32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 185700 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 2814 |
| 3 | 20250407 | 185600 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20250407 | 185500 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20250407 | 185400 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20250407 | 185300 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20250407 | 185200 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20250407 | 185100 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20250407 | 185000 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20250407 | 184900 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20250407 | 184800 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20250407 | 184700 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20250407 | 184600 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20250407 | 184500 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20250407 | 184400 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20250407 | 184300 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20250407 | 184200 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20250407 | 184100 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20250407 | 184000 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20250407 | 183900 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20250407 | 183800 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20250407 | 183700 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20250407 | 183600 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20250407 | 183500 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20250407 | 183400 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20250407 | 183300 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20250407 | 183200 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20250407 | 183100 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20250407 | 183000 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20250407 | 182900 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20250407 | 182800 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20250407 | 182700 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 2814 |
| 33 | 20250407 | 182600 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20250407 | 182500 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20250407 | 182400 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20250407 | 182300 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20250407 | 182200 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20250407 | 182100 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20250407 | 182000 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20250407 | 181900 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20250407 | 181800 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20250407 | 181700 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20250407 | 181600 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20250407 | 181500 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20250407 | 181400 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20250407 | 181300 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20250407 | 181200 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20250407 | 181100 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20250407 | 181000 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20250407 | 180900 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20250407 | 180800 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20250407 | 180700 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20250407 | 180600 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20250407 | 180500 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20250407 | 180400 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20250407 | 180300 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20250407 | 180200 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20250407 | 180100 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20250407 | 180000 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20250407 | 175900 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20250407 | 175800 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20250407 | 175700 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 2814 |
| 63 | 20250407 | 175600 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20250407 | 175500 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20250407 | 175400 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20250407 | 175300 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20250407 | 175200 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20250407 | 175100 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20250407 | 175000 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20250407 | 174900 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20250407 | 174800 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20250407 | 174700 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20250407 | 174600 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20250407 | 174500 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20250407 | 174400 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20250407 | 174300 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20250407 | 174200 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20250407 | 174100 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20250407 | 174000 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20250407 | 173900 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20250407 | 173800 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20250407 | 173700 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20250407 | 173600 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20250407 | 173500 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20250407 | 173400 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20250407 | 173300 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20250407 | 173200 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20250407 | 173100 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20250407 | 173000 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20250407 | 172900 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20250407 | 172800 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20250407 | 172700 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 2814 |
| 93 | 20250407 | 172600 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20250407 | 172500 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20250407 | 172400 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20250407 | 172300 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20250407 | 172200 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20250407 | 172100 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20250407 | 172000 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20250407 | 171900 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20250407 | 171800 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20250407 | 171700 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20250407 | 171600 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20250407 | 171500 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20250407 | 171400 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20250407 | 171300 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20250407 | 171200 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20250407 | 171100 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20250407 | 171000 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20250407 | 170900 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20250407 | 170800 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20250407 | 170700 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20250407 | 170600 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20250407 | 170500 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20250407 | 170400 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20250407 | 170300 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20250407 | 170200 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20250407 | 170100 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20250407 | 170000 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20250407 | 165900 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20250407 | 165800 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20250407 | 165700 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 2814 |
| 123 | 20250407 | 165600 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20250407 | 165500 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20250407 | 165400 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20250407 | 165300 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20250407 | 165200 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20250407 | 165100 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20250407 | 165000 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20250407 | 164900 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20250407 | 164800 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20250407 | 164700 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20250407 | 164600 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20250407 | 164500 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20250407 | 164400 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20250407 | 164300 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20250407 | 164200 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20250407 | 164100 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20250407 | 164000 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20250407 | 163900 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20250407 | 163800 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20250407 | 163700 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20250407 | 163600 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20250407 | 163500 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20250407 | 163400 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20250407 | 163300 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20250407 | 163200 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20250407 | 163100 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20250407 | 163000 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20250407 | 162900 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20250407 | 162800 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20250407 | 162700 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 2814 |
| 153 | 20250407 | 162600 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20250407 | 162500 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20250407 | 162400 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20250407 | 162300 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20250407 | 162200 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20250407 | 162100 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20250407 | 162000 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20250407 | 161900 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20250407 | 161800 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20250407 | 161700 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20250407 | 161600 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20250407 | 161500 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20250407 | 161400 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20250407 | 161300 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20250407 | 161200 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20250407 | 161100 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20250407 | 161000 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20250407 | 160900 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20250407 | 160800 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20250407 | 160700 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20250407 | 160600 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20250407 | 160500 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20250407 | 160400 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20250407 | 160300 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20250407 | 160200 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20250407 | 160100 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20250407 | 160000 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20250407 | 155900 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20250407 | 155800 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20250407 | 155700 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 2814 |
| 183 | 20250407 | 155600 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20250407 | 155500 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20250407 | 155400 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20250407 | 155300 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20250407 | 155200 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20250407 | 155100 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20250407 | 155000 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20250407 | 154900 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20250407 | 154800 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20250407 | 154700 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20250407 | 154600 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20250407 | 154500 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20250407 | 154400 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20250407 | 154300 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20250407 | 154200 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20250407 | 154100 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20250407 | 154000 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20250407 | 153900 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20250407 | 153800 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20250407 | 153700 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20250407 | 153600 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20250407 | 153500 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20250407 | 153400 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20250407 | 153300 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20250407 | 153200 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20250407 | 153100 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20250407 | 153000 | 9645113400 | 31850 | 31850 | 31850 | 31850 | 2814 |
| 210 | 20250407 | 152900 | 9555487500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 211 | 20250407 | 152800 | 9555487500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 212 | 20250407 | 152700 | 9555487500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 213 | 20250407 | 152600 | 9555487500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 214 | 20250407 | 152500 | 9555487500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 215 | 20250407 | 152400 | 9555487500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 216 | 20250407 | 152300 | 9555487500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 217 | 20250407 | 152200 | 9555487500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 218 | 20250407 | 152100 | 9555487500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 219 | 20250407 | 152000 | 9555487500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 220 | 20250407 | 151900 | 9555487500 | 31950 | 31950 | 32000 | 31950 | 286 |
| 221 | 20250407 | 151800 | 9546347725 | 31950 | 32050 | 32050 | 31950 | 341 |
| 222 | 20250407 | 151700 | 9535443075 | 32050 | 32100 | 32100 | 31950 | 625 |
| 223 | 20250407 | 151600 | 9515433075 | 32100 | 32150 | 32150 | 32000 | 3417 |
| 224 | 20250407 | 151500 | 9406058575 | 32050 | 32200 | 32200 | 32000 | 4713 |
| 225 | 20250407 | 151400 | 9254797125 | 32200 | 32150 | 32200 | 32100 | 454 |
| 226 | 20250407 | 151300 | 9240207575 | 32150 | 32150 | 32200 | 32100 | 627 |
| 227 | 20250407 | 151200 | 9220044325 | 32150 | 32150 | 32200 | 32150 | 487 |
| 228 | 20250407 | 151100 | 9204384775 | 32150 | 32150 | 32200 | 32100 | 692 |
| 229 | 20250407 | 151000 | 9182154075 | 32150 | 32150 | 32150 | 32100 | 436 |
| 230 | 20250407 | 150900 | 9168154075 | 32150 | 32200 | 32200 | 32150 | 390 |
| 231 | 20250407 | 150800 | 9155607925 | 32200 | 32200 | 32200 | 32100 | 540 |
| 232 | 20250407 | 150700 | 9138253350 | 32150 | 32100 | 32150 | 32100 | 1012 |
| 233 | 20250407 | 150600 | 9105725150 | 32100 | 32100 | 32150 | 32100 | 356 |
| 234 | 20250407 | 150500 | 9094296250 | 32100 | 32150 | 32150 | 32100 | 556 |
| 235 | 20250407 | 150400 | 9076434850 | 32150 | 32150 | 32150 | 32100 | 220 |
| 236 | 20250407 | 150300 | 9069365250 | 32150 | 32150 | 32150 | 32100 | 453 |
| 237 | 20250407 | 150200 | 9054812500 | 32100 | 32150 | 32150 | 32050 | 230 |
| 238 | 20250407 | 150100 | 9047430350 | 32150 | 32100 | 32150 | 32050 | 367 |
| 239 | 20250407 | 150000 | 9035645150 | 32150 | 32050 | 32150 | 32000 | 808 |
| 240 | 20250407 | 145900 | 9009743800 | 32050 | 32000 | 32050 | 32000 | 218 |
| 241 | 20250407 | 145800 | 9002762550 | 32000 | 31950 | 32000 | 31950 | 219 |
| 242 | 20250407 | 145700 | 8995756550 | 32000 | 31950 | 32000 | 31950 | 318 |
| 243 | 20250407 | 145600 | 8985588000 | 32000 | 32000 | 32000 | 31950 | 364 |
| 244 | 20250407 | 145500 | 8973948750 | 32000 | 31950 | 32000 | 31900 | 621 |
| 245 | 20250407 | 145400 | 8954107850 | 31950 | 31900 | 31950 | 31900 | 2629 |
| 246 | 20250407 | 145300 | 8870228250 | 31900 | 32000 | 32000 | 31800 | 7453 |
| 247 | 20250407 | 145200 | 8632569400 | 32000 | 32000 | 32050 | 31950 | 896 |
| 248 | 20250407 | 145100 | 8603929950 | 32000 | 32000 | 32000 | 31900 | 357 |
| 249 | 20250407 | 145000 | 8592522600 | 32000 | 31950 | 32000 | 31850 | 338 |
| 250 | 20250407 | 144900 | 8581738750 | 32000 | 32050 | 32050 | 31900 | 231 |
| 251 | 20250407 | 144800 | 8574353200 | 31900 | 32100 | 32100 | 31900 | 946 |
| 252 | 20250407 | 144700 | 8544117800 | 32100 | 32000 | 32100 | 31950 | 265 |
| 253 | 20250407 | 144600 | 8535634250 | 32000 | 31950 | 32000 | 31950 | 401 |
| 254 | 20250407 | 144500 | 8522809525 | 31900 | 31950 | 31950 | 31900 | 713 |
| 255 | 20250407 | 144400 | 8500059625 | 31950 | 31900 | 31950 | 31900 | 1254 |
| 256 | 20250407 | 144300 | 8460046900 | 31900 | 31950 | 31950 | 31850 | 1446 |
| 257 | 20250407 | 144200 | 8413931550 | 31950 | 32000 | 32000 | 31900 | 365 |
| 258 | 20250407 | 144100 | 8402274550 | 31950 | 32050 | 32050 | 31950 | 882 |
| 259 | 20250407 | 144000 | 8374051500 | 32050 | 32100 | 32150 | 32050 | 299 |
| 260 | 20250407 | 143900 | 8364459050 | 32100 | 32150 | 32150 | 32050 | 382 |
| 261 | 20250407 | 143800 | 8352204050 | 32050 | 32100 | 32150 | 32050 | 225 |
| 262 | 20250407 | 143700 | 8344979450 | 32150 | 32200 | 32200 | 32100 | 386 |
| 263 | 20250407 | 143600 | 8332575750 | 32200 | 32200 | 32200 | 32150 | 93 |
| 264 | 20250407 | 143500 | 8329581250 | 32200 | 32250 | 32300 | 32150 | 332 |
| 265 | 20250407 | 143400 | 8318881250 | 32250 | 32300 | 32300 | 32000 | 752 |
| 266 | 20250407 | 143300 | 8294735700 | 32300 | 32300 | 32300 | 32250 | 1600 |
| 267 | 20250407 | 143200 | 8243114400 | 32300 | 32300 | 32300 | 32250 | 245 |
| 268 | 20250407 | 143100 | 8235205450 | 32300 | 32250 | 32300 | 32250 | 303 |
| 269 | 20250407 | 143000 | 8225429750 | 32300 | 32300 | 32300 | 32200 | 368 |
| 270 | 20250407 | 142900 | 8213554750 | 32250 | 32300 | 32300 | 32200 | 109 |
| 271 | 20250407 | 142800 | 8210037250 | 32200 | 32350 | 32350 | 32200 | 279 |
| 272 | 20250407 | 142700 | 8201037200 | 32300 | 32250 | 32350 | 32200 | 1799 |
| 273 | 20250407 | 142600 | 8142943250 | 32250 | 32250 | 32250 | 32200 | 254 |
| 274 | 20250407 | 142500 | 8134753950 | 32250 | 32250 | 32250 | 32200 | 233 |
| 275 | 20250407 | 142400 | 8127241850 | 32200 | 32250 | 32250 | 32200 | 176 |
| 276 | 20250407 | 142300 | 8121570900 | 32200 | 32225 | 32250 | 32200 | 363 |
| 277 | 20250407 | 142200 | 8109869375 | 32250 | 32250 | 32250 | 32200 | 158 |
| 278 | 20250407 | 142100 | 8104776925 | 32250 | 32250 | 32250 | 32200 | 317 |
| 279 | 20250407 | 142000 | 8094560625 | 32200 | 32200 | 32250 | 32200 | 438 |
| 280 | 20250407 | 141900 | 8080456975 | 32200 | 32100 | 32200 | 32100 | 199 |
| 281 | 20250407 | 141800 | 8074060025 | 32150 | 32100 | 32150 | 32100 | 157 |
| 282 | 20250407 | 141700 | 8069014475 | 32150 | 32100 | 32150 | 32050 | 248 |
| 283 | 20250407 | 141600 | 8061051175 | 32100 | 32050 | 32100 | 32050 | 144 |
| 284 | 20250407 | 141500 | 8056435875 | 32000 | 32100 | 32150 | 32000 | 340 |
| 285 | 20250407 | 141400 | 8045532675 | 32100 | 32100 | 32150 | 32100 | 300 |
| 286 | 20250407 | 141300 | 8035901925 | 32100 | 32150 | 32150 | 32100 | 653 |
| 287 | 20250407 | 141200 | 8014935875 | 32150 | 32150 | 32150 | 32100 | 237 |
| 288 | 20250407 | 141100 | 8007318525 | 32150 | 32050 | 32150 | 31950 | 1393 |
| 289 | 20250407 | 141000 | 7962608575 | 32050 | 32050 | 32050 | 31900 | 562 |
| 290 | 20250407 | 140900 | 7944663975 | 32050 | 32000 | 32050 | 32000 | 207 |
| 291 | 20250407 | 140800 | 7938032375 | 32000 | 32000 | 32050 | 32000 | 189 |
| 292 | 20250407 | 140700 | 7931984075 | 32000 | 32000 | 32000 | 31950 | 243 |
| 293 | 20250407 | 140600 | 7924210025 | 32000 | 32000 | 32050 | 31950 | 237 |
| 294 | 20250407 | 140500 | 7916623775 | 32000 | 32000 | 32050 | 32000 | 422 |
| 295 | 20250407 | 140400 | 7903119625 | 32000 | 32000 | 32000 | 31950 | 274 |
| 296 | 20250407 | 140300 | 7894358425 | 32000 | 32000 | 32050 | 31950 | 357 |
| 297 | 20250407 | 140200 | 7882933975 | 32000 | 32050 | 32050 | 32000 | 174 |
| 298 | 20250407 | 140100 | 7877363375 | 32000 | 32000 | 32050 | 32000 | 355 |
| 299 | 20250407 | 140000 | 7866002025 | 32000 | 32050 | 32050 | 32000 | 227 |
| 300 | 20250407 | 135900 | 7858731275 | 32000 | 32000 | 32050 | 32000 | 358 |
| 301 | 20250407 | 135800 | 7847266425 | 32000 | 31950 | 32050 | 31950 | 1047 |
| 302 | 20250407 | 135700 | 7813759975 | 32000 | 32000 | 32000 | 31950 | 191 |
| 303 | 20250407 | 135600 | 7807649975 | 31950 | 32000 | 32000 | 31950 | 85 |
| 304 | 20250407 | 135500 | 7804932275 | 32000 | 31950 | 32000 | 31950 | 287 |
| 305 | 20250407 | 135400 | 7795753375 | 32000 | 31950 | 32000 | 31950 | 129 |
| 306 | 20250407 | 135300 | 7791627225 | 32000 | 31950 | 32000 | 31900 | 663 |
| 307 | 20250407 | 135200 | 7770448225 | 31950 | 32000 | 32000 | 31950 | 574 |
| 308 | 20250407 | 135100 | 7752103825 | 32000 | 32000 | 32000 | 31950 | 266 |
| 309 | 20250407 | 135000 | 7743593825 | 32000 | 32000 | 32000 | 31950 | 245 |
| 310 | 20250407 | 134900 | 7735756425 | 32000 | 32000 | 32000 | 31950 | 376 |
| 311 | 20250407 | 134800 | 7723735375 | 31950 | 31950 | 32000 | 31950 | 326 |
| 312 | 20250407 | 134700 | 7713318125 | 31950 | 31950 | 31950 | 31900 | 147 |
| 313 | 20250407 | 134600 | 7708622875 | 31950 | 32000 | 32000 | 31925 | 171 |
| 314 | 20250407 | 134500 | 7703159875 | 32000 | 31950 | 32000 | 31900 | 175 |
| 315 | 20250407 | 134400 | 7697563625 | 31900 | 31950 | 32000 | 31900 | 804 |
| 316 | 20250407 | 134300 | 7671868625 | 31900 | 31900 | 32000 | 31850 | 694 |
| 317 | 20250407 | 134200 | 7649725325 | 31950 | 32000 | 32000 | 31950 | 478 |
| 318 | 20250407 | 134100 | 7634434875 | 31950 | 31950 | 32000 | 31950 | 339 |
| 319 | 20250407 | 134000 | 7623594175 | 31950 | 32000 | 32000 | 31950 | 279 |
| 320 | 20250407 | 133900 | 7614674850 | 31950 | 32050 | 32050 | 31950 | 274 |
| 321 | 20250407 | 133800 | 7605914600 | 32000 | 31950 | 32050 | 31900 | 2166 |
| 322 | 20250407 | 133700 | 7536709500 | 32000 | 32100 | 32100 | 32000 | 2202 |
| 323 | 20250407 | 133600 | 7466233350 | 32050 | 32100 | 32100 | 32050 | 257 |
| 324 | 20250407 | 133500 | 7457992300 | 32100 | 32050 | 32150 | 32050 | 251 |
| 325 | 20250407 | 133400 | 7449932750 | 32050 | 32100 | 32150 | 32050 | 1063 |
| 326 | 20250407 | 133300 | 7415855250 | 32100 | 32150 | 32150 | 32100 | 558 |
| 327 | 20250407 | 133200 | 7397934150 | 32150 | 32150 | 32150 | 32100 | 260 |
| 328 | 20250407 | 133100 | 7389576700 | 32100 | 32150 | 32200 | 32100 | 389 |
| 329 | 20250407 | 133000 | 7377078300 | 32200 | 32250 | 32250 | 32100 | 203 |
| 330 | 20250407 | 132900 | 7370541950 | 32200 | 32200 | 32250 | 32150 | 225 |
| 331 | 20250407 | 132800 | 7363298100 | 32200 | 32200 | 32200 | 32150 | 183 |
| 332 | 20250407 | 132700 | 7357407350 | 32200 | 32150 | 32200 | 32150 | 232 |
| 333 | 20250407 | 132600 | 7349939700 | 32100 | 32100 | 32150 | 32050 | 363 |
| 334 | 20250407 | 132500 | 7338288400 | 32100 | 32200 | 32250 | 32100 | 300 |
| 335 | 20250407 | 132400 | 7328633200 | 32200 | 32200 | 32250 | 32200 | 165 |
| 336 | 20250407 | 132300 | 7323317750 | 32200 | 32250 | 32250 | 32200 | 176 |
| 337 | 20250407 | 132200 | 7317645600 | 32200 | 32150 | 32200 | 32150 | 445 |
| 338 | 20250407 | 132100 | 7303320900 | 32100 | 32050 | 32200 | 32050 | 1375 |
| 339 | 20250407 | 132000 | 7259239050 | 32100 | 32050 | 32100 | 32050 | 183 |
| 340 | 20250407 | 131900 | 7253366650 | 32050 | 32050 | 32100 | 32050 | 197 |
| 341 | 20250407 | 131800 | 7247049350 | 32050 | 32100 | 32100 | 32050 | 127 |
| 342 | 20250407 | 131700 | 7242978150 | 32100 | 32150 | 32150 | 32050 | 937 |
| 343 | 20250407 | 131600 | 7212913050 | 32150 | 32300 | 32300 | 32150 | 480 |
| 344 | 20250407 | 131500 | 7197447300 | 32250 | 32250 | 32300 | 32200 | 237 |
| 345 | 20250407 | 131400 | 7189803050 | 32250 | 32250 | 32250 | 32200 | 80 |
| 346 | 20250407 | 131300 | 7187226050 | 32250 | 32300 | 32300 | 32200 | 256 |
| 347 | 20250407 | 131200 | 7178966200 | 32300 | 32300 | 32300 | 32250 | 181 |
| 348 | 20250407 | 131100 | 7173125100 | 32300 | 32250 | 32300 | 32200 | 122 |
| 349 | 20250407 | 131000 | 7169189850 | 32250 | 32300 | 32350 | 32250 | 253 |
| 350 | 20250407 | 130900 | 7161027750 | 32300 | 32250 | 32350 | 32250 | 540 |
| 351 | 20250407 | 130800 | 7143588100 | 32300 | 32300 | 32300 | 32250 | 131 |
| 352 | 20250407 | 130700 | 7139359300 | 32300 | 32300 | 32300 | 32250 | 125 |
| 353 | 20250407 | 130600 | 7135323650 | 32300 | 32350 | 32350 | 32250 | 260 |
| 354 | 20250407 | 130500 | 7126926250 | 32350 | 32300 | 32350 | 32250 | 151 |
| 355 | 20250407 | 130400 | 7122051900 | 32250 | 32350 | 32350 | 32250 | 194 |
| 356 | 20250407 | 130300 | 7115786000 | 32350 | 32300 | 32350 | 32300 | 699 |
| 357 | 20250407 | 130200 | 7093185775 | 32350 | 32300 | 32350 | 32250 | 201 |
| 358 | 20250407 | 130100 | 7086701275 | 32300 | 32300 | 32350 | 32300 | 167 |
| 359 | 20250407 | 130000 | 7081305375 | 32300 | 32300 | 32300 | 32300 | 139 |
| 360 | 20250407 | 125900 | 7076815675 | 32300 | 32325 | 32350 | 32300 | 208 |
| 361 | 20250407 | 125800 | 7070092825 | 32350 | 32300 | 32350 | 32300 | 396 |
| 362 | 20250407 | 125700 | 7057283575 | 32300 | 32350 | 32350 | 32300 | 167 |
| 363 | 20250407 | 125600 | 7051883375 | 32350 | 32400 | 32400 | 32300 | 138 |
| 364 | 20250407 | 125500 | 7047416875 | 32400 | 32400 | 32400 | 32350 | 413 |
| 365 | 20250407 | 125400 | 7034036175 | 32400 | 32375 | 32400 | 32350 | 224 |
| 366 | 20250407 | 125300 | 7026783975 | 32400 | 32400 | 32400 | 32350 | 177 |
| 367 | 20250407 | 125200 | 7021049525 | 32400 | 32350 | 32400 | 32350 | 226 |
| 368 | 20250407 | 125100 | 7013735925 | 32350 | 32350 | 32350 | 32300 | 294 |
| 369 | 20250407 | 125000 | 7004225525 | 32350 | 32350 | 32350 | 32300 | 84 |
| 370 | 20250407 | 124900 | 7001508375 | 32350 | 32350 | 32350 | 32250 | 193 |
| 371 | 20250407 | 124800 | 6995275075 | 32250 | 32400 | 32400 | 32250 | 883 |
| 372 | 20250407 | 124700 | 6966738825 | 32400 | 32400 | 32400 | 32350 | 227 |
| 373 | 20250407 | 124600 | 6959391525 | 32400 | 32400 | 32450 | 32400 | 614 |
| 374 | 20250407 | 124500 | 6939493825 | 32400 | 32400 | 32400 | 32350 | 207 |
| 375 | 20250407 | 124400 | 6932788475 | 32400 | 32400 | 32400 | 32400 | 52 |
| 376 | 20250407 | 124300 | 6931103675 | 32400 | 32400 | 32400 | 32400 | 149 |
| 377 | 20250407 | 124200 | 6926276075 | 32350 | 32350 | 32400 | 32350 | 414 |
| 378 | 20250407 | 124100 | 6912881925 | 32350 | 32400 | 32400 | 32350 | 189 |
| 379 | 20250407 | 124000 | 6906762325 | 32400 | 32400 | 32400 | 32300 | 457 |
| 380 | 20250407 | 123900 | 6891989275 | 32400 | 32400 | 32400 | 32350 | 250 |
| 381 | 20250407 | 123800 | 6883897175 | 32400 | 32400 | 32400 | 32400 | 87 |
| 382 | 20250407 | 123700 | 6881078375 | 32400 | 32400 | 32400 | 32350 | 102 |
| 383 | 20250407 | 123600 | 6877776325 | 32400 | 32400 | 32400 | 32350 | 153 |
| 384 | 20250407 | 123500 | 6872819175 | 32400 | 32350 | 32400 | 32350 | 37 |
| 385 | 20250407 | 123400 | 6871622175 | 32400 | 32400 | 32400 | 32350 | 175 |
| 386 | 20250407 | 123300 | 6865954525 | 32350 | 32400 | 32400 | 32350 | 321 |
| 387 | 20250407 | 123200 | 6855564575 | 32350 | 32400 | 32400 | 32350 | 166 |
| 388 | 20250407 | 123100 | 6850190875 | 32400 | 32400 | 32400 | 32350 | 133 |
| 389 | 20250407 | 123000 | 6845885175 | 32400 | 32350 | 32400 | 32350 | 172 |
| 390 | 20250407 | 122900 | 6840314475 | 32400 | 32400 | 32400 | 32400 | 74 |
| 391 | 20250407 | 122800 | 6837916875 | 32400 | 32450 | 32450 | 32300 | 293 |
| 392 | 20250407 | 122700 | 6828423350 | 32450 | 32450 | 32450 | 32400 | 471 |
| 393 | 20250407 | 122600 | 6813139575 | 32450 | 32400 | 32450 | 32400 | 233 |
| 394 | 20250407 | 122500 | 6805589675 | 32400 | 32350 | 32400 | 32250 | 129 |
| 395 | 20250407 | 122400 | 6801412675 | 32400 | 32400 | 32400 | 32300 | 211 |
| 396 | 20250407 | 122300 | 6794582875 | 32350 | 32350 | 32400 | 32250 | 154 |
| 397 | 20250407 | 122200 | 6789602825 | 32300 | 32250 | 32350 | 32250 | 277 |
| 398 | 20250407 | 122100 | 6780657925 | 32350 | 32400 | 32400 | 32200 | 996 |
| 399 | 20250407 | 122000 | 6748479425 | 32450 | 32500 | 32500 | 32400 | 408 |
| 400 | 20250407 | 121900 | 6735242625 | 32500 | 32450 | 32500 | 32450 | 1092 |
| 401 | 20250407 | 121800 | 6699805925 | 32400 | 32350 | 32400 | 32350 | 1049 |
| 402 | 20250407 | 121700 | 6665819675 | 32400 | 32350 | 32400 | 32300 | 1158 |
| 403 | 20250407 | 121600 | 6628334425 | 32350 | 32350 | 32350 | 32350 | 326 |
| 404 | 20250407 | 121500 | 6617788325 | 32350 | 32300 | 32350 | 32300 | 277 |
| 405 | 20250407 | 121400 | 6608835525 | 32300 | 32300 | 32300 | 32300 | 145 |
| 406 | 20250407 | 121300 | 6604152025 | 32300 | 32300 | 32300 | 32300 | 45 |
| 407 | 20250407 | 121200 | 6602698525 | 32300 | 32300 | 32300 | 32250 | 296 |
| 408 | 20250407 | 121100 | 6593139125 | 32250 | 32250 | 32300 | 32250 | 90 |
| 409 | 20250407 | 121000 | 6590233875 | 32300 | 32250 | 32300 | 32250 | 576 |
| 410 | 20250407 | 120900 | 6571637325 | 32300 | 32300 | 32300 | 32250 | 102 |
| 411 | 20250407 | 120800 | 6568342875 | 32300 | 32300 | 32300 | 32250 | 124 |
| 412 | 20250407 | 120700 | 6564340275 | 32250 | 32300 | 32300 | 32250 | 84 |
| 413 | 20250407 | 120600 | 6561628575 | 32300 | 32250 | 32300 | 32250 | 340 |
| 414 | 20250407 | 120500 | 6550659425 | 32250 | 32250 | 32250 | 32250 | 152 |
| 415 | 20250407 | 120400 | 6545757425 | 32250 | 32250 | 32250 | 32200 | 366 |
| 416 | 20250407 | 120300 | 6533953975 | 32250 | 32250 | 32250 | 32250 | 134 |
| 417 | 20250407 | 120200 | 6529632475 | 32250 | 32250 | 32300 | 32250 | 229 |
| 418 | 20250407 | 120100 | 6522247025 | 32250 | 32300 | 32300 | 32200 | 109 |
| 419 | 20250407 | 120000 | 6518731125 | 32300 | 32300 | 32300 | 32250 | 198 |
| 420 | 20250407 | 115900 | 6512339125 | 32300 | 32350 | 32350 | 32300 | 118 |
| 421 | 20250407 | 115800 | 6508527575 | 32300 | 32350 | 32350 | 32300 | 123 |
| 422 | 20250407 | 115700 | 6504553425 | 32300 | 32300 | 32350 | 32300 | 177 |
| 423 | 20250407 | 115600 | 6498832675 | 32300 | 32300 | 32300 | 32200 | 552 |
| 424 | 20250407 | 115500 | 6481004725 | 32200 | 32300 | 32300 | 32200 | 292 |
| 425 | 20250407 | 115400 | 6471593475 | 32300 | 32300 | 32300 | 32250 | 169 |
| 426 | 20250407 | 115300 | 6466136275 | 32300 | 32300 | 32300 | 32250 | 304 |
| 427 | 20250407 | 115200 | 6456320675 | 32300 | 32300 | 32300 | 32300 | 103 |
| 428 | 20250407 | 115100 | 6452993775 | 32300 | 32300 | 32300 | 32250 | 82 |
| 429 | 20250407 | 115000 | 6450345275 | 32250 | 32250 | 32300 | 32200 | 213 |
| 430 | 20250407 | 114900 | 6443473225 | 32250 | 32300 | 32300 | 32200 | 46 |
| 431 | 20250407 | 114800 | 6441989525 | 32300 | 32250 | 32300 | 32250 | 180 |
| 432 | 20250407 | 114700 | 6436178025 | 32300 | 32300 | 32300 | 32250 | 157 |
| 433 | 20250407 | 114600 | 6431108425 | 32300 | 32300 | 32300 | 32250 | 108 |
| 434 | 20250407 | 114500 | 6427621025 | 32300 | 32300 | 32300 | 32250 | 71 |
| 435 | 20250407 | 114400 | 6425330475 | 32300 | 32250 | 32300 | 32200 | 240 |
| 436 | 20250407 | 114300 | 6417590700 | 32250 | 32250 | 32250 | 32250 | 151 |
| 437 | 20250407 | 114200 | 6412720950 | 32250 | 32250 | 32250 | 32250 | 180 |
| 438 | 20250407 | 114100 | 6406915950 | 32200 | 32250 | 32250 | 32200 | 156 |
| 439 | 20250407 | 114000 | 6401885925 | 32250 | 32200 | 32250 | 32200 | 80 |
| 440 | 20250407 | 113900 | 6399306425 | 32250 | 32150 | 32250 | 32150 | 293 |
| 441 | 20250407 | 113800 | 6389875275 | 32200 | 32250 | 32250 | 32200 | 670 |
| 442 | 20250407 | 113700 | 6368300975 | 32200 | 32250 | 32250 | 32200 | 78 |
| 443 | 20250407 | 113600 | 6365785750 | 32250 | 32250 | 32300 | 32250 | 236 |
| 444 | 20250407 | 113500 | 6358168100 | 32300 | 32300 | 32300 | 32250 | 90 |
| 445 | 20250407 | 113400 | 6355263650 | 32300 | 32250 | 32300 | 32200 | 479 |
| 446 | 20250407 | 113300 | 6339827850 | 32300 | 32250 | 32300 | 32250 | 227 |
| 447 | 20250407 | 113200 | 6332501400 | 32250 | 32250 | 32250 | 32200 | 761 |
| 448 | 20250407 | 113100 | 6307972700 | 32250 | 32150 | 32300 | 32150 | 2076 |
| 449 | 20250407 | 113000 | 6241085150 | 32150 | 32150 | 32200 | 32100 | 455 |
| 450 | 20250407 | 112900 | 6226456050 | 32150 | 32200 | 32200 | 32150 | 416 |
| 451 | 20250407 | 112800 | 6213068250 | 32150 | 32200 | 32200 | 32050 | 2844 |
| 452 | 20250407 | 112700 | 6121851700 | 32200 | 32200 | 32200 | 32150 | 163 |
| 453 | 20250407 | 112600 | 6116604300 | 32200 | 32100 | 32200 | 32100 | 209 |
| 454 | 20250407 | 112500 | 6109876200 | 32150 | 32200 | 32200 | 32150 | 4827 |
| 455 | 20250407 | 112400 | 5954501000 | 32250 | 32250 | 32250 | 32200 | 210 |
| 456 | 20250407 | 112300 | 5947728650 | 32250 | 32250 | 32250 | 32200 | 603 |
| 457 | 20250407 | 112200 | 5928282750 | 32300 | 32300 | 32300 | 32250 | 832 |
| 458 | 20250407 | 112100 | 5901419150 | 32300 | 32250 | 32300 | 32250 | 478 |
| 459 | 20250407 | 112000 | 5885998050 | 32250 | 32200 | 32250 | 32200 | 789 |
| 460 | 20250407 | 111900 | 5860584300 | 32250 | 32250 | 32250 | 32250 | 165 |
| 461 | 20250407 | 111800 | 5855263050 | 32250 | 32300 | 32300 | 32250 | 1479 |
| 462 | 20250407 | 111700 | 5807562500 | 32300 | 32300 | 32300 | 32250 | 1144 |
| 463 | 20250407 | 111600 | 5770641650 | 32300 | 32250 | 32300 | 32250 | 899 |
| 464 | 20250407 | 111500 | 5741610250 | 32250 | 32200 | 32300 | 32200 | 933 |
| 465 | 20250407 | 111400 | 5711523425 | 32200 | 32200 | 32250 | 32200 | 517 |
| 466 | 20250407 | 111300 | 5694873350 | 32200 | 32150 | 32200 | 32150 | 145 |
| 467 | 20250407 | 111200 | 5690207300 | 32200 | 32100 | 32200 | 32100 | 374 |
| 468 | 20250407 | 111100 | 5678175600 | 32100 | 32100 | 32100 | 32100 | 680 |
| 469 | 20250407 | 111000 | 5656347600 | 32100 | 32200 | 32200 | 32100 | 287 |
| 470 | 20250407 | 110900 | 5647134550 | 32150 | 32125 | 32200 | 32100 | 553 |
| 471 | 20250407 | 110800 | 5629356975 | 32125 | 32100 | 32150 | 32100 | 233 |
| 472 | 20250407 | 110700 | 5621869550 | 32100 | 32050 | 32100 | 32000 | 539 |
| 473 | 20250407 | 110600 | 5604570850 | 32050 | 32050 | 32050 | 31950 | 523 |
| 474 | 20250407 | 110500 | 5587820500 | 31950 | 32050 | 32050 | 31950 | 722 |
| 475 | 20250407 | 110400 | 5564706150 | 32050 | 32000 | 32050 | 31950 | 1430 |
| 476 | 20250407 | 110300 | 5518945750 | 31950 | 32000 | 32000 | 31950 | 566 |
| 477 | 20250407 | 110200 | 5500835600 | 32000 | 32000 | 32000 | 31975 | 196 |
| 478 | 20250407 | 110100 | 5494563675 | 32000 | 31950 | 32000 | 31925 | 1408 |
| 479 | 20250407 | 110000 | 5449563250 | 31950 | 31950 | 31950 | 31950 | 753 |
| 480 | 20250407 | 105900 | 5425504900 | 31950 | 31950 | 31950 | 31900 | 113 |
| 481 | 20250407 | 105800 | 5421897250 | 31950 | 31900 | 31950 | 31850 | 1716 |
| 482 | 20250407 | 105700 | 5367155350 | 31900 | 31850 | 31900 | 31850 | 1037 |
| 483 | 20250407 | 105600 | 5334121400 | 31850 | 31800 | 31850 | 31800 | 122 |
| 484 | 20250407 | 105500 | 5330238800 | 31800 | 31750 | 31850 | 31700 | 472 |
| 485 | 20250407 | 105400 | 5315230950 | 31800 | 31800 | 31800 | 31750 | 553 |
| 486 | 20250407 | 105300 | 5297647550 | 31800 | 31750 | 31800 | 31750 | 19 |
| 487 | 20250407 | 105200 | 5297043600 | 31750 | 31750 | 31800 | 31700 | 165 |
| 488 | 20250407 | 105100 | 5291803825 | 31750 | 31775 | 31800 | 31750 | 158 |
| 489 | 20250407 | 105000 | 5286785275 | 31800 | 31750 | 31800 | 31750 | 200 |
| 490 | 20250407 | 104900 | 5280434325 | 31750 | 31750 | 31750 | 31700 | 291 |
| 491 | 20250407 | 104800 | 5271207575 | 31750 | 31800 | 31800 | 31700 | 402 |
| 492 | 20250407 | 104700 | 5258440425 | 31800 | 31800 | 31800 | 31750 | 73 |
| 493 | 20250407 | 104600 | 5256121475 | 31750 | 31800 | 31800 | 31750 | 280 |
| 494 | 20250407 | 104500 | 5247227475 | 31800 | 31800 | 31850 | 31800 | 249 |
| 495 | 20250407 | 104400 | 5239303075 | 31800 | 31800 | 31850 | 31750 | 789 |
| 496 | 20250407 | 104300 | 5214223525 | 31800 | 31750 | 31800 | 31750 | 212 |
| 497 | 20250407 | 104200 | 5207490375 | 31750 | 31800 | 31800 | 31750 | 514 |
| 498 | 20250407 | 104100 | 5191161675 | 31800 | 31750 | 31800 | 31700 | 359 |
| 499 | 20250407 | 104000 | 5179764625 | 31750 | 31900 | 31900 | 31750 | 846 |
| 500 | 20250407 | 103900 | 5152864325 | 31900 | 31850 | 31900 | 31800 | 611 |
| 501 | 20250407 | 103800 | 5133416775 | 31850 | 31850 | 31900 | 31800 | 553 |
| 502 | 20250407 | 103700 | 5115802775 | 31900 | 31950 | 31950 | 31900 | 95 |
| 503 | 20250407 | 103600 | 5112771075 | 31950 | 31900 | 31950 | 31850 | 1112 |
| 504 | 20250407 | 103500 | 5077280775 | 31900 | 31950 | 31950 | 31900 | 51 |
| 505 | 20250407 | 103400 | 5075653375 | 31950 | 31750 | 31950 | 31750 | 2948 |
| 506 | 20250407 | 103300 | 4981761125 | 31750 | 31750 | 31800 | 31700 | 96 |
| 507 | 20250407 | 103200 | 4978712675 | 31750 | 31800 | 31800 | 31750 | 193 |
| 508 | 20250407 | 103100 | 4972577025 | 31750 | 31800 | 31800 | 31750 | 329 |
| 509 | 20250407 | 103000 | 4962124825 | 31750 | 31800 | 31800 | 31700 | 253 |
| 510 | 20250407 | 102900 | 4954089575 | 31800 | 31800 | 31800 | 31800 | 91 |
| 511 | 20250407 | 102800 | 4951195775 | 31800 | 31800 | 31800 | 31800 | 288 |
| 512 | 20250407 | 102700 | 4942037375 | 31800 | 31800 | 31800 | 31750 | 758 |
| 513 | 20250407 | 102600 | 4917942625 | 31800 | 31850 | 31850 | 31800 | 320 |
| 514 | 20250407 | 102500 | 4907754775 | 31850 | 31750 | 31850 | 31750 | 925 |
| 515 | 20250407 | 102400 | 4878345125 | 31750 | 31700 | 31750 | 31700 | 261 |
| 516 | 20250407 | 102300 | 4870066575 | 31700 | 31750 | 31800 | 31700 | 2291 |
| 517 | 20250407 | 102200 | 4797328525 | 31750 | 31600 | 31750 | 31600 | 1449 |
| 518 | 20250407 | 102100 | 4751470575 | 31600 | 31550 | 31600 | 31400 | 1112 |
| 519 | 20250407 | 102000 | 4716494175 | 31550 | 31450 | 31550 | 31450 | 178 |
| 520 | 20250407 | 101900 | 4710884275 | 31450 | 31550 | 31600 | 31450 | 727 |
| 521 | 20250407 | 101800 | 4688007425 | 31450 | 31550 | 31600 | 31450 | 1190 |
| 522 | 20250407 | 101700 | 4650534075 | 31550 | 31550 | 31600 | 31550 | 214 |
| 523 | 20250407 | 101600 | 4643780825 | 31550 | 31550 | 31550 | 31450 | 1409 |
| 524 | 20250407 | 101500 | 4599421175 | 31600 | 31550 | 31600 | 31500 | 2545 |
| 525 | 20250407 | 101400 | 4519248425 | 31550 | 31600 | 31650 | 31550 | 836 |
| 526 | 20250407 | 101300 | 4492868075 | 31650 | 31650 | 31650 | 31600 | 95 |
| 527 | 20250407 | 101200 | 4489861375 | 31650 | 31600 | 31650 | 31600 | 317 |
| 528 | 20250407 | 101100 | 4479843275 | 31600 | 31600 | 31650 | 31600 | 408 |
| 529 | 20250407 | 101000 | 4466950075 | 31600 | 31550 | 31600 | 31550 | 197 |
| 530 | 20250407 | 100900 | 4460734675 | 31550 | 31650 | 31650 | 31550 | 858 |
| 531 | 20250407 | 100800 | 4433652225 | 31600 | 31650 | 31700 | 31600 | 2004 |
| 532 | 20250407 | 100700 | 4370308675 | 31650 | 31700 | 31700 | 31600 | 194 |
| 533 | 20250407 | 100600 | 4364169675 | 31700 | 31700 | 31700 | 31650 | 746 |
| 534 | 20250407 | 100500 | 4340554525 | 31700 | 31700 | 31700 | 31650 | 148 |
| 535 | 20250407 | 100400 | 4335866175 | 31700 | 31700 | 31700 | 31650 | 196 |
| 536 | 20250407 | 100300 | 4329658625 | 31700 | 31700 | 31800 | 31650 | 170 |
| 537 | 20250407 | 100200 | 4324265025 | 31700 | 31750 | 31750 | 31650 | 184 |
| 538 | 20250407 | 100100 | 4318427125 | 31750 | 31675 | 31750 | 31650 | 1551 |
| 539 | 20250407 | 100000 | 4269302300 | 31675 | 31700 | 31725 | 31650 | 1092 |
| 540 | 20250407 | 095900 | 4234708350 | 31700 | 31775 | 31775 | 31700 | 415 |
| 541 | 20250407 | 095800 | 4221541525 | 31775 | 31825 | 31825 | 31775 | 118 |
| 542 | 20250407 | 095700 | 4217789725 | 31850 | 31850 | 31850 | 31800 | 66 |
| 543 | 20250407 | 095600 | 4215688000 | 31850 | 31850 | 31850 | 31800 | 120 |
| 544 | 20250407 | 095500 | 4211868875 | 31850 | 31850 | 31850 | 31850 | 446 |
| 545 | 20250407 | 095400 | 4197663775 | 31800 | 31800 | 31850 | 31800 | 66 |
| 546 | 20250407 | 095300 | 4195564725 | 31800 | 31850 | 31850 | 31750 | 75 |
| 547 | 20250407 | 095200 | 4193177575 | 31800 | 31850 | 31850 | 31800 | 428 |
| 548 | 20250407 | 095100 | 4179560050 | 31800 | 31750 | 31850 | 31750 | 596 |
| 549 | 20250407 | 095000 | 4160583150 | 31800 | 31750 | 31800 | 31650 | 438 |
| 550 | 20250407 | 094900 | 4146688050 | 31750 | 31850 | 31850 | 31700 | 126 |
| 551 | 20250407 | 094800 | 4142687625 | 31850 | 31700 | 31850 | 31700 | 394 |
| 552 | 20250407 | 094700 | 4130186075 | 31750 | 31800 | 31850 | 31650 | 638 |
| 553 | 20250407 | 094600 | 4109958925 | 31900 | 31900 | 31900 | 31750 | 2275 |
| 554 | 20250407 | 094500 | 4037518175 | 31900 | 31900 | 31900 | 31800 | 500 |
| 555 | 20250407 | 094400 | 4021580925 | 31900 | 31775 | 32000 | 31750 | 7107 |
| 556 | 20250407 | 094300 | 3794763725 | 31800 | 31800 | 31800 | 31700 | 413 |
| 557 | 20250407 | 094200 | 3781658900 | 31800 | 31750 | 31850 | 31750 | 1114 |
| 558 | 20250407 | 094100 | 3746244375 | 31700 | 31650 | 31700 | 31600 | 340 |
| 559 | 20250407 | 094000 | 3735467475 | 31700 | 31650 | 31750 | 31600 | 745 |
| 560 | 20250407 | 093900 | 3711883075 | 31600 | 31500 | 31625 | 31450 | 1300 |
| 561 | 20250407 | 093800 | 3670872100 | 31500 | 31400 | 31500 | 31350 | 286 |
| 562 | 20250407 | 093700 | 3661885550 | 31400 | 31450 | 31500 | 31400 | 628 |
| 563 | 20250407 | 093600 | 3642155850 | 31400 | 31400 | 31400 | 31350 | 966 |
| 564 | 20250407 | 093500 | 3611853350 | 31450 | 31400 | 31450 | 31350 | 619 |
| 565 | 20250407 | 093400 | 3592414850 | 31400 | 31350 | 31400 | 31100 | 3365 |
| 566 | 20250407 | 093300 | 3487395450 | 31350 | 31400 | 31450 | 31350 | 1556 |
| 567 | 20250407 | 093200 | 3438542150 | 31450 | 31300 | 31450 | 31300 | 899 |
| 568 | 20250407 | 093100 | 3410317450 | 31300 | 31150 | 31500 | 31150 | 1639 |
| 569 | 20250407 | 093000 | 3359068050 | 31150 | 31150 | 31200 | 31100 | 1069 |
| 570 | 20250407 | 092900 | 3325761600 | 31200 | 31150 | 31200 | 31100 | 1890 |
| 571 | 20250407 | 092800 | 3266949150 | 31200 | 31350 | 31350 | 31100 | 4804 |
| 572 | 20250407 | 092700 | 3116889700 | 31400 | 31400 | 31450 | 31350 | 1188 |
| 573 | 20250407 | 092600 | 3079594850 | 31400 | 31400 | 31500 | 31350 | 1208 |
| 574 | 20250407 | 092500 | 3041692400 | 31350 | 31300 | 31450 | 31050 | 11255 |
| 575 | 20250407 | 092400 | 2690840150 | 31400 | 31700 | 31700 | 31150 | 9017 |
| 576 | 20250407 | 092300 | 2407735800 | 31750 | 31850 | 31900 | 31750 | 683 |
| 577 | 20250407 | 092200 | 2386025950 | 31850 | 31850 | 31900 | 31750 | 1542 |
| 578 | 20250407 | 092100 | 2336957450 | 31850 | 31700 | 31950 | 31650 | 1948 |
| 579 | 20250407 | 092000 | 2275055525 | 31700 | 31650 | 31700 | 31600 | 892 |
| 580 | 20250407 | 091900 | 2246831125 | 31650 | 31850 | 31950 | 31450 | 9068 |
| 581 | 20250407 | 091800 | 1960778425 | 31850 | 31800 | 32000 | 31750 | 2224 |
| 582 | 20250407 | 091700 | 1889853350 | 31800 | 31650 | 31800 | 31600 | 1418 |
| 583 | 20250407 | 091600 | 1844894450 | 31600 | 31550 | 31600 | 31550 | 832 |
| 584 | 20250407 | 091500 | 1818624275 | 31550 | 31600 | 31650 | 31550 | 2089 |
| 585 | 20250407 | 091400 | 1752692100 | 31600 | 31700 | 31700 | 31600 | 759 |
| 586 | 20250407 | 091300 | 1728695750 | 31700 | 31800 | 31800 | 31550 | 935 |
| 587 | 20250407 | 091200 | 1699071700 | 31800 | 31850 | 31850 | 31500 | 8297 |
| 588 | 20250407 | 091100 | 1436402400 | 31800 | 31950 | 31950 | 31800 | 1756 |
| 589 | 20250407 | 091000 | 1380423125 | 31950 | 31950 | 32050 | 31900 | 986 |
| 590 | 20250407 | 090900 | 1348911025 | 32000 | 31800 | 32050 | 31750 | 1857 |
| 591 | 20250407 | 090800 | 1289661925 | 31800 | 31750 | 31800 | 31600 | 1477 |
| 592 | 20250407 | 090700 | 1242819825 | 31750 | 31850 | 31850 | 31550 | 2436 |
| 593 | 20250407 | 090600 | 1165608775 | 31850 | 31850 | 31900 | 31800 | 2305 |
| 594 | 20250407 | 090500 | 1092161400 | 31850 | 31750 | 31850 | 31650 | 2321 |
| 595 | 20250407 | 090400 | 1018484850 | 31750 | 31600 | 31750 | 31500 | 5488 |
| 596 | 20250407 | 090300 | 845185400 | 31600 | 31600 | 31650 | 31600 | 5624 |
| 597 | 20250407 | 090200 | 667422750 | 31600 | 31800 | 31850 | 31550 | 5335 |
| 598 | 20250407 | 090100 | 498533200 | 31800 | 31850 | 31900 | 31750 | 5345 |
| 599 | 20250407 | 090000 | 328310050 | 31850 | 31950 | 32300 | 31800 | 10262 |