | 20250409 | 141700 | 52787931675 | 43800 | 43950 | 43950 | 43800 | 3161 |
| 306 | 20250409 | 141600 | 52649111675 | 43800 | 43900 | 44000 | 43800 | 8063 |
| 307 | 20250409 | 141500 | 52295183850 | 43900 | 43900 | 43950 | 43800 | 5697 |
| 308 | 20250409 | 141400 | 52045143250 | 43850 | 43850 | 43950 | 43800 | 2979 |
| 309 | 20250409 | 141300 | 51914486750 | 43850 | 43850 | 43950 | 43800 | 2957 |
| 310 | 20250409 | 141200 | 51784640250 | 43800 | 43850 | 43950 | 43800 | 3056 |
| 311 | 20250409 | 141100 | 51650482300 | 43850 | 43800 | 43900 | 43700 | 5109 |
| 312 | 20250409 | 141000 | 51426480500 | 43750 | 43850 | 43900 | 43700 | 7584 |
| 313 | 20250409 | 140900 | 51094483950 | 43800 | 43850 | 43950 | 43750 | 4449 |
| 314 | 20250409 | 140800 | 50899450650 | 43800 | 43850 | 43950 | 43800 | 3196 |
| 315 | 20250409 | 140700 | 50759281700 | 43850 | 43850 | 43950 | 43800 | 3025 |
| 316 | 20250409 | 140600 | 50626523650 | 43850 | 43850 | 43950 | 43800 | 3405 |
| 317 | 20250409 | 140500 | 50477136550 | 43850 | 43850 | 43950 | 43800 | 3153 |
| 318 | 20250409 | 140400 | 50338798000 | 43800 | 43800 | 43950 | 43750 | 2964 |
| 319 | 20250409 | 140300 | 50208788200 | 43750 | 43850 | 43950 | 43750 | 5548 |
| 320 | 20250409 | 140200 | 49965631350 | 43850 | 43850 | 43950 | 43750 | 3673 |
| 321 | 20250409 | 140100 | 49804577750 | 43800 | 43800 | 43950 | 43750 | 4182 |
| 322 | 20250409 | 140000 | 49621101700 | 43750 | 43900 | 44000 | 43750 | 4235 |
| 323 | 20250409 | 135900 | 49435287750 | 43800 | 43950 | 43950 | 43800 | 3674 |
| 324 | 20250409 | 135800 | 49274032250 | 43950 | 43800 | 43950 | 43750 | 4017 |
| 325 | 20250409 | 135700 | 49097785250 | 43800 | 43800 | 43900 | 43700 | 5667 |
| 326 | 20250409 | 135600 | 48849636650 | 43750 | 43800 | 43950 | 43750 | 3550 |
| 327 | 20250409 | 135500 | 48694029650 | 43800 | 43850 | 43950 | 43750 | 3975 |
| 328 | 20250409 | 135400 | 48519790650 | 43900 | 43750 | 43900 | 43750 | 2927 |
| 329 | 20250409 | 135300 | 48391540650 | 43750 | 43800 | 43900 | 43700 | 3432 |
| 330 | 20250409 | 135200 | 48241272300 | 43750 | 43800 | 43900 | 43700 | 5138 |
| 331 | 20250409 | 135100 | 48016188000 | 43800 | 43850 | 43950 | 43700 | 3914 |
| 332 | 20250409 | 135000 | 47844636950 | 43900 | 43800 | 43900 | 43750 | 3733 |
| 333 | 20250409 | 134900 | 47681014950 | 43750 | 43750 | 43900 | 43700 | 4086 |
| 334 | 20250409 | 134800 | 47501981600 | 43850 | 43750 | 43850 | 43700 | 3879 |
| 335 | 20250409 | 134700 | 47332041100 | 43750 | 43750 | 43800 | 43600 | 2838 |
| 336 | 20250409 | 134600 | 47207930050 | 43650 | 43650 | 43800 | 43600 | 4903 |
| 337 | 20250409 | 134500 | 46993654550 | 43600 | 43650 | 43850 | 43600 | 3618 |
| 338 | 20250409 | 134400 | 46835485400 | 43650 | 43650 | 43750 | 43600 | 3753 |
| 339 | 20250409 | 134300 | 46671656050 | 43600 | 43650 | 43800 | 43600 | 4018 |
| 340 | 20250409 | 134200 | 46496165800 | 43650 | 43700 | 43800 | 43600 | 7833 |
| 341 | 20250409 | 134100 | 46154173650 | 43650 | 43700 | 43700 | 43650 | 3244 |
| 342 | 20250409 | 134000 | 46012446600 | 43700 | 43750 | 43800 | 43650 | 3160 |
| 343 | 20250409 | 133900 | 45874215700 | 43650 | 43700 | 43900 | 43650 | 2970 |
| 344 | 20250409 | 133800 | 45744179600 | 43700 | 43700 | 43850 | 43650 | 3180 |
| 345 | 20250409 | 133700 | 45604999350 | 43650 | 43750 | 43800 | 43650 | 3024 |
| 346 | 20250409 | 133600 | 45472797250 | 43650 | 43650 | 43850 | 43650 | 3691 |
| 347 | 20250409 | 133500 | 45311294950 | 43750 | 43600 | 43800 | 43600 | 3736 |
| 348 | 20250409 | 133400 | 45148018650 | 43600 | 43550 | 43700 | 43550 | 2783 |
| 349 | 20250409 | 133300 | 45026579750 | 43600 | 43550 | 43650 | 43500 | 2759 |
| 350 | 20250409 | 133200 | 44906298200 | 43550 | 43650 | 43650 | 43500 | 10338 |
| 351 | 20250409 | 133100 | 44455702400 | 43600 | 43750 | 43850 | 43600 | 8790 |
| 352 | 20250409 | 133000 | 44071630200 | 43700 | 43750 | 43800 | 43650 | 3455 |
| 353 | 20250409 | 132900 | 43920512300 | 43700 | 43750 | 43800 | 43650 | 3493 |
| 354 | 20250409 | 132800 | 43767739200 | 43750 | 43750 | 43800 | 43650 | 8298 |
| 355 | 20250409 | 132700 | 43405042600 | 43700 | 43650 | 43750 | 43650 | 2241 |
| 356 | 20250409 | 132600 | 43307030350 | 43750 | 43800 | 43900 | 43650 | 9290 |
| 357 | 20250409 | 132500 | 42900862750 | 43900 | 43800 | 43900 | 43750 | 5160 |
| 358 | 20250409 | 132400 | 42674810275 | 43800 | 43750 | 43850 | 43700 | 3278 |
| 359 | 20250409 | 132300 | 42531222175 | 43850 | 43700 | 43850 | 43700 | 4746 |
| 360 | 20250409 | 132200 | 42323409425 | 43750 | 43700 | 43800 | 43700 | 2643 |
| 361 | 20250409 | 132100 | 42207750025 | 43750 | 43700 | 43800 | 43700 | 3739 |
| 362 | 20250409 | 132000 | 42044148025 | 43700 | 43700 | 43800 | 43700 | 3570 |
| 363 | 20250409 | 131900 | 41887988925 | 43700 | 43650 | 43850 | 43650 | 2844 |
| 364 | 20250409 | 131800 | 41763580025 | 43750 | 43650 | 43800 | 43650 | 3623 |
| 365 | 20250409 | 131700 | 41605137575 | 43700 | 43700 | 43800 | 43650 | 4371 |
| 366 | 20250409 | 131600 | 41414015925 | 43750 | 43750 | 43800 | 43700 | 2999 |
| 367 | 20250409 | 131500 | 41282768025 | 43750 | 43800 | 43900 | 43750 | 6566 |
| 368 | 20250409 | 131400 | 40995132125 | 43800 | 43950 | 43950 | 43800 | 3564 |
| 369 | 20250409 | 131300 | 40838786225 | 43850 | 43900 | 44000 | 43850 | 3462 |
| 370 | 20250409 | 131200 | 40686741475 | 43900 | 43800 | 43950 | 43800 | 2479 |
| 371 | 20250409 | 131100 | 40577956375 | 43900 | 43850 | 43900 | 43750 | 3382 |
| 372 | 20250409 | 131000 | 40429639575 | 43750 | 43800 | 43850 | 43700 | 3626 |
| 373 | 20250409 | 130900 | 40270768725 | 43750 | 43800 | 43850 | 43750 | 4323 |
| 374 | 20250409 | 130800 | 40081422575 | 43750 | 43700 | 43850 | 43700 | 4284 |
| 375 | 20250409 | 130700 | 39893903925 | 43750 | 43800 | 43850 | 43650 | 3496 |
| 376 | 20250409 | 130600 | 39740735475 | 43800 | 43700 | 43850 | 43650 | 4370 |
| 377 | 20250409 | 130500 | 39549535025 | 43800 | 43650 | 43800 | 43600 | 3590 |
| 378 | 20250409 | 130400 | 39392582275 | 43700 | 43700 | 43750 | 43600 | 3232 |
| 379 | 20250409 | 130300 | 39251368625 | 43700 | 43550 | 43700 | 43550 | 3258 |
| 380 | 20250409 | 130200 | 39109164475 | 43550 | 43650 | 43700 | 43550 | 3756 |
| 381 | 20250409 | 130100 | 38945273825 | 43700 | 43550 | 43750 | 43500 | 4586 |
| 382 | 20250409 | 130000 | 38745265075 | 43500 | 43500 | 43650 | 43500 | 3220 |
| 383 | 20250409 | 125900 | 38604940225 | 43500 | 43450 | 43650 | 43450 | 3120 |
| 384 | 20250409 | 125800 | 38468877025 | 43500 | 43450 | 43600 | 43450 | 3853 |
| 385 | 20250409 | 125700 | 38301185725 | 43450 | 43550 | 43550 | 43450 | 2971 |
| 386 | 20250409 | 125600 | 38171919675 | 43450 | 43500 | 43600 | 43450 | 3302 |
| 387 | 20250409 | 125500 | 38028247175 | 43450 | 43450 | 43600 | 43450 | 6108 |
| 388 | 20250409 | 125400 | 37762588625 | 43450 | 43500 | 43600 | 43450 | 2539 |
| 389 | 20250409 | 125300 | 37652059825 | 43550 | 43550 | 43600 | 43450 | 4084 |
| 390 | 20250409 | 125200 | 37474268125 | 43500 | 43500 | 43600 | 43500 | 2906 |
| 391 | 20250409 | 125100 | 37347681475 | 43500 | 43500 | 43650 | 43500 | 3639 |
| 392 | 20250409 | 125000 | 37189125425 | 43500 | 43450 | 43550 | 43450 | 2776 |
| 393 | 20250409 | 124900 | 37068300225 | 43500 | 43450 | 43550 | 43450 | 3125 |
| 394 | 20250409 | 124800 | 36932318375 | 43500 | 43500 | 43550 | 43450 | 2502 |
| 395 | 20250409 | 124700 | 36823461275 | 43500 | 43500 | 43550 | 43450 | 1954 |
| 396 | 20250409 | 124600 | 36738445275 | 43450 | 43500 | 43550 | 43450 | 2792 |
| 397 | 20250409 | 124500 | 36617011675 | 43450 | 43450 | 43500 | 43450 | 4249 |
| 398 | 20250409 | 124400 | 36432301075 | 43450 | 43450 | 43600 | 43450 | 4023 |
| 399 | 20250409 | 124300 | 36257292075 | 43450 | 43450 | 43600 | 43450 | 2404 |
| 400 | 20250409 | 124200 | 36152711575 | 43500 | 43550 | 43600 | 43450 | 6555 |
| 401 | 20250409 | 124100 | 35867431875 | 43550 | 43550 | 43550 | 43500 | 2453 |
| 402 | 20250409 | 124000 | 35760613500 | 43550 | 43450 | 43550 | 43450 | 2726 |
| 403 | 20250409 | 123900 | 35641968300 | 43500 | 43400 | 43550 | 43400 | 2297 |
| 404 | 20250409 | 123800 | 35542003350 | 43450 | 43400 | 43550 | 43400 | 3156 |
| 405 | 20250409 | 123700 | 35404842900 | 43450 | 43400 | 43450 | 43400 | 2574 |
| 406 | 20250409 | 123600 | 35293021050 | 43400 | 43450 | 43500 | 43400 | 3201 |
| 407 | 20250409 | 123500 | 35153947950 | 43400 | 43500 | 43550 | 43400 | 6641 |
| 408 | 20250409 | 123400 | 34865319500 | 43550 | 43500 | 43550 | 43450 | 3909 |
| 409 | 20250409 | 123300 | 34695198250 | 43500 | 43500 | 43550 | 43450 | 2632 |
| 410 | 20250409 | 123200 | 34580673150 | 43500 | 43450 | 43550 | 43450 | 3070 |
| 411 | 20250409 | 123100 | 34447146000 | 43400 | 43450 | 43550 | 43400 | 3079 |
| 412 | 20250409 | 123000 | 34313326550 | 43400 | 43500 | 43500 | 43400 | 9942 |
| 413 | 20250409 | 122900 | 33881414050 | 43450 | 43450 | 43550 | 43450 | 3133 |
| 414 | 20250409 | 122800 | 33745109150 | 43550 | 43450 | 43600 | 43450 | 2785 |
| 415 | 20250409 | 122700 | 33623934250 | 43500 | 43550 | 43550 | 43450 | 3557 |
| 416 | 20250409 | 122600 | 33469157950 | 43500 | 43450 | 43550 | 43450 | 2365 |
| 417 | 20250409 | 122500 | 33366259800 | 43450 | 43450 | 43550 | 43400 | 3043 |
| 418 | 20250409 | 122400 | 33233970300 | 43450 | 43400 | 43500 | 43400 | 4566 |
| 419 | 20250409 | 122300 | 33035486050 | 43450 | 43450 | 43500 | 43400 | 3872 |
| 420 | 20250409 | 122200 | 32867268450 | 43400 | 43400 | 43450 | 43400 | 3047 |
| 421 | 20250409 | 122100 | 32734927900 | 43400 | 43400 | 43450 | 43400 | 3281 |
| 422 | 20250409 | 122000 | 32592442650 | 43400 | 43350 | 43450 | 43350 | 3149 |
| 423 | 20250409 | 121900 | 32455796050 | 43350 | 43350 | 43400 | 43300 | 5846 |
| 424 | 20250409 | 121800 | 32202299950 | 43350 | 43550 | 43550 | 43350 | 6842 |
| 425 | 20250409 | 121700 | 31904961650 | 43550 | 43350 | 43550 | 43350 | 5032 |
| 426 | 20250409 | 121600 | 31686324250 | 43350 | 43350 | 43450 | 43300 | 4600 |
| 427 | 20250409 | 121500 | 31486828650 | 43400 | 43300 | 43400 | 43300 | 2146 |
| 428 | 20250409 | 121400 | 31393808900 | 43350 | 43300 | 43350 | 43300 | 1552 |
| 429 | 20250409 | 121300 | 31326544400 | 43300 | 43450 | 43450 | 43300 | 4232 |
| 430 | 20250409 | 121200 | 31143019250 | 43400 | 43400 | 43450 | 43400 | 1766 |
| 431 | 20250409 | 121100 | 31066322900 | 43450 | 43400 | 43450 | 43350 | 1687 |
| 432 | 20250409 | 121000 | 30993075850 | 43350 | 43400 | 43400 | 43350 | 1317 |
| 433 | 20250409 | 120900 | 30935934200 | 43400 | 43400 | 43400 | 43350 | 1624 |
| 434 | 20250409 | 120800 | 30865466350 | 43400 | 43400 | 43450 | 43350 | 2944 |
| 435 | 20250409 | 120700 | 30737760550 | 43350 | 43350 | 43400 | 43350 | 904 |
| 436 | 20250409 | 120600 | 30698549900 | 43400 | 43400 | 43400 | 43300 | 2469 |
| 437 | 20250409 | 120500 | 30591497050 | 43350 | 43350 | 43400 | 43250 | 9147 |
| 438 | 20250409 | 120400 | 30195107700 | 43400 | 43450 | 43450 | 43350 | 5295 |
| 439 | 20250409 | 120300 | 29965325750 | 43400 | 43500 | 43500 | 43400 | 2934 |
| 440 | 20250409 | 120200 | 29837857075 | 43450 | 43450 | 43500 | 43450 | 1199 |
| 441 | 20250409 | 120100 | 29785724225 | 43500 | 43500 | 43500 | 43400 | 1043 |
| 442 | 20250409 | 120000 | 29740371275 | 43450 | 43500 | 43600 | 43450 | 8218 |
| 443 | 20250409 | 115900 | 29383133375 | 43500 | 43450 | 43500 | 43450 | 2349 |
| 444 | 20250409 | 115800 | 29281034825 | 43450 | 43450 | 43500 | 43450 | 1233 |
| 445 | 20250409 | 115700 | 29227424825 | 43450 | 43550 | 43550 | 43450 | 4787 |
| 446 | 20250409 | 115600 | 29019168925 | 43500 | 43500 | 43550 | 43500 | 1097 |
| 447 | 20250409 | 115500 | 28971412225 | 43500 | 43500 | 43550 | 43500 | 901 |
| 448 | 20250409 | 115400 | 28932184575 | 43500 | 43550 | 43550 | 43500 | 1039 |
| 449 | 20250409 | 115300 | 28886945625 | 43550 | 43550 | 43600 | 43500 | 1782 |
| 450 | 20250409 | 115200 | 28809338975 | 43550 | 43550 | 43550 | 43500 | 1218 |
| 451 | 20250409 | 115100 | 28756313275 | 43550 | 43550 | 43600 | 43500 | 1065 |
| 452 | 20250409 | 115000 | 28709933675 | 43550 | 43550 | 43600 | 43500 | 2139 |
| 453 | 20250409 | 114900 | 28616767775 | 43500 | 43650 | 43650 | 43500 | 3775 |
| 454 | 20250409 | 114800 | 28452275875 | 43600 | 43600 | 43700 | 43600 | 1994 |
| 455 | 20250409 | 114700 | 28365268025 | 43650 | 43650 | 43700 | 43600 | 1436 |
| 456 | 20250409 | 114600 | 28302594675 | 43650 | 43700 | 43700 | 43600 | 1381 |
| 457 | 20250409 | 114500 | 28242315875 | 43700 | 43550 | 43700 | 43500 | 12547 |
| 458 | 20250409 | 114400 | 27695632175 | 43500 | 43550 | 43550 | 43500 | 1432 |
| 459 | 20250409 | 114300 | 27633301525 | 43500 | 43500 | 43550 | 43500 | 2142 |
| 460 | 20250409 | 114200 | 27540055875 | 43550 | 43550 | 43550 | 43500 | 1844 |
| 461 | 20250409 | 114100 | 27459786125 | 43550 | 43550 | 43600 | 43500 | 1810 |
| 462 | 20250409 | 114000 | 27380961925 | 43600 | 43600 | 43650 | 43550 | 1958 |
| 463 | 20250409 | 113900 | 27295570825 | 43600 | 43500 | 43700 | 43500 | 4840 |
| 464 | 20250409 | 113800 | 27084657025 | 43550 | 43600 | 43600 | 43500 | 2242 |
| 465 | 20250409 | 113700 | 26987004075 | 43550 | 43650 | 43650 | 43550 | 2691 |
| 466 | 20250409 | 113600 | 26869627575 | 43600 | 43500 | 43650 | 43450 | 5163 |
| 467 | 20250409 | 113500 | 26644804000 | 43500 | 43450 | 43500 | 43400 | 3218 |
| 468 | 20250409 | 113400 | 26504930100 | 43450 | 43500 | 43500 | 43450 | 1136 |
| 469 | 20250409 | 113300 | 26455538550 | 43550 | 43450 | 43550 | 43400 | 3024 |
| 470 | 20250409 | 113200 | 26324065700 | 43450 | 43450 | 43450 | 43400 | 987 |
| 471 | 20250409 | 113100 | 26281192600 | 43400 | 43500 | 43500 | 43350 | 2168 |
| 472 | 20250409 | 113000 | 26187018450 | 43450 | 43350 | 43500 | 43350 | 3126 |
| 473 | 20250409 | 112900 | 26051272200 | 43350 | 43400 | 43400 | 43350 | 1304 |
| 474 | 20250409 | 112800 | 25994702850 | 43400 | 43350 | 43400 | 43350 | 1908 |
| 475 | 20250409 | 112700 | 25911933300 | 43350 | 43400 | 43400 | 43350 | 1280 |
| 476 | 20250409 | 112600 | 25856398050 | 43400 | 43400 | 43500 | 43350 | 2486 |
| 477 | 20250409 | 112500 | 25748491500 | 43400 | 43400 | 43450 | 43350 | 1602 |
| 478 | 20250409 | 112400 | 25678920900 | 43400 | 43400 | 43450 | 43300 | 1618 |
| 479 | 20250409 | 112300 | 25608712350 | 43400 | 43300 | 43450 | 43300 | 3155 |
| 480 | 20250409 | 112200 | 25471934300 | 43350 | 43400 | 43400 | 43300 | 1602 |
| 481 | 20250409 | 112100 | 25402478800 | 43350 | 43350 | 43400 | 43350 | 2399 |
| 482 | 20250409 | 112000 | 25298427050 | 43400 | 43450 | 43500 | 43300 | 5829 |
| 483 | 20250409 | 111900 | 25045569400 | 43450 | 43400 | 43500 | 43400 | 1579 |
| 484 | 20250409 | 111800 | 24976942900 | 43500 | 43500 | 43500 | 43400 | 3337 |
| 485 | 20250409 | 111700 | 24831948450 | 43450 | 43500 | 43500 | 43450 | 2142 |
| 486 | 20250409 | 111600 | 24738795750 | 43450 | 43500 | 43500 | 43450 | 2075 |
| 487 | 20250409 | 111500 | 24648554250 | 43450 | 43450 | 43500 | 43400 | 2320 |
| 488 | 20250409 | 111400 | 24547706200 | 43450 | 43450 | 43450 | 43400 | 2268 |
| 489 | 20250409 | 111300 | 24449179700 | 43400 | 43400 | 43500 | 43400 | 2615 |
| 490 | 20250409 | 111200 | 24335569950 | 43400 | 43450 | 43500 | 43400 | 1697 |
| 491 | 20250409 | 111100 | 24261823700 | 43450 | 43500 | 43500 | 43450 | 1935 |
| 492 | 20250409 | 111000 | 24177676550 | 43450 | 43500 | 43500 | 43450 | 2179 |
| 493 | 20250409 | 110900 | 24082919200 | 43450 | 43600 | 43600 | 43450 | 2405 |
| 494 | 20250409 | 110800 | 23978291950 | 43600 | 43550 | 43650 | 43550 | 3995 |
| 495 | 20250409 | 110700 | 23804218600 | 43450 | 43450 | 43550 | 43450 | 2022 |
| 496 | 20250409 | 110600 | 23716237350 | 43450 | 43400 | 43500 | 43400 | 1533 |
| 497 | 20250409 | 110500 | 23649644900 | 43450 | 43450 | 43450 | 43350 | 3595 |
| 498 | 20250409 | 110400 | 23493640050 | 43400 | 43450 | 43450 | 43400 | 3472 |
| 499 | 20250409 | 110300 | 23342883250 | 43400 | 43400 | 43450 | 43400 | 1936 |
| 500 | 20250409 | 110200 | 23258786400 | 43450 | 43500 | 43500 | 43400 | 2311 |
| 501 | 20250409 | 110100 | 23158356325 | 43450 | 43600 | 43600 | 43450 | 3214 |
| 502 | 20250409 | 110000 | 23018513125 | 43550 | 43500 | 43600 | 43500 | 3273 |
| 503 | 20250409 | 105900 | 22875962475 | 43500 | 43450 | 43500 | 43400 | 1233 |
| 504 | 20250409 | 105800 | 22822395725 | 43400 | 43400 | 43450 | 43350 | 11338 |
| 505 | 20250409 | 105700 | 22330265025 | 43400 | 43400 | 43450 | 43400 | 1762 |
| 506 | 20250409 | 105600 | 22253736275 | 43400 | 43450 | 43450 | 43400 | 2255 |
| 507 | 20250409 | 105500 | 22155819175 | 43400 | 43500 | 43500 | 43400 | 1310 |
| 508 | 20250409 | 105400 | 22098883625 | 43450 | 43500 | 43500 | 43450 | 1619 |
| 509 | 20250409 | 105300 | 22028492625 | 43450 | 43550 | 43600 | 43450 | 2123 |
| 510 | 20250409 | 105200 | 21936038275 | 43600 | 43450 | 43600 | 43450 | 3614 |
| 511 | 20250409 | 105100 | 21778831625 | 43500 | 43500 | 43550 | 43450 | 3663 |
| 512 | 20250409 | 105000 | 21619550975 | 43450 | 43500 | 43550 | 43450 | 1284 |
| 513 | 20250409 | 104900 | 21563695175 | 43550 | 43450 | 43550 | 43450 | 2500 |
| 514 | 20250409 | 104800 | 21454956675 | 43450 | 43400 | 43450 | 43400 | 2603 |
| 515 | 20250409 | 104700 | 21341876225 | 43400 | 43450 | 43500 | 43400 | 2422 |
| 516 | 20250409 | 104600 | 21236660525 | 43450 | 43550 | 43550 | 43450 | 2764 |
| 517 | 20250409 | 104500 | 21116390475 | 43550 | 43450 | 43600 | 43450 | 2943 |
| 518 | 20250409 | 104400 | 20988314175 | 43450 | 43350 | 43450 | 43350 | 4139 |
| 519 | 20250409 | 104300 | 20808724725 | 43350 | 43500 | 43500 | 43350 | 2602 |
| 520 | 20250409 | 104200 | 20695741675 | 43450 | 43450 | 43500 | 43450 | 1571 |
| 521 | 20250409 | 104100 | 20627452150 | 43450 | 43400 | 43500 | 43350 | 5673 |
| 522 | 20250409 | 104000 | 20381078850 | 43400 | 43400 | 43450 | 43400 | 3230 |
| 523 | 20250409 | 103900 | 20240794050 | 43450 | 43400 | 43450 | 43350 | 2760 |
| 524 | 20250409 | 103800 | 20121051950 | 43400 | 43500 | 43550 | 43350 | 2964 |
| 525 | 20250409 | 103700 | 19992265300 | 43500 | 43450 | 43550 | 43400 | 3428 |
| 526 | 20250409 | 103600 | 19843142300 | 43450 | 43500 | 43500 | 43400 | 1550 |
| 527 | 20250409 | 103500 | 19775811600 | 43500 | 43350 | 43500 | 43350 | 3976 |
| 528 | 20250409 | 103400 | 19603192850 | 43350 | 43300 | 43400 | 43300 | 5214 |
| 529 | 20250409 | 103300 | 19377294350 | 43300 | 43300 | 43350 | 43250 | 3135 |
| 530 | 20250409 | 103200 | 19241607300 | 43250 | 43300 | 43300 | 43050 | 6312 |
| 531 | 20250409 | 103100 | 18968812825 | 43250 | 43200 | 43300 | 43000 | 9319 |
| 532 | 20250409 | 103000 | 18566299575 | 43200 | 43200 | 43300 | 43150 | 5272 |
| 533 | 20250409 | 102900 | 18338461925 | 43200 | 43150 | 43250 | 43050 | 4964 |
| 534 | 20250409 | 102800 | 18124202025 | 43100 | 43050 | 43100 | 43000 | 2628 |
| 535 | 20250409 | 102700 | 18010976475 | 43050 | 43050 | 43100 | 42950 | 2966 |
| 536 | 20250409 | 102600 | 17883387325 | 43050 | 43050 | 43150 | 43050 | 2462 |
| 537 | 20250409 | 102500 | 17777325825 | 43050 | 43100 | 43150 | 43050 | 3813 |
| 538 | 20250409 | 102400 | 17613089925 | 43150 | 43050 | 43150 | 43050 | 1774 |
| 539 | 20250409 | 102300 | 17536613475 | 43100 | 43150 | 43200 | 43100 | 4320 |
| 540 | 20250409 | 102200 | 17350266375 | 43100 | 43100 | 43150 | 43100 | 1808 |
| 541 | 20250409 | 102100 | 17272266975 | 43100 | 43050 | 43100 | 43000 | 4612 |
| 542 | 20250409 | 102000 | 17073739625 | 43000 | 43050 | 43050 | 43000 | 1272 |
| 543 | 20250409 | 101900 | 17019018275 | 43050 | 42950 | 43050 | 42950 | 2428 |
| 544 | 20250409 | 101800 | 16914590625 | 42950 | 43100 | 43150 | 42950 | 4009 |
| 545 | 20250409 | 101700 | 16742012175 | 43150 | 43100 | 43200 | 43100 | 3101 |
| 546 | 20250409 | 101600 | 16608233225 | 43100 | 43050 | 43150 | 43050 | 2987 |
| 547 | 20250409 | 101500 | 16479506975 | 43050 | 43000 | 43050 | 43000 | 1283 |
| 548 | 20250409 | 101400 | 16424304625 | 43050 | 43000 | 43050 | 43000 | 1330 |
| 549 | 20250409 | 101300 | 16367072025 | 43000 | 43000 | 43050 | 42950 | 933 |
| 550 | 20250409 | 101200 | 16326939950 | 43000 | 43000 | 43050 | 42950 | 2119 |
| 551 | 20250409 | 101100 | 16235818000 | 43000 | 43000 | 43050 | 43000 | 1299 |
| 552 | 20250409 | 101000 | 16179911450 | 43000 | 43150 | 43150 | 43000 | 3229 |
| 553 | 20250409 | 100900 | 16040823950 | 43100 | 43150 | 43150 | 43100 | 999 |
| 554 | 20250409 | 100800 | 15997731550 | 43150 | 43100 | 43150 | 43050 | 1928 |
| 555 | 20250409 | 100700 | 15914604700 | 43100 | 43000 | 43100 | 43000 | 2800 |
| 556 | 20250409 | 100600 | 15794061900 | 43000 | 43050 | 43050 | 43000 | 1873 |
| 557 | 20250409 | 100500 | 15713479300 | 43050 | 43050 | 43050 | 43000 | 1560 |
| 558 | 20250409 | 100400 | 15646338600 | 43000 | 42950 | 43050 | 42950 | 6446 |
| 559 | 20250409 | 100300 | 15369179400 | 42950 | 42950 | 43000 | 42900 | 1452 |
| 560 | 20250409 | 100200 | 15306811800 | 42950 | 42900 | 42950 | 42900 | 1071 |
| 561 | 20250409 | 100100 | 15260828150 | 42900 | 42850 | 42950 | 42850 | 1853 |
| 562 | 20250409 | 100000 | 15181310600 | 42900 | 42850 | 42900 | 42800 | 4995 |
| 563 | 20250409 | 095900 | 14967155500 | 42850 | 42900 | 42900 | 42850 | 1127 |
| 564 | 20250409 | 095800 | 14918834500 | 42850 | 42800 | 42850 | 42750 | 2565 |
| 565 | 20250409 | 095700 | 14809031000 | 42850 | 42750 | 42850 | 42750 | 1242 |
| 566 | 20250409 | 095600 | 14755854500 | 42750 | 42750 | 42800 | 42700 | 3463 |
| 567 | 20250409 | 095500 | 14607703000 | 42700 | 42700 | 42750 | 42700 | 1615 |
| 568 | 20250409 | 095400 | 14538699200 | 42750 | 42700 | 42750 | 42700 | 836 |
| 569 | 20250409 | 095300 | 14502977650 | 42750 | 42700 | 42750 | 42650 | 1963 |
| 570 | 20250409 | 095200 | 14419093975 | 42700 | 42700 | 42850 | 42650 | 7668 |
| 571 | 20250409 | 095100 | 14091276075 | 42650 | 42650 | 42700 | 42650 | 933 |
| 572 | 20250409 | 095000 | 14051470575 | 42650 | 42600 | 42700 | 42600 | 3170 |
| 573 | 20250409 | 094900 | 13916333675 | 42600 | 42650 | 42650 | 42600 | 5069 |
| 574 | 20250409 | 094800 | 13700163425 | 42700 | 42700 | 42700 | 42600 | 2840 |
| 575 | 20250409 | 094700 | 13579045325 | 42650 | 42650 | 42700 | 42650 | 3792 |
| 576 | 20250409 | 094600 | 13417170125 | 42650 | 42600 | 42700 | 42600 | 1927 |
| 577 | 20250409 | 094500 | 13334985175 | 42650 | 42650 | 42700 | 42600 | 2864 |
| 578 | 20250409 | 094400 | 13212756175 | 42650 | 42650 | 42700 | 42600 | 2233 |
| 579 | 20250409 | 094300 | 13117513675 | 42650 | 42650 | 42700 | 42600 | 2679 |
| 580 | 20250409 | 094200 | 13003247125 | 42650 | 42550 | 42700 | 42550 | 4165 |
| 581 | 20250409 | 094100 | 12825787725 | 42500 | 42600 | 42600 | 42500 | 6361 |
| 582 | 20250409 | 094000 | 12555050475 | 42575 | 42550 | 42600 | 42550 | 1218 |
| 583 | 20250409 | 093900 | 12503200250 | 42600 | 42550 | 42600 | 42550 | 2338 |
| 584 | 20250409 | 093800 | 12403638050 | 42600 | 42650 | 42650 | 42550 | 4123 |
| 585 | 20250409 | 093700 | 12228013675 | 42600 | 42650 | 42700 | 42600 | 2210 |
| 586 | 20250409 | 093600 | 12133762925 | 42650 | 42650 | 42650 | 42600 | 4084 |
| 587 | 20250409 | 093500 | 11959605025 | 42650 | 42650 | 42700 | 42650 | 2706 |
| 588 | 20250409 | 093400 | 11844093475 | 42650 | 42600 | 42700 | 42600 | 3217 |
| 589 | 20250409 | 093300 | 11706893225 | 42600 | 42750 | 42750 | 42600 | 5079 |
| 590 | 20250409 | 093200 | 11490287475 | 42750 | 42650 | 42750 | 42600 | 3644 |
| 591 | 20250409 | 093100 | 11334822825 | 42600 | 42650 | 42750 | 42600 | 5037 |
| 592 | 20250409 | 093000 | 11119893275 | 42600 | 42700 | 42700 | 42600 | 3951 |
| 593 | 20250409 | 092900 | 10951417775 | 42700 | 42600 | 42700 | 42550 | 2644 |
| 594 | 20250409 | 092800 | 10838794325 | 42600 | 42650 | 42700 | 42550 | 6661 |
| 595 | 20250409 | 092700 | 10554946825 | 42650 | 42650 | 42700 | 42600 | 2395 |
| 596 | 20250409 | 092600 | 10452786950 | 42600 | 42675 | 42700 | 42600 | 4917 |
| 597 | 20250409 | 092500 | 10243149775 | 42650 | 42700 | 42700 | 42600 | 2376 |
| 598 | 20250409 | 092400 | 10141787475 | 42650 | 42650 | 42750 | 42650 | 3423 |
| 599 | 20250409 | 092300 | 9995685725 | 42700 | 42700 | 42700 | 42650 | 2160 |
| 600 | 20250409 | 092200 | 9903495425 | 42700 | 42700 | 42700 | 42600 | 3792 |
| 601 | 20250409 | 092100 | 9741719475 | 42700 | 42750 | 42800 | 42650 | 9209 |
| 602 | 20250409 | 092000 | 9348340175 | 42800 | 42800 | 42850 | 42800 | 3143 |
| 603 | 20250409 | 091900 | 9213801775 | 42800 | 42800 | 42900 | 42750 | 9055 |
| 604 | 20250409 | 091800 | 8826175025 | 42800 | 42800 | 42900 | 42800 | 2607 |
| 605 | 20250409 | 091700 | 8714485975 | 42850 | 42850 | 42900 | 42800 | 13456 |
| 606 | 20250409 | 091600 | 8137955975 | 42800 | 42950 | 42950 | 42750 | 7080 |
| 607 | 20250409 | 091500 | 7834566375 | 42950 | 43000 | 43050 | 42900 | 6437 |
| 608 | 20250409 | 091400 | 7558045525 | 43000 | 42950 | 43050 | 42950 | 3806 |
| 609 | 20250409 | 091300 | 7394402325 | 42950 | 43100 | 43100 | 42950 | 20309 |
| 610 | 20250409 | 091200 | 6521356775 | 43050 | 43100 | 43100 | 43000 | 9777 |
| 611 | 20250409 | 091100 | 6100332225 | 43100 | 43300 | 43300 | 43050 | 14712 |
| 612 | 20250409 | 091000 | 5465407675 | 43300 | 43150 | 43300 | 43100 | 3063 |
| 613 | 20250409 | 090900 | 5333173825 | 43150 | 43100 | 43150 | 43050 | 3332 |
| 614 | 20250409 | 090800 | 5189574425 | 43100 | 43250 | 43250 | 43050 | 9136 |
| 615 | 20250409 | 090700 | 4795767225 | 43250 | 43400 | 43500 | 43200 | 10195 |
| 616 | 20250409 | 090600 | 4353972875 | 43400 | 43350 | 43450 | 43350 | 5073 |
| 617 | 20250409 | 090500 | 4133819925 | 43350 | 43350 | 43500 | 43300 | 9058 |
| 618 | 20250409 | 090400 | 3741014775 | 43350 | 43200 | 43450 | 43200 | 6819 |
| 619 | 20250409 | 090300 | 3445486325 | 43150 | 43150 | 43250 | 43000 | 22389 |
| 620 | 20250409 | 090200 | 2479199450 | 43100 | 43350 | 43400 | 43100 | 14471 |
| 621 | 20250409 | 090100 | 1853589600 | 43350 | 43550 | 43550 | 43300 | 3365 |
| 622 | 20250409 | 090000 | 1707472900 | 43550 | 43550 | 43650 | 43350 | 39232 |