32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250408 | 185700 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 4374 |
| 3 | 20250408 | 185600 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20250408 | 185500 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20250408 | 185400 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20250408 | 185300 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20250408 | 185200 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20250408 | 185100 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20250408 | 185000 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20250408 | 184900 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20250408 | 184800 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20250408 | 184700 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20250408 | 184600 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20250408 | 184500 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20250408 | 184400 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20250408 | 184300 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20250408 | 184200 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20250408 | 184100 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20250408 | 184000 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20250408 | 183900 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20250408 | 183800 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20250408 | 183700 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20250408 | 183600 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20250408 | 183500 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20250408 | 183400 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20250408 | 183300 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20250408 | 183200 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20250408 | 183100 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20250408 | 183000 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20250408 | 182900 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20250408 | 182800 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20250408 | 182700 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 4374 |
| 33 | 20250408 | 182600 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20250408 | 182500 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20250408 | 182400 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20250408 | 182300 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20250408 | 182200 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20250408 | 182100 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20250408 | 182000 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20250408 | 181900 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20250408 | 181800 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20250408 | 181700 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20250408 | 181600 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20250408 | 181500 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20250408 | 181400 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20250408 | 181300 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20250408 | 181200 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20250408 | 181100 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20250408 | 181000 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20250408 | 180900 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20250408 | 180800 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20250408 | 180700 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20250408 | 180600 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20250408 | 180500 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20250408 | 180400 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20250408 | 180300 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20250408 | 180200 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20250408 | 180100 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20250408 | 180000 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20250408 | 175900 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20250408 | 175800 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20250408 | 175700 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 4374 |
| 63 | 20250408 | 175600 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20250408 | 175500 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20250408 | 175400 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20250408 | 175300 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20250408 | 175200 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20250408 | 175100 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20250408 | 175000 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20250408 | 174900 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20250408 | 174800 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20250408 | 174700 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20250408 | 174600 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20250408 | 174500 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20250408 | 174400 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20250408 | 174300 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20250408 | 174200 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20250408 | 174100 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20250408 | 174000 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20250408 | 173900 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20250408 | 173800 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20250408 | 173700 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20250408 | 173600 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20250408 | 173500 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20250408 | 173400 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20250408 | 173300 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20250408 | 173200 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20250408 | 173100 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20250408 | 173000 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20250408 | 172900 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20250408 | 172800 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20250408 | 172700 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 4374 |
| 93 | 20250408 | 172600 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20250408 | 172500 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20250408 | 172400 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20250408 | 172300 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20250408 | 172200 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20250408 | 172100 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20250408 | 172000 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20250408 | 171900 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20250408 | 171800 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20250408 | 171700 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20250408 | 171600 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20250408 | 171500 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20250408 | 171400 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20250408 | 171300 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20250408 | 171200 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20250408 | 171100 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20250408 | 171000 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20250408 | 170900 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20250408 | 170800 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20250408 | 170700 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20250408 | 170600 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20250408 | 170500 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20250408 | 170400 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20250408 | 170300 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20250408 | 170200 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20250408 | 170100 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20250408 | 170000 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20250408 | 165900 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20250408 | 165800 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20250408 | 165700 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 4374 |
| 123 | 20250408 | 165600 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20250408 | 165500 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20250408 | 165400 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20250408 | 165300 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20250408 | 165200 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20250408 | 165100 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20250408 | 165000 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20250408 | 164900 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20250408 | 164800 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20250408 | 164700 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20250408 | 164600 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20250408 | 164500 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20250408 | 164400 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20250408 | 164300 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20250408 | 164200 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20250408 | 164100 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20250408 | 164000 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20250408 | 163900 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20250408 | 163800 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20250408 | 163700 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20250408 | 163600 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20250408 | 163500 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20250408 | 163400 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20250408 | 163300 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20250408 | 163200 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20250408 | 163100 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20250408 | 163000 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20250408 | 162900 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20250408 | 162800 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20250408 | 162700 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 4374 |
| 153 | 20250408 | 162600 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20250408 | 162500 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20250408 | 162400 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20250408 | 162300 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20250408 | 162200 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20250408 | 162100 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20250408 | 162000 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20250408 | 161900 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20250408 | 161800 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20250408 | 161700 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20250408 | 161600 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20250408 | 161500 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20250408 | 161400 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20250408 | 161300 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20250408 | 161200 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20250408 | 161100 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20250408 | 161000 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20250408 | 160900 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20250408 | 160800 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20250408 | 160700 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20250408 | 160600 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20250408 | 160500 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20250408 | 160400 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20250408 | 160300 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20250408 | 160200 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20250408 | 160100 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20250408 | 160000 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20250408 | 155900 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20250408 | 155800 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20250408 | 155700 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 4374 |
| 183 | 20250408 | 155600 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 184 | 20250408 | 155500 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 185 | 20250408 | 155400 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 186 | 20250408 | 155300 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 187 | 20250408 | 155200 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 188 | 20250408 | 155100 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 189 | 20250408 | 155000 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 190 | 20250408 | 154900 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 191 | 20250408 | 154800 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 192 | 20250408 | 154700 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 193 | 20250408 | 154600 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 194 | 20250408 | 154500 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 195 | 20250408 | 154400 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 196 | 20250408 | 154300 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 197 | 20250408 | 154200 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 198 | 20250408 | 154100 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 199 | 20250408 | 154000 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 200 | 20250408 | 153900 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 201 | 20250408 | 153800 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 202 | 20250408 | 153700 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 203 | 20250408 | 153600 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 204 | 20250408 | 153500 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 205 | 20250408 | 153400 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 206 | 20250408 | 153300 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 207 | 20250408 | 153200 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 208 | 20250408 | 153100 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 209 | 20250408 | 153000 | 7719637450 | 31400 | 31400 | 31400 | 31400 | 4374 |
| 210 | 20250408 | 152900 | 7582293850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 211 | 20250408 | 152800 | 7582293850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 212 | 20250408 | 152700 | 7582293850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 213 | 20250408 | 152600 | 7582293850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 214 | 20250408 | 152500 | 7582293850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 215 | 20250408 | 152400 | 7582293850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 216 | 20250408 | 152300 | 7582293850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 217 | 20250408 | 152200 | 7582293850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 218 | 20250408 | 152100 | 7582293850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 219 | 20250408 | 152000 | 7582293850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 220 | 20250408 | 151900 | 7582293850 | 31500 | 31500 | 31550 | 31450 | 397 |
| 221 | 20250408 | 151800 | 7569775400 | 31500 | 31500 | 31525 | 31450 | 430 |
| 222 | 20250408 | 151700 | 7556243175 | 31500 | 31500 | 31500 | 31450 | 497 |
| 223 | 20250408 | 151600 | 7540590375 | 31500 | 31500 | 31550 | 31450 | 129 |
| 224 | 20250408 | 151500 | 7536521925 | 31450 | 31450 | 31500 | 31450 | 302 |
| 225 | 20250408 | 151400 | 7527015075 | 31450 | 31450 | 31500 | 31450 | 555 |
| 226 | 20250408 | 151300 | 7509547625 | 31500 | 31450 | 31500 | 31450 | 1287 |
| 227 | 20250408 | 151200 | 7469066575 | 31450 | 31450 | 31450 | 31400 | 1826 |
| 228 | 20250408 | 151100 | 7411700025 | 31400 | 31400 | 31450 | 31350 | 1379 |
| 229 | 20250408 | 151000 | 7368399775 | 31400 | 31350 | 31400 | 31300 | 683 |
| 230 | 20250408 | 150900 | 7346983125 | 31350 | 31250 | 31350 | 31250 | 596 |
| 231 | 20250408 | 150800 | 7328332325 | 31250 | 31325 | 31350 | 31250 | 1034 |
| 232 | 20250408 | 150700 | 7295984900 | 31350 | 31300 | 31350 | 31300 | 548 |
| 233 | 20250408 | 150600 | 7278827050 | 31300 | 31250 | 31300 | 31250 | 120 |
| 234 | 20250408 | 150500 | 7275076950 | 31250 | 31250 | 31300 | 31200 | 223 |
| 235 | 20250408 | 150400 | 7268114750 | 31250 | 31250 | 31300 | 31200 | 1062 |
| 236 | 20250408 | 150300 | 7234928400 | 31300 | 31300 | 31300 | 31300 | 215 |
| 237 | 20250408 | 150200 | 7228198900 | 31300 | 31250 | 31300 | 31150 | 353 |
| 238 | 20250408 | 150100 | 7217170500 | 31250 | 31200 | 31250 | 31175 | 751 |
| 239 | 20250408 | 150000 | 7193739275 | 31200 | 31150 | 31200 | 31150 | 154 |
| 240 | 20250408 | 145900 | 7188938775 | 31150 | 31200 | 31200 | 31150 | 111 |
| 241 | 20250408 | 145800 | 7185479575 | 31150 | 31200 | 31200 | 31150 | 1127 |
| 242 | 20250408 | 145700 | 7150373125 | 31200 | 31200 | 31200 | 31150 | 129 |
| 243 | 20250408 | 145600 | 7146351875 | 31150 | 31150 | 31200 | 31150 | 760 |
| 244 | 20250408 | 145500 | 7122660025 | 31150 | 31175 | 31200 | 31150 | 656 |
| 245 | 20250408 | 145400 | 7102222650 | 31200 | 31200 | 31200 | 31175 | 251 |
| 246 | 20250408 | 145300 | 7094394900 | 31200 | 31200 | 31200 | 31175 | 421 |
| 247 | 20250408 | 145200 | 7081268475 | 31200 | 31200 | 31200 | 31150 | 368 |
| 248 | 20250408 | 145100 | 7069793175 | 31150 | 31200 | 31200 | 31150 | 125 |
| 249 | 20250408 | 145000 | 7065898825 | 31150 | 31275 | 31300 | 31150 | 480 |
| 250 | 20250408 | 144900 | 7050898500 | 31250 | 31150 | 31250 | 31100 | 760 |
| 251 | 20250408 | 144800 | 7027218700 | 31050 | 31000 | 31100 | 31000 | 583 |
| 252 | 20250408 | 144700 | 7009122250 | 31000 | 31150 | 31150 | 31000 | 7041 |
| 253 | 20250408 | 144600 | 6790480300 | 31150 | 31275 | 31275 | 31150 | 3921 |
| 254 | 20250408 | 144500 | 6668116875 | 31275 | 31250 | 31275 | 31250 | 334 |
| 255 | 20250408 | 144400 | 6657679125 | 31275 | 31300 | 31300 | 31250 | 289 |
| 256 | 20250408 | 144300 | 6648640875 | 31300 | 31300 | 31350 | 31250 | 1413 |
| 257 | 20250408 | 144200 | 6604438825 | 31250 | 31300 | 31300 | 31250 | 1648 |
| 258 | 20250408 | 144100 | 6552927300 | 31250 | 31300 | 31300 | 31250 | 464 |
| 259 | 20250408 | 144000 | 6538426150 | 31250 | 31300 | 31300 | 31250 | 550 |
| 260 | 20250408 | 143900 | 6521217450 | 31300 | 31300 | 31350 | 31300 | 1089 |
| 261 | 20250408 | 143800 | 6487129000 | 31350 | 31400 | 31400 | 31300 | 538 |
| 262 | 20250408 | 143700 | 6470262250 | 31375 | 31400 | 31400 | 31350 | 851 |
| 263 | 20250408 | 143600 | 6443553675 | 31400 | 31400 | 31400 | 31350 | 629 |
| 264 | 20250408 | 143500 | 6423809225 | 31350 | 31400 | 31400 | 31350 | 211 |
| 265 | 20250408 | 143400 | 6417189175 | 31400 | 31300 | 31400 | 31300 | 744 |
| 266 | 20250408 | 143300 | 6393883375 | 31300 | 31450 | 31450 | 31300 | 934 |
| 267 | 20250408 | 143200 | 6364593525 | 31400 | 31450 | 31450 | 31400 | 89 |
| 268 | 20250408 | 143100 | 6361798125 | 31450 | 31400 | 31450 | 31400 | 168 |
| 269 | 20250408 | 143000 | 6356522625 | 31400 | 31400 | 31450 | 31350 | 233 |
| 270 | 20250408 | 142900 | 6349206425 | 31300 | 31450 | 31450 | 31300 | 1856 |
| 271 | 20250408 | 142800 | 6291001375 | 31400 | 31450 | 31500 | 31350 | 945 |
| 272 | 20250408 | 142700 | 6261317775 | 31500 | 31500 | 31500 | 31500 | 162 |
| 273 | 20250408 | 142600 | 6256214775 | 31500 | 31450 | 31500 | 31350 | 928 |
| 274 | 20250408 | 142500 | 6227090275 | 31450 | 31450 | 31500 | 31400 | 1794 |
| 275 | 20250408 | 142400 | 6170595975 | 31450 | 31500 | 31500 | 31450 | 44 |
| 276 | 20250408 | 142300 | 6169210425 | 31450 | 31400 | 31450 | 31350 | 419 |
| 277 | 20250408 | 142200 | 6156044775 | 31350 | 31350 | 31350 | 31350 | 368 |
| 278 | 20250408 | 142100 | 6144507975 | 31350 | 31350 | 31350 | 31300 | 70 |
| 279 | 20250408 | 142000 | 6142314725 | 31300 | 31350 | 31350 | 31300 | 118 |
| 280 | 20250408 | 141900 | 6138617425 | 31350 | 31300 | 31350 | 31300 | 16 |
| 281 | 20250408 | 141800 | 6138115875 | 31350 | 31400 | 31400 | 31300 | 147 |
| 282 | 20250408 | 141700 | 6133506625 | 31400 | 31400 | 31450 | 31350 | 147 |
| 283 | 20250408 | 141600 | 6128889250 | 31400 | 31350 | 31450 | 31350 | 436 |
| 284 | 20250408 | 141500 | 6115200100 | 31300 | 31300 | 31350 | 31300 | 377 |
| 285 | 20250408 | 141400 | 6103389350 | 31300 | 31250 | 31300 | 31250 | 546 |
| 286 | 20250408 | 141300 | 6086305650 | 31250 | 31250 | 31300 | 31250 | 1098 |
| 287 | 20250408 | 141200 | 6051946375 | 31275 | 31325 | 31325 | 31250 | 302 |
| 288 | 20250408 | 141100 | 6042497150 | 31300 | 31350 | 31350 | 31300 | 894 |
| 289 | 20250408 | 141000 | 6014509725 | 31350 | 31400 | 31400 | 31300 | 1623 |
| 290 | 20250408 | 140900 | 5963645325 | 31400 | 31450 | 31450 | 31350 | 609 |
| 291 | 20250408 | 140800 | 5944532375 | 31400 | 31500 | 31500 | 31400 | 2054 |
| 292 | 20250408 | 140700 | 5879922725 | 31550 | 31550 | 31550 | 31500 | 3672 |
| 293 | 20250408 | 140600 | 5764205425 | 31550 | 31600 | 31600 | 31550 | 885 |
| 294 | 20250408 | 140500 | 5736278625 | 31600 | 31550 | 31600 | 31550 | 171 |
| 295 | 20250408 | 140400 | 5730882525 | 31600 | 31650 | 31650 | 31550 | 912 |
| 296 | 20250408 | 140300 | 5702068400 | 31600 | 31600 | 31650 | 31600 | 3504 |
| 297 | 20250408 | 140200 | 5591339800 | 31650 | 31650 | 31700 | 31600 | 94 |
| 298 | 20250408 | 140100 | 5588367500 | 31700 | 31650 | 31700 | 31650 | 436 |
| 299 | 20250408 | 140000 | 5574566100 | 31650 | 31650 | 31700 | 31650 | 89 |
| 300 | 20250408 | 135900 | 5571748850 | 31650 | 31700 | 31700 | 31650 | 176 |
| 301 | 20250408 | 135800 | 5566175375 | 31700 | 31700 | 31700 | 31650 | 204 |
| 302 | 20250408 | 135700 | 5559710075 | 31700 | 31650 | 31700 | 31650 | 244 |
| 303 | 20250408 | 135600 | 5551986425 | 31650 | 31700 | 31700 | 31650 | 138 |
| 304 | 20250408 | 135500 | 5547618475 | 31700 | 31700 | 31700 | 31650 | 109 |
| 305 | 20250408 | 135400 | 5544164525 | 31700 | 31700 | 31700 | 31650 | 397 |
| 306 | 20250408 | 135300 | 5531599175 | 31700 | 31750 | 31750 | 31700 | 131 |
| 307 | 20250408 | 135200 | 5527445975 | 31750 | 31700 | 31750 | 31700 | 43 |
| 308 | 20250408 | 135100 | 5526081375 | 31700 | 31750 | 31750 | 31700 | 104 |
| 309 | 20250408 | 135000 | 5522784275 | 31750 | 31650 | 31750 | 31600 | 1643 |
| 310 | 20250408 | 134900 | 5470726675 | 31650 | 31600 | 31650 | 31600 | 163 |
| 311 | 20250408 | 134800 | 5465569025 | 31650 | 31600 | 31650 | 31600 | 147 |
| 312 | 20250408 | 134700 | 5460920225 | 31650 | 31650 | 31650 | 31600 | 39 |
| 313 | 20250408 | 134600 | 5459686575 | 31600 | 31650 | 31700 | 31600 | 127 |
| 314 | 20250408 | 134500 | 5455671775 | 31650 | 31700 | 31700 | 31650 | 60 |
| 315 | 20250408 | 134400 | 5453772725 | 31650 | 31650 | 31700 | 31650 | 398 |
| 316 | 20250408 | 134300 | 5441174625 | 31650 | 31650 | 31700 | 31650 | 222 |
| 317 | 20250408 | 134200 | 5434147675 | 31650 | 31650 | 31700 | 31650 | 138 |
| 318 | 20250408 | 134100 | 5429779425 | 31650 | 31650 | 31700 | 31650 | 214 |
| 319 | 20250408 | 134000 | 5423005925 | 31650 | 31700 | 31700 | 31650 | 177 |
| 320 | 20250408 | 133900 | 5417403325 | 31700 | 31700 | 31700 | 31650 | 136 |
| 321 | 20250408 | 133800 | 5413097625 | 31650 | 31700 | 31700 | 31650 | 38 |
| 322 | 20250408 | 133700 | 5411894475 | 31650 | 31650 | 31700 | 31650 | 117 |
| 323 | 20250408 | 133600 | 5408190275 | 31650 | 31700 | 31700 | 31650 | 487 |
| 324 | 20250408 | 133500 | 5392774875 | 31700 | 31650 | 31700 | 31600 | 2426 |
| 325 | 20250408 | 133400 | 5315999425 | 31650 | 31650 | 31700 | 31650 | 614 |
| 326 | 20250408 | 133300 | 5296564125 | 31650 | 31750 | 31800 | 31650 | 4867 |
| 327 | 20250408 | 133200 | 5142127875 | 31750 | 31800 | 31800 | 31750 | 558 |
| 328 | 20250408 | 133100 | 5124410625 | 31800 | 31850 | 31850 | 31800 | 895 |
| 329 | 20250408 | 133000 | 5095948975 | 31850 | 31800 | 31850 | 31750 | 427 |
| 330 | 20250408 | 132900 | 5082375725 | 31800 | 31750 | 31800 | 31750 | 1655 |
| 331 | 20250408 | 132800 | 5029829125 | 31750 | 31700 | 31750 | 31700 | 255 |
| 332 | 20250408 | 132700 | 5021744825 | 31700 | 31700 | 31750 | 31700 | 169 |
| 333 | 20250408 | 132600 | 5016386575 | 31700 | 31800 | 31800 | 31700 | 8102 |
| 334 | 20250408 | 132500 | 4759147425 | 31750 | 31800 | 31800 | 31750 | 284 |
| 335 | 20250408 | 132400 | 4750128675 | 31800 | 31800 | 31850 | 31800 | 274 |
| 336 | 20250408 | 132300 | 4741415125 | 31800 | 31850 | 31850 | 31800 | 428 |
| 337 | 20250408 | 132200 | 4727804375 | 31850 | 31850 | 31850 | 31800 | 197 |
| 338 | 20250408 | 132100 | 4721537625 | 31850 | 31800 | 31850 | 31800 | 48 |
| 339 | 20250408 | 132000 | 4720009125 | 31800 | 31800 | 31850 | 31800 | 34 |
| 340 | 20250408 | 131900 | 4718927575 | 31850 | 31850 | 31850 | 31850 | 11 |
| 341 | 20250408 | 131800 | 4718577225 | 31800 | 31750 | 31800 | 31750 | 810 |
| 342 | 20250408 | 131700 | 4692825725 | 31750 | 31800 | 31800 | 31750 | 222 |
| 343 | 20250408 | 131600 | 4685767450 | 31825 | 31800 | 31825 | 31800 | 103 |
| 344 | 20250408 | 131500 | 4682491975 | 31800 | 31850 | 31850 | 31800 | 413 |
| 345 | 20250408 | 131400 | 4669356825 | 31850 | 31850 | 31850 | 31800 | 13 |
| 346 | 20250408 | 131300 | 4668942975 | 31850 | 31850 | 31850 | 31800 | 31 |
| 347 | 20250408 | 131200 | 4667955725 | 31850 | 31900 | 31900 | 31800 | 190 |
| 348 | 20250408 | 131100 | 4661910825 | 31900 | 31900 | 31900 | 31850 | 190 |
| 349 | 20250408 | 131000 | 4655853925 | 31850 | 31750 | 31950 | 31750 | 1255 |
| 350 | 20250408 | 130900 | 4615811875 | 31850 | 31850 | 31850 | 31750 | 1400 |
| 351 | 20250408 | 130800 | 4571331825 | 31850 | 31800 | 31850 | 31750 | 2197 |
| 352 | 20250408 | 130700 | 4501466825 | 31800 | 31850 | 31850 | 31800 | 129 |
| 353 | 20250408 | 130600 | 4497361375 | 31850 | 31850 | 31850 | 31800 | 70 |
| 354 | 20250408 | 130500 | 4495133925 | 31800 | 31850 | 31850 | 31800 | 68 |
| 355 | 20250408 | 130400 | 4492971375 | 31800 | 31800 | 31850 | 31800 | 523 |
| 356 | 20250408 | 130300 | 4476339525 | 31800 | 31850 | 31850 | 31800 | 31 |
| 357 | 20250408 | 130200 | 4475353275 | 31850 | 31850 | 31850 | 31800 | 39 |
| 358 | 20250408 | 130100 | 4474112025 | 31800 | 31800 | 31850 | 31800 | 415 |
| 359 | 20250408 | 130000 | 4460914725 | 31800 | 31850 | 31850 | 31800 | 27 |
| 360 | 20250408 | 125900 | 4460055325 | 31850 | 31900 | 31900 | 31850 | 1029 |
| 361 | 20250408 | 125800 | 4427281625 | 31850 | 31850 | 31900 | 31850 | 1298 |
| 362 | 20250408 | 125700 | 4385913475 | 31850 | 31800 | 31900 | 31800 | 231 |
| 363 | 20250408 | 125600 | 4378559775 | 31800 | 31850 | 31850 | 31800 | 31 |
| 364 | 20250408 | 125500 | 4377573075 | 31850 | 31800 | 31900 | 31800 | 116 |
| 365 | 20250408 | 125400 | 4373878775 | 31800 | 31900 | 31900 | 31800 | 77 |
| 366 | 20250408 | 125300 | 4371428425 | 31900 | 31850 | 31900 | 31800 | 497 |
| 367 | 20250408 | 125200 | 4355613225 | 31850 | 31900 | 31900 | 31850 | 290 |
| 368 | 20250408 | 125100 | 4346376575 | 31900 | 31900 | 31900 | 31850 | 1261 |
| 369 | 20250408 | 125000 | 4306211525 | 31900 | 31900 | 31900 | 31850 | 109 |
| 370 | 20250408 | 124900 | 4302734525 | 31850 | 31900 | 31900 | 31850 | 153 |
| 371 | 20250408 | 124800 | 4297855275 | 31900 | 31875 | 31900 | 31875 | 11 |
| 372 | 20250408 | 124700 | 4297504475 | 31850 | 31850 | 31900 | 31850 | 19 |
| 373 | 20250408 | 124600 | 4296898675 | 31900 | 31900 | 31900 | 31850 | 57 |
| 374 | 20250408 | 124500 | 4295082125 | 31900 | 31850 | 31900 | 31850 | 7 |
| 375 | 20250408 | 124400 | 4294859025 | 31850 | 31850 | 31900 | 31850 | 230 |
| 376 | 20250408 | 124300 | 4287532475 | 31850 | 31850 | 31900 | 31850 | 35 |
| 377 | 20250408 | 124200 | 4286416925 | 31850 | 31900 | 31900 | 31800 | 3384 |
| 378 | 20250408 | 124100 | 4178724625 | 31900 | 31850 | 31900 | 31850 | 984 |
| 379 | 20250408 | 124000 | 4147337225 | 31900 | 31900 | 31900 | 31900 | 17 |
| 380 | 20250408 | 123900 | 4146794925 | 31900 | 31850 | 31900 | 31850 | 407 |
| 381 | 20250408 | 123800 | 4133831925 | 31850 | 31900 | 31900 | 31850 | 94 |
| 382 | 20250408 | 123700 | 4130836625 | 31900 | 31850 | 31900 | 31850 | 43 |
| 383 | 20250408 | 123600 | 4129466325 | 31850 | 31800 | 31900 | 31800 | 328 |
| 384 | 20250408 | 123500 | 4119020125 | 31850 | 31900 | 31900 | 31800 | 76 |
| 385 | 20250408 | 123400 | 4116601425 | 31900 | 31850 | 31900 | 31850 | 79 |
| 386 | 20250408 | 123300 | 4114084575 | 31850 | 31900 | 31900 | 31850 | 29 |
| 387 | 20250408 | 123200 | 4113160575 | 31850 | 31850 | 31900 | 31850 | 116 |
| 388 | 20250408 | 123100 | 4109465925 | 31900 | 31900 | 31900 | 31850 | 29 |
| 389 | 20250408 | 123000 | 4108541075 | 31850 | 31750 | 31850 | 31750 | 1003 |
| 390 | 20250408 | 122900 | 4076635625 | 31750 | 31850 | 31850 | 31750 | 331 |
| 391 | 20250408 | 122800 | 4066109725 | 31800 | 31800 | 31800 | 31750 | 729 |
| 392 | 20250408 | 122700 | 4042929475 | 31850 | 31800 | 31850 | 31800 | 105 |
| 393 | 20250408 | 122600 | 4039590225 | 31800 | 31850 | 31850 | 31800 | 895 |
| 394 | 20250408 | 122500 | 4011128725 | 31850 | 31800 | 31850 | 31800 | 35 |
| 395 | 20250408 | 122400 | 4010014775 | 31850 | 31800 | 31850 | 31800 | 196 |
| 396 | 20250408 | 122300 | 4003781225 | 31850 | 31800 | 31850 | 31800 | 146 |
| 397 | 20250408 | 122200 | 3999135475 | 31850 | 31800 | 31850 | 31750 | 267 |
| 398 | 20250408 | 122100 | 3990645175 | 31800 | 31750 | 31800 | 31750 | 532 |
| 399 | 20250408 | 122000 | 3973728175 | 31850 | 31850 | 31850 | 31800 | 2529 |
| 400 | 20250408 | 121900 | 3893304575 | 31850 | 31800 | 31850 | 31800 | 600 |
| 401 | 20250408 | 121800 | 3874223675 | 31850 | 31850 | 31850 | 31800 | 40 |
| 402 | 20250408 | 121700 | 3872950925 | 31800 | 31900 | 31900 | 31800 | 731 |
| 403 | 20250408 | 121600 | 3849697275 | 31850 | 31850 | 31850 | 31850 | 186 |
| 404 | 20250408 | 121500 | 3843773175 | 31850 | 31900 | 31900 | 31800 | 112 |
| 405 | 20250408 | 121400 | 3840206275 | 31850 | 31850 | 31900 | 31850 | 294 |
| 406 | 20250408 | 121300 | 3830839675 | 31850 | 31900 | 31900 | 31850 | 26 |
| 407 | 20250408 | 121200 | 3830010575 | 31900 | 31950 | 31950 | 31850 | 38 |
| 408 | 20250408 | 121100 | 3828799425 | 31950 | 31800 | 31950 | 31800 | 354 |
| 409 | 20250408 | 121000 | 3817523125 | 31850 | 31825 | 31850 | 31800 | 151 |
| 410 | 20250408 | 120900 | 3812715750 | 31850 | 31825 | 31850 | 31825 | 32 |
| 411 | 20250408 | 120800 | 3811697050 | 31825 | 31800 | 31825 | 31800 | 22 |
| 412 | 20250408 | 120700 | 3810997200 | 31800 | 31875 | 31875 | 31800 | 113 |
| 413 | 20250408 | 120600 | 3807400150 | 31875 | 31850 | 31875 | 31850 | 393 |
| 414 | 20250408 | 120500 | 3794882375 | 31875 | 31950 | 31950 | 31875 | 41 |
| 415 | 20250408 | 120400 | 3793574725 | 31950 | 31950 | 31950 | 31900 | 37 |
| 416 | 20250408 | 120300 | 3792393775 | 31900 | 31950 | 31950 | 31900 | 260 |
| 417 | 20250408 | 120200 | 3784087075 | 31950 | 31900 | 31950 | 31900 | 44 |
| 418 | 20250408 | 120100 | 3782682925 | 31900 | 31900 | 31950 | 31900 | 477 |
| 419 | 20250408 | 120000 | 3767466275 | 31950 | 31900 | 31950 | 31900 | 19 |
| 420 | 20250408 | 115900 | 3766859375 | 31850 | 31850 | 31950 | 31850 | 224 |
| 421 | 20250408 | 115800 | 3759704675 | 31950 | 31850 | 31950 | 31800 | 2024 |
| 422 | 20250408 | 115700 | 3695128575 | 31850 | 31850 | 31850 | 31850 | 22 |
| 423 | 20250408 | 115600 | 3694427875 | 31850 | 31850 | 31850 | 31800 | 629 |
| 424 | 20250408 | 115500 | 3674394275 | 31850 | 31850 | 31850 | 31800 | 29 |
| 425 | 20250408 | 115400 | 3673471025 | 31850 | 31900 | 31900 | 31850 | 145 |
| 426 | 20250408 | 115300 | 3668852000 | 31900 | 31800 | 31900 | 31800 | 358 |
| 427 | 20250408 | 115200 | 3657449450 | 31800 | 31850 | 31850 | 31800 | 15 |
| 428 | 20250408 | 115100 | 3656972150 | 31850 | 31850 | 31850 | 31800 | 82 |
| 429 | 20250408 | 115000 | 3654361050 | 31800 | 31800 | 31850 | 31800 | 96 |
| 430 | 20250408 | 114900 | 3651305550 | 31850 | 31850 | 31850 | 31800 | 53 |
| 431 | 20250408 | 114800 | 3649618500 | 31850 | 31850 | 31850 | 31800 | 65 |
| 432 | 20250408 | 114700 | 3647550500 | 31850 | 31850 | 31850 | 31800 | 24 |
| 433 | 20250408 | 114600 | 3646786600 | 31800 | 31800 | 31850 | 31800 | 759 |
| 434 | 20250408 | 114500 | 3622649950 | 31800 | 31850 | 31850 | 31800 | 17 |
| 435 | 20250408 | 114400 | 3622108800 | 31850 | 31850 | 31850 | 31800 | 34 |
| 436 | 20250408 | 114300 | 3621026550 | 31800 | 31800 | 31850 | 31800 | 57 |
| 437 | 20250408 | 114200 | 3619213600 | 31850 | 31800 | 31850 | 31800 | 19 |
| 438 | 20250408 | 114100 | 3618608550 | 31800 | 31850 | 31850 | 31800 | 165 |
| 439 | 20250408 | 114000 | 3613361050 | 31800 | 31800 | 31850 | 31800 | 253 |
| 440 | 20250408 | 113900 | 3605304800 | 31850 | 31850 | 31850 | 31800 | 129 |
| 441 | 20250408 | 113800 | 3601196400 | 31850 | 31850 | 31850 | 31800 | 72 |
| 442 | 20250408 | 113700 | 3598906000 | 31800 | 31800 | 31850 | 31800 | 13 |
| 443 | 20250408 | 113600 | 3598492050 | 31800 | 31800 | 31850 | 31800 | 380 |
| 444 | 20250408 | 113500 | 3586407400 | 31800 | 31850 | 31850 | 31800 | 416 |
| 445 | 20250408 | 113400 | 3573177650 | 31850 | 31800 | 31850 | 31800 | 114 |
| 446 | 20250408 | 113300 | 3569548550 | 31850 | 31800 | 31850 | 31800 | 31 |
| 447 | 20250408 | 113200 | 3568562300 | 31850 | 31850 | 31900 | 31800 | 598 |
| 448 | 20250408 | 113100 | 3549517500 | 31850 | 31850 | 31900 | 31850 | 207 |
| 449 | 20250408 | 113000 | 3542921100 | 31850 | 31900 | 31900 | 31850 | 312 |
| 450 | 20250408 | 112900 | 3532976000 | 31900 | 31900 | 31900 | 31850 | 37 |
| 451 | 20250408 | 112800 | 3531795950 | 31900 | 31900 | 31900 | 31850 | 59 |
| 452 | 20250408 | 112700 | 3529916600 | 31900 | 31900 | 31900 | 31850 | 218 |
| 453 | 20250408 | 112600 | 3522964700 | 31850 | 31900 | 31900 | 31850 | 83 |
| 454 | 20250408 | 112500 | 3520320250 | 31900 | 31850 | 31900 | 31850 | 64 |
| 455 | 20250408 | 112400 | 3518281325 | 31850 | 31900 | 31900 | 31850 | 57 |
| 456 | 20250408 | 112300 | 3516463975 | 31900 | 31900 | 31900 | 31900 | 34 |
| 457 | 20250408 | 112200 | 3515379375 | 31900 | 31900 | 31950 | 31900 | 175 |
| 458 | 20250408 | 112100 | 3509796175 | 31900 | 31950 | 31950 | 31900 | 22 |
| 459 | 20250408 | 112000 | 3509094025 | 31950 | 31950 | 31950 | 31900 | 140 |
| 460 | 20250408 | 111900 | 3504621675 | 31900 | 31850 | 31950 | 31850 | 219 |
| 461 | 20250408 | 111800 | 3497635725 | 31850 | 31850 | 31900 | 31800 | 120 |
| 462 | 20250408 | 111700 | 3493813725 | 31850 | 31950 | 31950 | 31850 | 1615 |
| 463 | 20250408 | 111600 | 3442354275 | 31900 | 31900 | 31950 | 31900 | 31 |
| 464 | 20250408 | 111500 | 3441364525 | 31900 | 31900 | 31950 | 31900 | 45 |
| 465 | 20250408 | 111400 | 3439927875 | 31950 | 31900 | 31950 | 31900 | 1569 |
| 466 | 20250408 | 111300 | 3389870775 | 31900 | 31900 | 31900 | 31850 | 31 |
| 467 | 20250408 | 111200 | 3388882525 | 31900 | 31900 | 31900 | 31850 | 121 |
| 468 | 20250408 | 111100 | 3385023225 | 31900 | 31850 | 31900 | 31800 | 426 |
| 469 | 20250408 | 111000 | 3371446825 | 31850 | 31800 | 31850 | 31800 | 29 |
| 470 | 20250408 | 110900 | 3370524125 | 31800 | 31850 | 31850 | 31800 | 105 |
| 471 | 20250408 | 110800 | 3367181275 | 31850 | 31800 | 31850 | 31800 | 108 |
| 472 | 20250408 | 110700 | 3363746475 | 31800 | 31850 | 31850 | 31800 | 487 |
| 473 | 20250408 | 110600 | 3348242075 | 31900 | 31900 | 31900 | 31850 | 293 |
| 474 | 20250408 | 110500 | 3338902625 | 31900 | 31900 | 31900 | 31850 | 125 |
| 475 | 20250408 | 110400 | 3334920725 | 31850 | 31900 | 31900 | 31850 | 68 |
| 476 | 20250408 | 110300 | 3332754325 | 31900 | 31950 | 31950 | 31900 | 98 |
| 477 | 20250408 | 110200 | 3329627675 | 31950 | 31900 | 31950 | 31900 | 25 |
| 478 | 20250408 | 110100 | 3328829575 | 31950 | 31950 | 31950 | 31900 | 108 |
| 479 | 20250408 | 110000 | 3325381375 | 31950 | 31900 | 31950 | 31850 | 149 |
| 480 | 20250408 | 105900 | 3320626325 | 31900 | 31900 | 31900 | 31850 | 39 |
| 481 | 20250408 | 105800 | 3319383500 | 31950 | 31950 | 31950 | 31900 | 83 |
| 482 | 20250408 | 105700 | 3316732650 | 31950 | 31800 | 31950 | 31800 | 145 |
| 483 | 20250408 | 105600 | 3312110150 | 31850 | 31850 | 31900 | 31800 | 2599 |
| 484 | 20250408 | 105500 | 3229331650 | 31800 | 31850 | 31850 | 31800 | 407 |
| 485 | 20250408 | 105400 | 3216388600 | 31800 | 31850 | 31850 | 31800 | 175 |
| 486 | 20250408 | 105300 | 3210823000 | 31800 | 31800 | 31800 | 31800 | 46 |
| 487 | 20250408 | 105200 | 3209360200 | 31850 | 31850 | 31850 | 31800 | 14 |
| 488 | 20250408 | 105100 | 3208914400 | 31750 | 31850 | 31850 | 31750 | 3248 |
| 489 | 20250408 | 105000 | 3105759850 | 31850 | 31850 | 31850 | 31800 | 70 |
| 490 | 20250408 | 104900 | 3103531475 | 31850 | 31800 | 31850 | 31800 | 361 |
| 491 | 20250408 | 104800 | 3092050825 | 31800 | 31800 | 31800 | 31750 | 1152 |
| 492 | 20250408 | 104700 | 3055468575 | 31750 | 31800 | 31800 | 31750 | 44 |
| 493 | 20250408 | 104600 | 3054070525 | 31800 | 31800 | 31800 | 31750 | 88 |
| 494 | 20250408 | 104500 | 3051273100 | 31800 | 31750 | 31800 | 31750 | 174 |
| 495 | 20250408 | 104400 | 3045741050 | 31750 | 31800 | 31800 | 31750 | 22 |
| 496 | 20250408 | 104300 | 3045041925 | 31800 | 31800 | 31800 | 31750 | 451 |
| 497 | 20250408 | 104200 | 3030700875 | 31800 | 31750 | 31800 | 31750 | 26 |
| 498 | 20250408 | 104100 | 3029874775 | 31800 | 31800 | 31850 | 31800 | 634 |
| 499 | 20250408 | 104000 | 3009713475 | 31850 | 31800 | 31850 | 31800 | 27 |
| 500 | 20250408 | 103900 | 3008854325 | 31800 | 31850 | 31850 | 31800 | 50 |
| 501 | 20250408 | 103800 | 3007263175 | 31850 | 31850 | 31850 | 31800 | 24 |
| 502 | 20250408 | 103700 | 3006499525 | 31850 | 31850 | 31850 | 31800 | 91 |
| 503 | 20250408 | 103600 | 3003601225 | 31800 | 31850 | 31850 | 31800 | 139 |
| 504 | 20250408 | 103500 | 2999180175 | 31800 | 31800 | 31850 | 31800 | 20 |
| 505 | 20250408 | 103400 | 2998544125 | 31800 | 31800 | 31850 | 31800 | 597 |
| 506 | 20250408 | 103300 | 2979543525 | 31800 | 31800 | 31850 | 31800 | 311 |
| 507 | 20250408 | 103200 | 2969653275 | 31800 | 31800 | 31800 | 31750 | 93 |
| 508 | 20250408 | 103100 | 2966696025 | 31750 | 31750 | 31800 | 31750 | 244 |
| 509 | 20250408 | 103000 | 2958948725 | 31800 | 31800 | 31800 | 31750 | 90 |
| 510 | 20250408 | 102900 | 2956087875 | 31750 | 31775 | 31800 | 31750 | 235 |
| 511 | 20250408 | 102800 | 2948625650 | 31800 | 31750 | 31800 | 31750 | 92 |
| 512 | 20250408 | 102700 | 2945702250 | 31750 | 31850 | 31850 | 31750 | 104 |
| 513 | 20250408 | 102600 | 2942395050 | 31850 | 31825 | 31850 | 31800 | 107 |
| 514 | 20250408 | 102500 | 2938992325 | 31850 | 31750 | 31850 | 31750 | 87 |
| 515 | 20250408 | 102400 | 2936229725 | 31800 | 31800 | 31800 | 31800 | 202 |
| 516 | 20250408 | 102300 | 2929806125 | 31800 | 31800 | 31800 | 31800 | 70 |
| 517 | 20250408 | 102200 | 2927580125 | 31800 | 31800 | 31800 | 31750 | 255 |
| 518 | 20250408 | 102100 | 2919477325 | 31800 | 31800 | 31850 | 31750 | 852 |
| 519 | 20250408 | 102000 | 2892417825 | 31800 | 31750 | 31800 | 31750 | 1566 |
| 520 | 20250408 | 101900 | 2842696075 | 31800 | 31850 | 31850 | 31750 | 184 |
| 521 | 20250408 | 101800 | 2836845325 | 31750 | 31800 | 31850 | 31750 | 357 |
| 522 | 20250408 | 101700 | 2825502675 | 31850 | 31850 | 31850 | 31800 | 41 |
| 523 | 20250408 | 101600 | 2824197625 | 31800 | 31850 | 31900 | 31800 | 207 |
| 524 | 20250408 | 101500 | 2817605725 | 31850 | 31850 | 31875 | 31750 | 820 |
| 525 | 20250408 | 101400 | 2791525100 | 31825 | 31850 | 31850 | 31825 | 57 |
| 526 | 20250408 | 101300 | 2789710075 | 31825 | 31850 | 31850 | 31825 | 93 |
| 527 | 20250408 | 101200 | 2786749050 | 31900 | 31900 | 31900 | 31800 | 398 |
| 528 | 20250408 | 101100 | 2774080650 | 31900 | 31850 | 31900 | 31850 | 414 |
| 529 | 20250408 | 101000 | 2760892600 | 31800 | 31775 | 31800 | 31750 | 524 |
| 530 | 20250408 | 100900 | 2744236950 | 31775 | 31775 | 31775 | 31750 | 41 |
| 531 | 20250408 | 100800 | 2742934900 | 31800 | 31750 | 31800 | 31750 | 1035 |
| 532 | 20250408 | 100700 | 2710072900 | 31800 | 31750 | 31800 | 31750 | 1558 |
| 533 | 20250408 | 100600 | 2660598975 | 31750 | 31800 | 31800 | 31700 | 5397 |
| 534 | 20250408 | 100500 | 2489251575 | 31800 | 31850 | 31850 | 31750 | 475 |
| 535 | 20250408 | 100400 | 2474145275 | 31850 | 31850 | 31850 | 31800 | 290 |
| 536 | 20250408 | 100300 | 2464909525 | 31800 | 31800 | 31800 | 31750 | 761 |
| 537 | 20250408 | 100200 | 2440711225 | 31800 | 31800 | 31800 | 31750 | 223 |
| 538 | 20250408 | 100100 | 2433628875 | 31800 | 31800 | 31800 | 31750 | 4672 |
| 539 | 20250408 | 100000 | 2285291675 | 31750 | 31750 | 31800 | 31700 | 1761 |
| 540 | 20250408 | 095900 | 2229415325 | 31800 | 31750 | 31850 | 31750 | 1147 |
| 541 | 20250408 | 095800 | 2192968925 | 31750 | 31800 | 31800 | 31700 | 1492 |
| 542 | 20250408 | 095700 | 2145659275 | 31800 | 31800 | 31800 | 31750 | 407 |
| 543 | 20250408 | 095600 | 2132736625 | 31750 | 31800 | 31800 | 31750 | 155 |
| 544 | 20250408 | 095500 | 2127814275 | 31800 | 31750 | 31800 | 31750 | 142 |
| 545 | 20250408 | 095400 | 2123301225 | 31750 | 31750 | 31800 | 31750 | 87 |
| 546 | 20250408 | 095300 | 2120537675 | 31750 | 31700 | 31800 | 31700 | 86 |
| 547 | 20250408 | 095200 | 2117810075 | 31700 | 31700 | 31700 | 31650 | 95 |
| 548 | 20250408 | 095100 | 2114802425 | 31650 | 31700 | 31800 | 31650 | 372 |
| 549 | 20250408 | 095000 | 2103009675 | 31700 | 31750 | 31750 | 31700 | 590 |
| 550 | 20250408 | 094900 | 2084291225 | 31700 | 31650 | 31700 | 31650 | 91 |
| 551 | 20250408 | 094800 | 2081410775 | 31650 | 31650 | 31700 | 31650 | 1226 |
| 552 | 20250408 | 094700 | 2042583875 | 31650 | 31700 | 31700 | 31650 | 311 |
| 553 | 20250408 | 094600 | 2032733975 | 31700 | 31650 | 31700 | 31650 | 223 |
| 554 | 20250408 | 094500 | 2025675525 | 31700 | 31650 | 31700 | 31650 | 574 |
| 555 | 20250408 | 094400 | 2007483425 | 31650 | 31650 | 31700 | 31600 | 900 |
| 556 | 20250408 | 094300 | 1978997975 | 31650 | 31650 | 31700 | 31600 | 1166 |
| 557 | 20250408 | 094200 | 1942133775 | 31650 | 31650 | 31700 | 31600 | 607 |
| 558 | 20250408 | 094100 | 1922894175 | 31600 | 31650 | 31700 | 31600 | 694 |
| 559 | 20250408 | 094000 | 1900933925 | 31700 | 31650 | 31700 | 31650 | 107 |
| 560 | 20250408 | 093900 | 1897543275 | 31600 | 31700 | 31700 | 31600 | 318 |
| 561 | 20250408 | 093800 | 1887480325 | 31600 | 31650 | 31700 | 31600 | 2207 |
| 562 | 20250408 | 093700 | 1817692475 | 31700 | 31650 | 31700 | 31650 | 164 |
| 563 | 20250408 | 093600 | 1812498725 | 31700 | 31750 | 31800 | 31650 | 3640 |
| 564 | 20250408 | 093500 | 1697116300 | 31800 | 31800 | 31800 | 31750 | 1056 |
| 565 | 20250408 | 093400 | 1663587025 | 31800 | 31800 | 31825 | 31800 | 133 |
| 566 | 20250408 | 093300 | 1659357575 | 31750 | 31900 | 31900 | 31750 | 370 |
| 567 | 20250408 | 093200 | 1647596075 | 31900 | 31850 | 31900 | 31750 | 2639 |
| 568 | 20250408 | 093100 | 1563629075 | 31850 | 31950 | 31950 | 31800 | 843 |
| 569 | 20250408 | 093000 | 1536775225 | 31950 | 31950 | 31950 | 31850 | 82 |
| 570 | 20250408 | 092900 | 1534159525 | 31950 | 31800 | 31950 | 31800 | 1541 |
| 571 | 20250408 | 092800 | 1485072375 | 31800 | 31800 | 31850 | 31750 | 1064 |
| 572 | 20250408 | 092700 | 1451236225 | 31750 | 31850 | 31850 | 31750 | 4227 |
| 573 | 20250408 | 092600 | 1316871525 | 31850 | 31800 | 31850 | 31800 | 161 |
| 574 | 20250408 | 092500 | 1311746975 | 31800 | 31800 | 31850 | 31800 | 302 |
| 575 | 20250408 | 092400 | 1302135975 | 31800 | 31875 | 31900 | 31800 | 6286 |
| 576 | 20250408 | 092300 | 1102092500 | 31875 | 31875 | 31875 | 31875 | 129 |
| 577 | 20250408 | 092200 | 1097980625 | 31900 | 31950 | 31950 | 31900 | 1000 |
| 578 | 20250408 | 092100 | 1066065500 | 31950 | 31900 | 31950 | 31900 | 1898 |
| 579 | 20250408 | 092000 | 1005519150 | 31900 | 31950 | 31950 | 31850 | 3475 |
| 580 | 20250408 | 091900 | 894668700 | 31950 | 31900 | 31950 | 31900 | 59 |
| 581 | 20250408 | 091800 | 892786200 | 31900 | 31900 | 31900 | 31900 | 552 |
| 582 | 20250408 | 091700 | 875177400 | 31850 | 31950 | 32000 | 31850 | 2145 |
| 583 | 20250408 | 091600 | 806706700 | 31950 | 31900 | 31950 | 31900 | 1402 |
| 584 | 20250408 | 091500 | 761915450 | 31900 | 32000 | 32000 | 31850 | 3516 |
| 585 | 20250408 | 091400 | 649647650 | 32000 | 32050 | 32100 | 32000 | 2324 |
| 586 | 20250408 | 091300 | 575196250 | 32100 | 32050 | 32100 | 32050 | 341 |
| 587 | 20250408 | 091200 | 564262650 | 32100 | 32050 | 32100 | 32000 | 1234 |
| 588 | 20250408 | 091100 | 524770850 | 32050 | 32100 | 32100 | 32000 | 310 |
| 589 | 20250408 | 091000 | 514835400 | 32050 | 31950 | 32050 | 31900 | 918 |
| 590 | 20250408 | 090900 | 485523350 | 31950 | 31950 | 31950 | 31900 | 739 |
| 591 | 20250408 | 090800 | 461943400 | 31950 | 31925 | 31950 | 31900 | 560 |
| 592 | 20250408 | 090700 | 444077075 | 31950 | 32050 | 32100 | 31950 | 2059 |
| 593 | 20250408 | 090600 | 378168625 | 32050 | 32000 | 32100 | 32000 | 1163 |
| 594 | 20250408 | 090500 | 340904650 | 32050 | 32150 | 32150 | 32050 | 659 |
| 595 | 20250408 | 090400 | 319763850 | 32150 | 32150 | 32150 | 32000 | 1512 |
| 596 | 20250408 | 090300 | 271276150 | 32100 | 32100 | 32225 | 32100 | 231 |
| 597 | 20250408 | 090200 | 263841100 | 32100 | 32200 | 32200 | 32050 | 715 |
| 598 | 20250408 | 090100 | 240851550 | 32200 | 32350 | 32450 | 32100 | 3911 |
| 599 | 20250408 | 090000 | 114997950 | 32350 | 32200 | 32400 | 32150 | 3570 |