33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 190400 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 16852 |
| 3 | 20250407 | 190300 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 4 | 20250407 | 190200 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 5 | 20250407 | 190100 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 6 | 20250407 | 190000 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 7 | 20250407 | 185900 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 8 | 20250407 | 185800 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 9 | 20250407 | 185700 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 10 | 20250407 | 185600 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 11 | 20250407 | 185500 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 12 | 20250407 | 185400 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 13 | 20250407 | 185300 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 14 | 20250407 | 185200 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 15 | 20250407 | 185100 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 16 | 20250407 | 185000 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 17 | 20250407 | 184900 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 18 | 20250407 | 184800 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 19 | 20250407 | 184700 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 20 | 20250407 | 184600 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 21 | 20250407 | 184500 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 22 | 20250407 | 184400 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 23 | 20250407 | 184300 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 24 | 20250407 | 184200 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 25 | 20250407 | 184100 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 26 | 20250407 | 184000 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 27 | 20250407 | 183900 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 28 | 20250407 | 183800 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 29 | 20250407 | 183700 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 30 | 20250407 | 183600 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 31 | 20250407 | 183500 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 32 | 20250407 | 183400 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 16852 |
| 33 | 20250407 | 183300 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 34 | 20250407 | 183200 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 35 | 20250407 | 183100 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 36 | 20250407 | 183000 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 37 | 20250407 | 182900 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 38 | 20250407 | 182800 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 39 | 20250407 | 182700 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 40 | 20250407 | 182600 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 41 | 20250407 | 182500 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 42 | 20250407 | 182400 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 43 | 20250407 | 182300 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 44 | 20250407 | 182200 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 45 | 20250407 | 182100 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 46 | 20250407 | 182000 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 47 | 20250407 | 181900 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 48 | 20250407 | 181800 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 49 | 20250407 | 181700 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 50 | 20250407 | 181600 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 51 | 20250407 | 181500 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 52 | 20250407 | 181400 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 53 | 20250407 | 181300 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 54 | 20250407 | 181200 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 55 | 20250407 | 181100 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 56 | 20250407 | 181000 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 57 | 20250407 | 180900 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 58 | 20250407 | 180800 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 59 | 20250407 | 180700 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 60 | 20250407 | 180600 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 61 | 20250407 | 180500 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 62 | 20250407 | 180400 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 16852 |
| 63 | 20250407 | 180300 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 64 | 20250407 | 180200 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 65 | 20250407 | 180100 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 66 | 20250407 | 180000 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 67 | 20250407 | 175900 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 68 | 20250407 | 175800 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 69 | 20250407 | 175700 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 70 | 20250407 | 175600 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 71 | 20250407 | 175500 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 72 | 20250407 | 175400 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 73 | 20250407 | 175300 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 74 | 20250407 | 175200 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 75 | 20250407 | 175100 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 76 | 20250407 | 175000 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 77 | 20250407 | 174900 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 78 | 20250407 | 174800 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 79 | 20250407 | 174700 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 80 | 20250407 | 174600 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 81 | 20250407 | 174500 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 82 | 20250407 | 174400 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 83 | 20250407 | 174300 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 84 | 20250407 | 174200 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 85 | 20250407 | 174100 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 86 | 20250407 | 174000 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 87 | 20250407 | 173900 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 88 | 20250407 | 173800 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 89 | 20250407 | 173700 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 90 | 20250407 | 173600 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 91 | 20250407 | 173500 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 92 | 20250407 | 173400 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 16852 |
| 93 | 20250407 | 173300 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 94 | 20250407 | 173200 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 95 | 20250407 | 173100 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 96 | 20250407 | 173000 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 97 | 20250407 | 172900 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 98 | 20250407 | 172800 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 99 | 20250407 | 172700 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 100 | 20250407 | 172600 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 101 | 20250407 | 172500 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 102 | 20250407 | 172400 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 103 | 20250407 | 172300 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 104 | 20250407 | 172200 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 105 | 20250407 | 172100 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 106 | 20250407 | 172000 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 107 | 20250407 | 171900 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 108 | 20250407 | 171800 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 109 | 20250407 | 171700 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 110 | 20250407 | 171600 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 111 | 20250407 | 171500 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 112 | 20250407 | 171400 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 113 | 20250407 | 171300 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 114 | 20250407 | 171200 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 115 | 20250407 | 171100 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 116 | 20250407 | 171000 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 117 | 20250407 | 170900 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 118 | 20250407 | 170800 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 119 | 20250407 | 170700 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 120 | 20250407 | 170600 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 121 | 20250407 | 170500 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 122 | 20250407 | 170400 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 16852 |
| 123 | 20250407 | 170300 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 124 | 20250407 | 170200 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 125 | 20250407 | 170100 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 126 | 20250407 | 170000 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 127 | 20250407 | 165900 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 128 | 20250407 | 165800 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 129 | 20250407 | 165700 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 130 | 20250407 | 165600 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 131 | 20250407 | 165500 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 132 | 20250407 | 165400 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 133 | 20250407 | 165300 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 134 | 20250407 | 165200 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 135 | 20250407 | 165100 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 136 | 20250407 | 165000 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 137 | 20250407 | 164900 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 138 | 20250407 | 164800 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 139 | 20250407 | 164700 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 140 | 20250407 | 164600 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 141 | 20250407 | 164500 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 142 | 20250407 | 164400 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 143 | 20250407 | 164300 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 144 | 20250407 | 164200 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 145 | 20250407 | 164100 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 146 | 20250407 | 164000 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 147 | 20250407 | 163900 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 148 | 20250407 | 163800 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 149 | 20250407 | 163700 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 150 | 20250407 | 163600 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 151 | 20250407 | 163500 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 152 | 20250407 | 163400 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 16852 |
| 153 | 20250407 | 163300 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 154 | 20250407 | 163200 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 155 | 20250407 | 163100 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 156 | 20250407 | 163000 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 157 | 20250407 | 162900 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 158 | 20250407 | 162800 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 159 | 20250407 | 162700 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 160 | 20250407 | 162600 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 161 | 20250407 | 162500 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 162 | 20250407 | 162400 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 163 | 20250407 | 162300 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 164 | 20250407 | 162200 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 165 | 20250407 | 162100 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 166 | 20250407 | 162000 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 167 | 20250407 | 161900 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 168 | 20250407 | 161800 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 169 | 20250407 | 161700 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 170 | 20250407 | 161600 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 171 | 20250407 | 161500 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 172 | 20250407 | 161400 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 173 | 20250407 | 161300 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 174 | 20250407 | 161200 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 175 | 20250407 | 161100 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 176 | 20250407 | 161000 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 177 | 20250407 | 160900 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 178 | 20250407 | 160800 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 179 | 20250407 | 160700 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 180 | 20250407 | 160600 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 181 | 20250407 | 160500 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 182 | 20250407 | 160400 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 16852 |
| 183 | 20250407 | 160300 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 184 | 20250407 | 160200 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 185 | 20250407 | 160100 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 186 | 20250407 | 160000 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 187 | 20250407 | 155900 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 188 | 20250407 | 155800 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 189 | 20250407 | 155700 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 190 | 20250407 | 155600 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 191 | 20250407 | 155500 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 192 | 20250407 | 155400 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 193 | 20250407 | 155300 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 194 | 20250407 | 155200 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 195 | 20250407 | 155100 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 196 | 20250407 | 155000 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 197 | 20250407 | 154900 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 198 | 20250407 | 154800 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 199 | 20250407 | 154700 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 200 | 20250407 | 154600 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 201 | 20250407 | 154500 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 202 | 20250407 | 154400 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 203 | 20250407 | 154300 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 204 | 20250407 | 154200 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 205 | 20250407 | 154100 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 206 | 20250407 | 154000 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 207 | 20250407 | 153900 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 208 | 20250407 | 153800 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 209 | 20250407 | 153700 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 210 | 20250407 | 153600 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 211 | 20250407 | 153500 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 212 | 20250407 | 153400 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 16852 |
| 213 | 20250407 | 153300 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 214 | 20250407 | 153200 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 215 | 20250407 | 153100 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 0 |
| 216 | 20250407 | 153000 | 17524675325 | 34050 | 34050 | 34050 | 34050 | 16852 |
| 217 | 20250407 | 152900 | 16950864725 | 34150 | 34150 | 34150 | 34150 | 0 |
| 218 | 20250407 | 152800 | 16950864725 | 34150 | 34150 | 34150 | 34150 | 0 |
| 219 | 20250407 | 152700 | 16950864725 | 34150 | 34150 | 34150 | 34150 | 0 |
| 220 | 20250407 | 152600 | 16950864725 | 34150 | 34150 | 34150 | 34150 | 0 |
| 221 | 20250407 | 152500 | 16950864725 | 34150 | 34150 | 34150 | 34150 | 0 |
| 222 | 20250407 | 152400 | 16950864725 | 34150 | 34150 | 34150 | 34150 | 0 |
| 223 | 20250407 | 152300 | 16950864725 | 34150 | 34150 | 34150 | 34150 | 0 |
| 224 | 20250407 | 152200 | 16950864725 | 34150 | 34150 | 34150 | 34150 | 0 |
| 225 | 20250407 | 152100 | 16950864725 | 34150 | 34150 | 34150 | 34150 | 0 |
| 226 | 20250407 | 152000 | 16950864725 | 34150 | 34150 | 34150 | 34150 | 0 |
| 227 | 20250407 | 151900 | 16950864725 | 34150 | 34150 | 34150 | 34050 | 712 |
| 228 | 20250407 | 151800 | 16926567475 | 34150 | 34100 | 34150 | 34050 | 1321 |
| 229 | 20250407 | 151700 | 16881525875 | 34100 | 34100 | 34150 | 34100 | 717 |
| 230 | 20250407 | 151600 | 16857069575 | 34100 | 34100 | 34200 | 34100 | 1315 |
| 231 | 20250407 | 151500 | 16812177275 | 34150 | 34150 | 34200 | 34050 | 1618 |
| 232 | 20250407 | 151400 | 16756948525 | 34150 | 34150 | 34200 | 34050 | 3108 |
| 233 | 20250407 | 151300 | 16650892425 | 34150 | 34100 | 34200 | 34100 | 3571 |
| 234 | 20250407 | 151200 | 16528985325 | 34150 | 34100 | 34200 | 34100 | 1776 |
| 235 | 20250407 | 151100 | 16468378575 | 34100 | 34100 | 34200 | 34100 | 1410 |
| 236 | 20250407 | 151000 | 16420249675 | 34100 | 34150 | 34200 | 34100 | 601 |
| 237 | 20250407 | 150900 | 16399740975 | 34200 | 34200 | 34250 | 34150 | 1468 |
| 238 | 20250407 | 150800 | 16349544275 | 34200 | 34150 | 34250 | 34150 | 3706 |
| 239 | 20250407 | 150700 | 16222804375 | 34200 | 34200 | 34200 | 34150 | 532 |
| 240 | 20250407 | 150600 | 16204620025 | 34250 | 34200 | 34250 | 34200 | 1659 |
| 241 | 20250407 | 150500 | 16147873725 | 34200 | 34250 | 34300 | 34200 | 599 |
| 242 | 20250407 | 150400 | 16127361075 | 34250 | 34250 | 34300 | 34200 | 1609 |
| 243 | 20250407 | 150300 | 16072273275 | 34250 | 34300 | 34300 | 34200 | 1165 |
| 244 | 20250407 | 150200 | 16032376775 | 34300 | 34250 | 34300 | 34200 | 1592 |
| 245 | 20250407 | 150100 | 15977861125 | 34250 | 34250 | 34300 | 34250 | 1451 |
| 246 | 20250407 | 150000 | 15928141275 | 34200 | 34200 | 34300 | 34100 | 2825 |
| 247 | 20250407 | 145900 | 15831526175 | 34200 | 34150 | 34200 | 34100 | 3718 |
| 248 | 20250407 | 145800 | 15704563525 | 34150 | 34100 | 34150 | 34100 | 570 |
| 249 | 20250407 | 145700 | 15685123525 | 34150 | 34150 | 34200 | 34100 | 1248 |
| 250 | 20250407 | 145600 | 15642523825 | 34150 | 34150 | 34200 | 34100 | 937 |
| 251 | 20250407 | 145500 | 15610523225 | 34200 | 34200 | 34200 | 34100 | 1209 |
| 252 | 20250407 | 145400 | 15569228125 | 34150 | 34100 | 34200 | 34100 | 3273 |
| 253 | 20250407 | 145300 | 15457455125 | 34100 | 34200 | 34200 | 34100 | 2569 |
| 254 | 20250407 | 145200 | 15369766375 | 34200 | 34150 | 34200 | 34150 | 355 |
| 255 | 20250407 | 145100 | 15357640175 | 34150 | 34150 | 34200 | 34150 | 556 |
| 256 | 20250407 | 145000 | 15338641025 | 34150 | 34100 | 34250 | 34100 | 3343 |
| 257 | 20250407 | 144900 | 15224443625 | 34100 | 34200 | 34200 | 34100 | 1934 |
| 258 | 20250407 | 144800 | 15158414625 | 34200 | 34150 | 34200 | 34150 | 367 |
| 259 | 20250407 | 144700 | 15145876925 | 34150 | 34250 | 34250 | 34150 | 669 |
| 260 | 20250407 | 144600 | 15123002975 | 34250 | 34300 | 34300 | 34200 | 1218 |
| 261 | 20250407 | 144500 | 15081314975 | 34250 | 34200 | 34300 | 34150 | 2522 |
| 262 | 20250407 | 144400 | 14995026625 | 34200 | 34200 | 34200 | 34150 | 317 |
| 263 | 20250407 | 144300 | 14984198375 | 34150 | 34150 | 34200 | 34150 | 678 |
| 264 | 20250407 | 144200 | 14961040725 | 34150 | 34150 | 34200 | 34150 | 474 |
| 265 | 20250407 | 144100 | 14944842925 | 34200 | 34200 | 34250 | 34150 | 1674 |
| 266 | 20250407 | 144000 | 14887601925 | 34200 | 34150 | 34250 | 34150 | 2378 |
| 267 | 20250407 | 143900 | 14806280175 | 34150 | 34250 | 34250 | 34150 | 1317 |
| 268 | 20250407 | 143800 | 14761257775 | 34250 | 34200 | 34250 | 34200 | 688 |
| 269 | 20250407 | 143700 | 14737724725 | 34250 | 34250 | 34300 | 34200 | 1566 |
| 270 | 20250407 | 143600 | 14684102575 | 34200 | 34250 | 34250 | 34200 | 465 |
| 271 | 20250407 | 143500 | 14668189375 | 34200 | 34200 | 34300 | 34200 | 1739 |
| 272 | 20250407 | 143400 | 14608635675 | 34200 | 34250 | 34300 | 34200 | 509 |
| 273 | 20250407 | 143300 | 14591200625 | 34300 | 34250 | 34300 | 34250 | 453 |
| 274 | 20250407 | 143200 | 14575681125 | 34300 | 34300 | 34300 | 34250 | 502 |
| 275 | 20250407 | 143100 | 14558484425 | 34250 | 34250 | 34300 | 34200 | 847 |
| 276 | 20250407 | 143000 | 14529471525 | 34300 | 34350 | 34350 | 34150 | 5067 |
| 277 | 20250407 | 142900 | 14355895925 | 34300 | 34350 | 34350 | 34300 | 616 |
| 278 | 20250407 | 142800 | 14334750025 | 34350 | 34400 | 34450 | 34300 | 1045 |
| 279 | 20250407 | 142700 | 14298820125 | 34450 | 34450 | 34450 | 34400 | 853 |
| 280 | 20250407 | 142600 | 14269448475 | 34450 | 34350 | 34500 | 34350 | 2241 |
| 281 | 20250407 | 142500 | 14192346525 | 34400 | 34400 | 34400 | 34350 | 358 |
| 282 | 20250407 | 142400 | 14180044025 | 34400 | 34400 | 34400 | 34350 | 377 |
| 283 | 20250407 | 142300 | 14167086575 | 34400 | 34350 | 34400 | 34350 | 671 |
| 284 | 20250407 | 142200 | 14144017675 | 34400 | 34350 | 34400 | 34350 | 482 |
| 285 | 20250407 | 142100 | 14127453675 | 34350 | 34350 | 34400 | 34300 | 1317 |
| 286 | 20250407 | 142000 | 14082214025 | 34400 | 34350 | 34450 | 34300 | 1781 |
| 287 | 20250407 | 141900 | 14020975125 | 34400 | 34300 | 34450 | 34250 | 6011 |
| 288 | 20250407 | 141800 | 13814566275 | 34250 | 34300 | 34300 | 34200 | 1472 |
| 289 | 20250407 | 141700 | 13764151675 | 34250 | 34300 | 34300 | 34250 | 1008 |
| 290 | 20250407 | 141600 | 13729623625 | 34300 | 34250 | 34300 | 34250 | 1907 |
| 291 | 20250407 | 141500 | 13664302775 | 34300 | 34200 | 34300 | 34200 | 915 |
| 292 | 20250407 | 141400 | 13632963425 | 34250 | 34250 | 34300 | 34200 | 752 |
| 293 | 20250407 | 141300 | 13607214275 | 34250 | 34250 | 34300 | 34250 | 292 |
| 294 | 20250407 | 141200 | 13597212375 | 34300 | 34250 | 34300 | 34250 | 411 |
| 295 | 20250407 | 141100 | 13583124175 | 34300 | 34200 | 34350 | 34200 | 2961 |
| 296 | 20250407 | 141000 | 13481653175 | 34200 | 34250 | 34300 | 34200 | 882 |
| 297 | 20250407 | 140900 | 13451464775 | 34300 | 34250 | 34300 | 34250 | 449 |
| 298 | 20250407 | 140800 | 13436085175 | 34250 | 34300 | 34300 | 34250 | 288 |
| 299 | 20250407 | 140700 | 13426219075 | 34250 | 34250 | 34300 | 34250 | 719 |
| 300 | 20250407 | 140600 | 13401575775 | 34250 | 34250 | 34300 | 34250 | 1112 |
| 301 | 20250407 | 140500 | 13363486025 | 34250 | 34350 | 34400 | 34250 | 521 |
| 302 | 20250407 | 140400 | 13345609175 | 34350 | 34250 | 34400 | 34250 | 1464 |
| 303 | 20250407 | 140300 | 13295383425 | 34300 | 34300 | 34350 | 34250 | 865 |
| 304 | 20250407 | 140200 | 13265713875 | 34350 | 34350 | 34400 | 34300 | 710 |
| 305 | 20250407 | 140100 | 13241339125 | 34400 | 34350 | 34400 | 34300 | 594 |
| 306 | 20250407 | 140000 | 13220934975 | 34400 | 34250 | 34400 | 34200 | 4831 |
| 307 | 20250407 | 135900 | 13055275575 | 34250 | 34250 | 34250 | 34200 | 300 |
| 308 | 20250407 | 135800 | 13045013525 | 34250 | 34200 | 34250 | 34200 | 570 |
| 309 | 20250407 | 135700 | 13025511400 | 34250 | 34200 | 34250 | 34200 | 1762 |
| 310 | 20250407 | 135600 | 12965236750 | 34200 | 34200 | 34250 | 34200 | 584 |
| 311 | 20250407 | 135500 | 12945260950 | 34250 | 34200 | 34250 | 34200 | 489 |
| 312 | 20250407 | 135400 | 12928531450 | 34250 | 34250 | 34300 | 34200 | 1107 |
| 313 | 20250407 | 135300 | 12890614700 | 34250 | 34250 | 34300 | 34250 | 340 |
| 314 | 20250407 | 135200 | 12878967600 | 34250 | 34250 | 34300 | 34250 | 911 |
| 315 | 20250407 | 135100 | 12847762000 | 34250 | 34300 | 34300 | 34250 | 500 |
| 316 | 20250407 | 135000 | 12830633100 | 34300 | 34300 | 34300 | 34250 | 1172 |
| 317 | 20250407 | 134900 | 12790446925 | 34250 | 34350 | 34350 | 34250 | 372 |
| 318 | 20250407 | 134800 | 12777690525 | 34350 | 34300 | 34350 | 34250 | 1212 |
| 319 | 20250407 | 134700 | 12736124075 | 34250 | 34300 | 34300 | 34250 | 449 |
| 320 | 20250407 | 134600 | 12720733225 | 34350 | 34350 | 34350 | 34250 | 703 |
| 321 | 20250407 | 134500 | 12696621625 | 34300 | 34250 | 34400 | 34250 | 3713 |
| 322 | 20250407 | 134400 | 12569158975 | 34250 | 34250 | 34300 | 34250 | 370 |
| 323 | 20250407 | 134300 | 12556483575 | 34250 | 34300 | 34300 | 34250 | 768 |
| 324 | 20250407 | 134200 | 12530175825 | 34300 | 34300 | 34350 | 34250 | 514 |
| 325 | 20250407 | 134100 | 12512551975 | 34300 | 34350 | 34350 | 34300 | 219 |
| 326 | 20250407 | 134000 | 12505039775 | 34350 | 34250 | 34350 | 34250 | 2745 |
| 327 | 20250407 | 133900 | 12410871575 | 34250 | 34275 | 34300 | 34250 | 412 |
| 328 | 20250407 | 133800 | 12396758025 | 34300 | 34300 | 34325 | 34250 | 4083 |
| 329 | 20250407 | 133700 | 12256733750 | 34350 | 34300 | 34350 | 34300 | 413 |
| 330 | 20250407 | 133600 | 12242562550 | 34300 | 34350 | 34400 | 34300 | 791 |
| 331 | 20250407 | 133500 | 12215405300 | 34350 | 34400 | 34400 | 34350 | 698 |
| 332 | 20250407 | 133400 | 12191425700 | 34350 | 34350 | 34400 | 34300 | 481 |
| 333 | 20250407 | 133300 | 12174896900 | 34400 | 34350 | 34400 | 34300 | 753 |
| 334 | 20250407 | 133200 | 12149029150 | 34400 | 34350 | 34400 | 34350 | 266 |
| 335 | 20250407 | 133100 | 12139889150 | 34350 | 34350 | 34400 | 34350 | 518 |
| 336 | 20250407 | 133000 | 12122080500 | 34400 | 34250 | 34400 | 34250 | 2117 |
| 337 | 20250407 | 132900 | 12049439300 | 34250 | 34250 | 34300 | 34250 | 483 |
| 338 | 20250407 | 132800 | 12032892450 | 34250 | 34250 | 34300 | 34250 | 375 |
| 339 | 20250407 | 132700 | 12020046550 | 34250 | 34250 | 34300 | 34250 | 500 |
| 340 | 20250407 | 132600 | 12002913200 | 34300 | 34350 | 34350 | 34250 | 712 |
| 341 | 20250407 | 132500 | 11978490500 | 34350 | 34400 | 34400 | 34300 | 1493 |
| 342 | 20250407 | 132400 | 11927256900 | 34400 | 34350 | 34400 | 34300 | 2125 |
| 343 | 20250407 | 132300 | 11854260350 | 34350 | 34350 | 34400 | 34350 | 527 |
| 344 | 20250407 | 132200 | 11836155300 | 34350 | 34400 | 34400 | 34300 | 580 |
| 345 | 20250407 | 132100 | 11816239300 | 34400 | 34300 | 34400 | 34300 | 1550 |
| 346 | 20250407 | 132000 | 11762989600 | 34300 | 34350 | 34350 | 34300 | 542 |
| 347 | 20250407 | 131900 | 11744378950 | 34300 | 34350 | 34400 | 34300 | 1548 |
| 348 | 20250407 | 131800 | 11691216150 | 34400 | 34350 | 34400 | 34350 | 2468 |
| 349 | 20250407 | 131700 | 11606423600 | 34350 | 34450 | 34450 | 34350 | 930 |
| 350 | 20250407 | 131600 | 11574436500 | 34400 | 34400 | 34500 | 34350 | 2462 |
| 351 | 20250407 | 131500 | 11489697050 | 34400 | 34500 | 34550 | 34350 | 7870 |
| 352 | 20250407 | 131400 | 11218762150 | 34550 | 34600 | 34600 | 34500 | 2493 |
| 353 | 20250407 | 131300 | 11132731500 | 34600 | 34600 | 34650 | 34600 | 1746 |
| 354 | 20250407 | 131200 | 11072315950 | 34650 | 34600 | 34650 | 34600 | 3379 |
| 355 | 20250407 | 131100 | 10955387450 | 34650 | 34550 | 34700 | 34550 | 2123 |
| 356 | 20250407 | 131000 | 10881864050 | 34550 | 34550 | 34600 | 34550 | 282 |
| 357 | 20250407 | 130900 | 10872118200 | 34550 | 34700 | 34700 | 34550 | 726 |
| 358 | 20250407 | 130800 | 10846991600 | 34650 | 34650 | 34700 | 34650 | 288 |
| 359 | 20250407 | 130700 | 10837011000 | 34650 | 34650 | 34700 | 34600 | 932 |
| 360 | 20250407 | 130600 | 10804721150 | 34650 | 34650 | 34650 | 34600 | 329 |
| 361 | 20250407 | 130500 | 10793329350 | 34650 | 34650 | 34700 | 34600 | 898 |
| 362 | 20250407 | 130400 | 10762213300 | 34600 | 34600 | 34650 | 34600 | 188 |
| 363 | 20250407 | 130300 | 10755705100 | 34600 | 34700 | 34700 | 34550 | 211 |
| 364 | 20250407 | 130200 | 10748400200 | 34650 | 34550 | 34700 | 34550 | 1297 |
| 365 | 20250407 | 130100 | 10703485000 | 34600 | 34600 | 34600 | 34550 | 612 |
| 366 | 20250407 | 130000 | 10682331000 | 34600 | 34650 | 34650 | 34550 | 259 |
| 367 | 20250407 | 125900 | 10673368750 | 34650 | 34600 | 34650 | 34550 | 523 |
| 368 | 20250407 | 125800 | 10655270800 | 34650 | 34700 | 34700 | 34600 | 940 |
| 369 | 20250407 | 125700 | 10622704000 | 34700 | 34650 | 34700 | 34600 | 608 |
| 370 | 20250407 | 125600 | 10601644350 | 34700 | 34700 | 34750 | 34650 | 214 |
| 371 | 20250407 | 125500 | 10594226600 | 34750 | 34700 | 34750 | 34700 | 327 |
| 372 | 20250407 | 125400 | 10582873850 | 34750 | 34700 | 34750 | 34700 | 522 |
| 373 | 20250407 | 125300 | 10564741550 | 34700 | 34550 | 34750 | 34550 | 1151 |
| 374 | 20250407 | 125200 | 10524868550 | 34550 | 34600 | 34600 | 34550 | 181 |
| 375 | 20250407 | 125100 | 10518611000 | 34550 | 34500 | 34600 | 34450 | 637 |
| 376 | 20250407 | 125000 | 10496606750 | 34550 | 34500 | 34550 | 34450 | 803 |
| 377 | 20250407 | 124900 | 10468898850 | 34500 | 34500 | 34550 | 34500 | 269 |
| 378 | 20250407 | 124800 | 10459616200 | 34500 | 34500 | 34550 | 34500 | 231 |
| 379 | 20250407 | 124700 | 10451642900 | 34500 | 34550 | 34600 | 34500 | 723 |
| 380 | 20250407 | 124600 | 10426671000 | 34550 | 34550 | 34600 | 34500 | 611 |
| 381 | 20250407 | 124500 | 10405564750 | 34550 | 34550 | 34600 | 34500 | 2490 |
| 382 | 20250407 | 124400 | 10319610400 | 34550 | 34600 | 34600 | 34500 | 2684 |
| 383 | 20250407 | 124300 | 10226878850 | 34600 | 34650 | 34650 | 34600 | 714 |
| 384 | 20250407 | 124200 | 10202172850 | 34600 | 34600 | 34650 | 34600 | 407 |
| 385 | 20250407 | 124100 | 10188088800 | 34650 | 34600 | 34650 | 34600 | 313 |
| 386 | 20250407 | 124000 | 10177255000 | 34600 | 34600 | 34650 | 34550 | 693 |
| 387 | 20250407 | 123900 | 10153283700 | 34600 | 34550 | 34600 | 34550 | 192 |
| 388 | 20250407 | 123800 | 10146647300 | 34550 | 34650 | 34650 | 34550 | 686 |
| 389 | 20250407 | 123700 | 10122918450 | 34600 | 34550 | 34600 | 34550 | 311 |
| 390 | 20250407 | 123600 | 10112162300 | 34600 | 34600 | 34600 | 34550 | 309 |
| 391 | 20250407 | 123500 | 10101481200 | 34600 | 34550 | 34600 | 34550 | 576 |
| 392 | 20250407 | 123400 | 10081571900 | 34550 | 34600 | 34600 | 34550 | 405 |
| 393 | 20250407 | 123300 | 10067567400 | 34600 | 34650 | 34650 | 34550 | 1182 |
| 394 | 20250407 | 123200 | 10026683600 | 34600 | 34650 | 34650 | 34600 | 445 |
| 395 | 20250407 | 123100 | 10011276850 | 34650 | 34650 | 34700 | 34600 | 524 |
| 396 | 20250407 | 123000 | 9993122200 | 34600 | 34650 | 34650 | 34600 | 417 |
| 397 | 20250407 | 122900 | 9978684000 | 34650 | 34650 | 34650 | 34600 | 150 |
| 398 | 20250407 | 122800 | 9973490850 | 34650 | 34600 | 34650 | 34600 | 831 |
| 399 | 20250407 | 122700 | 9944707700 | 34650 | 34600 | 34650 | 34600 | 309 |
| 400 | 20250407 | 122600 | 9934008800 | 34650 | 34700 | 34750 | 34650 | 1221 |
| 401 | 20250407 | 122500 | 9891671250 | 34700 | 34700 | 34800 | 34650 | 577 |
| 402 | 20250407 | 122400 | 9871635650 | 34750 | 34750 | 34750 | 34650 | 519 |
| 403 | 20250407 | 122300 | 9853628850 | 34750 | 34700 | 34750 | 34700 | 325 |
| 404 | 20250407 | 122200 | 9842349650 | 34700 | 34650 | 34700 | 34650 | 651 |
| 405 | 20250407 | 122100 | 9819773600 | 34650 | 34650 | 34700 | 34650 | 424 |
| 406 | 20250407 | 122000 | 9805069300 | 34700 | 34650 | 34700 | 34650 | 247 |
| 407 | 20250407 | 121900 | 9796507050 | 34650 | 34700 | 34750 | 34650 | 343 |
| 408 | 20250407 | 121800 | 9784606000 | 34700 | 34750 | 34750 | 34700 | 199 |
| 409 | 20250407 | 121700 | 9777698450 | 34750 | 34750 | 34750 | 34700 | 259 |
| 410 | 20250407 | 121600 | 9768705575 | 34700 | 34700 | 34750 | 34650 | 1187 |
| 411 | 20250407 | 121500 | 9727512025 | 34700 | 34700 | 34700 | 34650 | 1151 |
| 412 | 20250407 | 121400 | 9687598275 | 34700 | 34650 | 34700 | 34650 | 1345 |
| 413 | 20250407 | 121300 | 9640990225 | 34650 | 34700 | 34700 | 34650 | 364 |
| 414 | 20250407 | 121200 | 9628368125 | 34700 | 34700 | 34800 | 34650 | 1386 |
| 415 | 20250407 | 121100 | 9580269375 | 34650 | 34700 | 34900 | 34500 | 23043 |
| 416 | 20250407 | 121000 | 8784211925 | 34700 | 34750 | 34750 | 34700 | 225 |
| 417 | 20250407 | 120900 | 8776399575 | 34700 | 34750 | 34800 | 34700 | 696 |
| 418 | 20250407 | 120800 | 8752232625 | 34800 | 34800 | 34800 | 34750 | 304 |
| 419 | 20250407 | 120700 | 8741666575 | 34750 | 34750 | 34800 | 34750 | 621 |
| 420 | 20250407 | 120600 | 8720074375 | 34750 | 34750 | 34800 | 34700 | 763 |
| 421 | 20250407 | 120500 | 8693556275 | 34750 | 34800 | 34800 | 34700 | 903 |
| 422 | 20250407 | 120400 | 8662179975 | 34750 | 34800 | 34800 | 34750 | 218 |
| 423 | 20250407 | 120300 | 8654602875 | 34800 | 34800 | 34800 | 34750 | 327 |
| 424 | 20250407 | 120200 | 8643231775 | 34800 | 34800 | 34800 | 34750 | 402 |
| 425 | 20250407 | 120100 | 8629250425 | 34800 | 34800 | 34800 | 34750 | 177 |
| 426 | 20250407 | 120000 | 8623097825 | 34800 | 34850 | 34850 | 34750 | 260 |
| 427 | 20250407 | 115900 | 8614054325 | 34800 | 34850 | 34850 | 34800 | 487 |
| 428 | 20250407 | 115800 | 8597101525 | 34850 | 34850 | 34850 | 34800 | 252 |
| 429 | 20250407 | 115700 | 8588324575 | 34850 | 34850 | 34850 | 34800 | 393 |
| 430 | 20250407 | 115600 | 8574641325 | 34800 | 34900 | 34900 | 34800 | 1281 |
| 431 | 20250407 | 115500 | 8529995075 | 34850 | 34950 | 34950 | 34850 | 456 |
| 432 | 20250407 | 115400 | 8514085475 | 34950 | 34900 | 34950 | 34850 | 422 |
| 433 | 20250407 | 115300 | 8499353075 | 34900 | 34900 | 34900 | 34850 | 465 |
| 434 | 20250407 | 115200 | 8483131025 | 34900 | 34850 | 34950 | 34850 | 341 |
| 435 | 20250407 | 115100 | 8471235725 | 34900 | 34850 | 34900 | 34800 | 396 |
| 436 | 20250407 | 115000 | 8457433875 | 34850 | 34800 | 34850 | 34800 | 301 |
| 437 | 20250407 | 114900 | 8446956425 | 34800 | 34800 | 34850 | 34750 | 408 |
| 438 | 20250407 | 114800 | 8432758925 | 34800 | 34700 | 34800 | 34600 | 2890 |
| 439 | 20250407 | 114700 | 8332533725 | 34700 | 34700 | 34700 | 34650 | 1357 |
| 440 | 20250407 | 114600 | 8285454425 | 34650 | 34650 | 34700 | 34650 | 223 |
| 441 | 20250407 | 114500 | 8277726875 | 34650 | 34650 | 34700 | 34600 | 1912 |
| 442 | 20250407 | 114400 | 8211482275 | 34650 | 34650 | 34700 | 34600 | 318 |
| 443 | 20250407 | 114300 | 8200466975 | 34700 | 34700 | 34700 | 34650 | 301 |
| 444 | 20250407 | 114200 | 8190031225 | 34650 | 34700 | 34700 | 34650 | 101 |
| 445 | 20250407 | 114100 | 8186531275 | 34700 | 34600 | 34700 | 34600 | 1337 |
| 446 | 20250407 | 114000 | 8140199275 | 34650 | 34650 | 34650 | 34600 | 189 |
| 447 | 20250407 | 113900 | 8133654875 | 34650 | 34625 | 34650 | 34600 | 2160 |
| 448 | 20250407 | 113800 | 8058840875 | 34650 | 34650 | 34650 | 34600 | 478 |
| 449 | 20250407 | 113700 | 8042282600 | 34650 | 34600 | 34650 | 34600 | 376 |
| 450 | 20250407 | 113600 | 8029264950 | 34600 | 34650 | 34700 | 34600 | 566 |
| 451 | 20250407 | 113500 | 8009655500 | 34650 | 34650 | 34700 | 34650 | 388 |
| 452 | 20250407 | 113400 | 7996202650 | 34650 | 34750 | 34750 | 34650 | 2470 |
| 453 | 20250407 | 113300 | 7910511150 | 34750 | 34700 | 34750 | 34700 | 765 |
| 454 | 20250407 | 113200 | 7883950450 | 34700 | 34750 | 34800 | 34700 | 1222 |
| 455 | 20250407 | 113100 | 7841487525 | 34800 | 34750 | 34800 | 34700 | 1381 |
| 456 | 20250407 | 113000 | 7793504925 | 34750 | 34800 | 34850 | 34700 | 1936 |
| 457 | 20250407 | 112900 | 7726160225 | 34850 | 34850 | 34850 | 34800 | 692 |
| 458 | 20250407 | 112800 | 7702076375 | 34850 | 34900 | 34900 | 34800 | 1018 |
| 459 | 20250407 | 112700 | 7666604825 | 34900 | 34900 | 34900 | 34850 | 234 |
| 460 | 20250407 | 112600 | 7658444525 | 34900 | 34950 | 34950 | 34900 | 247 |
| 461 | 20250407 | 112500 | 7649821325 | 34900 | 34950 | 34950 | 34900 | 407 |
| 462 | 20250407 | 112400 | 7635613825 | 34950 | 35000 | 35000 | 34950 | 222 |
| 463 | 20250407 | 112300 | 7627853925 | 34950 | 35000 | 35000 | 34950 | 836 |
| 464 | 20250407 | 112200 | 7598631475 | 34950 | 35000 | 35050 | 34950 | 1961 |
| 465 | 20250407 | 112100 | 7529995875 | 35025 | 35050 | 35050 | 35025 | 172 |
| 466 | 20250407 | 112000 | 7523967525 | 35050 | 35050 | 35100 | 35050 | 194 |
| 467 | 20250407 | 111900 | 7517167675 | 35100 | 35100 | 35100 | 35050 | 235 |
| 468 | 20250407 | 111800 | 7508928975 | 35100 | 35050 | 35100 | 35050 | 110 |
| 469 | 20250407 | 111700 | 7505072275 | 35100 | 35050 | 35100 | 35050 | 1413 |
| 470 | 20250407 | 111600 | 7455525575 | 35100 | 35100 | 35100 | 35050 | 122 |
| 471 | 20250407 | 111500 | 7451243575 | 35100 | 35100 | 35100 | 35050 | 1142 |
| 472 | 20250407 | 111400 | 7411209525 | 35100 | 35100 | 35150 | 35100 | 388 |
| 473 | 20250407 | 111300 | 7397588125 | 35150 | 35150 | 35150 | 35150 | 88 |
| 474 | 20250407 | 111200 | 7394494925 | 35150 | 35150 | 35150 | 35150 | 302 |
| 475 | 20250407 | 111100 | 7383879625 | 35200 | 35200 | 35200 | 35150 | 359 |
| 476 | 20250407 | 111000 | 7371258025 | 35200 | 35250 | 35250 | 35150 | 863 |
| 477 | 20250407 | 110900 | 7340885375 | 35200 | 35200 | 35250 | 35200 | 2067 |
| 478 | 20250407 | 110800 | 7268120275 | 35200 | 35200 | 35200 | 35200 | 37 |
| 479 | 20250407 | 110700 | 7266817875 | 35200 | 35200 | 35200 | 35150 | 391 |
| 480 | 20250407 | 110600 | 7253055675 | 35200 | 35250 | 35250 | 35200 | 418 |
| 481 | 20250407 | 110500 | 7238341375 | 35200 | 35250 | 35250 | 35200 | 74 |
| 482 | 20250407 | 110400 | 7235733125 | 35250 | 35150 | 35250 | 35100 | 1758 |
| 483 | 20250407 | 110300 | 7173963825 | 35150 | 35100 | 35200 | 35100 | 2040 |
| 484 | 20250407 | 110200 | 7102348875 | 35100 | 35100 | 35100 | 35100 | 34 |
| 485 | 20250407 | 110100 | 7101155475 | 35100 | 35150 | 35150 | 35050 | 676 |
| 486 | 20250407 | 110000 | 7077428375 | 35150 | 35150 | 35150 | 35100 | 1358 |
| 487 | 20250407 | 105900 | 7029696050 | 35150 | 35150 | 35150 | 35100 | 264 |
| 488 | 20250407 | 105800 | 7020426300 | 35100 | 35200 | 35200 | 35100 | 349 |
| 489 | 20250407 | 105700 | 7008159200 | 35200 | 35200 | 35200 | 35150 | 251 |
| 490 | 20250407 | 105600 | 6999330150 | 35200 | 35200 | 35200 | 35150 | 172 |
| 491 | 20250407 | 105500 | 6993276500 | 35200 | 35100 | 35200 | 35100 | 1693 |
| 492 | 20250407 | 105400 | 6933817400 | 35150 | 35200 | 35200 | 35150 | 125 |
| 493 | 20250407 | 105300 | 6929419450 | 35150 | 35150 | 35200 | 35100 | 2213 |
| 494 | 20250407 | 105200 | 6851645100 | 35150 | 35150 | 35250 | 35100 | 555 |
| 495 | 20250407 | 105100 | 6832136250 | 35100 | 35050 | 35100 | 35050 | 92 |
| 496 | 20250407 | 105000 | 6828907550 | 35100 | 35000 | 35100 | 34950 | 1082 |
| 497 | 20250407 | 104900 | 6791016500 | 35100 | 35150 | 35150 | 34850 | 3213 |
| 498 | 20250407 | 104800 | 6678610650 | 35150 | 35050 | 35150 | 35050 | 892 |
| 499 | 20250407 | 104700 | 6647331900 | 35050 | 35150 | 35150 | 35050 | 1828 |
| 500 | 20250407 | 104600 | 6583255850 | 35100 | 35100 | 35150 | 35100 | 263 |
| 501 | 20250407 | 104500 | 6574017150 | 35150 | 35100 | 35150 | 35050 | 643 |
| 502 | 20250407 | 104400 | 6551447750 | 35100 | 35150 | 35150 | 35050 | 1698 |
| 503 | 20250407 | 104300 | 6491852350 | 35150 | 35100 | 35150 | 35050 | 443 |
| 504 | 20250407 | 104200 | 6476306000 | 35100 | 35050 | 35150 | 35050 | 1890 |
| 505 | 20250407 | 104100 | 6409972950 | 35100 | 35200 | 35200 | 35050 | 1643 |
| 506 | 20250407 | 104000 | 6352334350 | 35150 | 35150 | 35200 | 35100 | 441 |
| 507 | 20250407 | 103900 | 6336832100 | 35200 | 35150 | 35250 | 35150 | 2772 |
| 508 | 20250407 | 103800 | 6239372450 | 35200 | 35250 | 35300 | 35200 | 269 |
| 509 | 20250407 | 103700 | 6229897250 | 35250 | 35300 | 35350 | 35200 | 1113 |
| 510 | 20250407 | 103600 | 6190686850 | 35300 | 35350 | 35350 | 35300 | 1212 |
| 511 | 20250407 | 103500 | 6147901000 | 35350 | 35350 | 35400 | 35250 | 1181 |
| 512 | 20250407 | 103400 | 6106196500 | 35350 | 35350 | 35350 | 35300 | 905 |
| 513 | 20250407 | 103300 | 6074243400 | 35350 | 35300 | 35400 | 35250 | 1181 |
| 514 | 20250407 | 103200 | 6032527300 | 35300 | 35300 | 35300 | 35250 | 175 |
| 515 | 20250407 | 103100 | 6026351100 | 35300 | 35400 | 35400 | 35250 | 1180 |
| 516 | 20250407 | 103000 | 5984708500 | 35300 | 35450 | 35500 | 35300 | 1799 |
| 517 | 20250407 | 102900 | 5921008350 | 35400 | 35350 | 35450 | 35350 | 1335 |
| 518 | 20250407 | 102800 | 5873804550 | 35350 | 35350 | 35350 | 35300 | 880 |
| 519 | 20250407 | 102700 | 5842718000 | 35350 | 35400 | 35400 | 35350 | 1590 |
| 520 | 20250407 | 102600 | 5786463200 | 35400 | 35400 | 35450 | 35300 | 1623 |
| 521 | 20250407 | 102500 | 5729008550 | 35350 | 35250 | 35350 | 35150 | 3453 |
| 522 | 20250407 | 102400 | 5607284700 | 35250 | 35150 | 35250 | 35150 | 3246 |
| 523 | 20250407 | 102300 | 5493050750 | 35150 | 35100 | 35200 | 35100 | 1631 |
| 524 | 20250407 | 102200 | 5435792450 | 35100 | 35050 | 35100 | 35050 | 193 |
| 525 | 20250407 | 102100 | 5429021150 | 35150 | 35150 | 35150 | 35100 | 786 |
| 526 | 20250407 | 102000 | 5401408650 | 35200 | 35150 | 35200 | 35050 | 1674 |
| 527 | 20250407 | 101900 | 5342577200 | 35100 | 35050 | 35100 | 35000 | 1267 |
| 528 | 20250407 | 101800 | 5298149550 | 35050 | 35050 | 35100 | 35050 | 997 |
| 529 | 20250407 | 101700 | 5263194650 | 35050 | 34950 | 35100 | 34950 | 1977 |
| 530 | 20250407 | 101600 | 5193976650 | 34900 | 34950 | 34950 | 34850 | 557 |
| 531 | 20250407 | 101500 | 5174540200 | 34900 | 34900 | 34950 | 34850 | 2504 |
| 532 | 20250407 | 101400 | 5087225150 | 34900 | 34900 | 34900 | 34850 | 1458 |
| 533 | 20250407 | 101300 | 5036403900 | 34900 | 34950 | 34950 | 34900 | 653 |
| 534 | 20250407 | 101200 | 5013614050 | 34900 | 34950 | 34950 | 34900 | 1415 |
| 535 | 20250407 | 101100 | 4964229750 | 34900 | 34950 | 34950 | 34900 | 327 |
| 536 | 20250407 | 101000 | 4952802350 | 35000 | 34850 | 35000 | 34800 | 2157 |
| 537 | 20250407 | 100900 | 4877564100 | 34850 | 34900 | 34900 | 34800 | 1787 |
| 538 | 20250407 | 100800 | 4815336550 | 34900 | 34900 | 34900 | 34850 | 104 |
| 539 | 20250407 | 100700 | 4811708200 | 34950 | 34850 | 34950 | 34850 | 556 |
| 540 | 20250407 | 100600 | 4792297400 | 34900 | 34850 | 34900 | 34800 | 3887 |
| 541 | 20250407 | 100500 | 4656963800 | 34950 | 35000 | 35000 | 34900 | 627 |
| 542 | 20250407 | 100400 | 4635072600 | 34950 | 35050 | 35050 | 34950 | 851 |
| 543 | 20250407 | 100300 | 4605309800 | 35000 | 35050 | 35050 | 35000 | 1310 |
| 544 | 20250407 | 100200 | 4559413500 | 35050 | 35000 | 35100 | 34900 | 1033 |
| 545 | 20250407 | 100100 | 4523244150 | 35000 | 35050 | 35100 | 35000 | 410 |
| 546 | 20250407 | 100000 | 4508872450 | 35050 | 34950 | 35100 | 34950 | 1050 |
| 547 | 20250407 | 095900 | 4472090450 | 34900 | 34850 | 34950 | 34850 | 1641 |
| 548 | 20250407 | 095800 | 4414818100 | 34900 | 34850 | 34900 | 34850 | 315 |
| 549 | 20250407 | 095700 | 4403827100 | 34900 | 34850 | 34900 | 34850 | 163 |
| 550 | 20250407 | 095600 | 4398145000 | 34850 | 34850 | 34900 | 34850 | 1771 |
| 551 | 20250407 | 095500 | 4336419450 | 34850 | 34850 | 34900 | 34850 | 470 |
| 552 | 20250407 | 095400 | 4320026750 | 34850 | 34900 | 34900 | 34800 | 1409 |
| 553 | 20250407 | 095300 | 4270922600 | 34900 | 34950 | 34950 | 34850 | 1199 |
| 554 | 20250407 | 095200 | 4229079200 | 34900 | 34950 | 34950 | 34900 | 357 |
| 555 | 20250407 | 095100 | 4216607300 | 34900 | 34900 | 35000 | 34900 | 2708 |
| 556 | 20250407 | 095000 | 4122048850 | 34950 | 34950 | 34950 | 34900 | 1017 |
| 557 | 20250407 | 094900 | 4086506150 | 35000 | 35050 | 35050 | 34900 | 3632 |
| 558 | 20250407 | 094800 | 3959480800 | 35000 | 35050 | 35050 | 35000 | 299 |
| 559 | 20250407 | 094700 | 3949010950 | 35050 | 35100 | 35150 | 35050 | 1355 |
| 560 | 20250407 | 094600 | 3901499950 | 35150 | 35050 | 35150 | 35050 | 1289 |
| 561 | 20250407 | 094500 | 3856251050 | 35050 | 35000 | 35100 | 34950 | 2120 |
| 562 | 20250407 | 094400 | 3781961250 | 35050 | 35000 | 35050 | 34950 | 573 |
| 563 | 20250407 | 094300 | 3761906650 | 34950 | 35100 | 35150 | 34950 | 2345 |
| 564 | 20250407 | 094200 | 3679740300 | 35100 | 35100 | 35150 | 35050 | 1028 |
| 565 | 20250407 | 094100 | 3643658400 | 35150 | 35200 | 35200 | 35050 | 3454 |
| 566 | 20250407 | 094000 | 3522363200 | 35200 | 35250 | 35250 | 35150 | 820 |
| 567 | 20250407 | 093900 | 3493495300 | 35250 | 35200 | 35250 | 35150 | 3092 |
| 568 | 20250407 | 093800 | 3384624400 | 35200 | 35200 | 35200 | 35100 | 817 |
| 569 | 20250407 | 093700 | 3355885900 | 35200 | 35200 | 35250 | 35100 | 1182 |
| 570 | 20250407 | 093600 | 3314289000 | 35200 | 35300 | 35300 | 35100 | 1417 |
| 571 | 20250407 | 093500 | 3264396450 | 35300 | 35300 | 35300 | 35200 | 1489 |
| 572 | 20250407 | 093400 | 3211871050 | 35350 | 35200 | 35400 | 35200 | 593 |
| 573 | 20250407 | 093300 | 3190930150 | 35250 | 35150 | 35300 | 35150 | 2426 |
| 574 | 20250407 | 093200 | 3105472050 | 35150 | 35050 | 35200 | 35050 | 1093 |
| 575 | 20250407 | 093100 | 3067081850 | 35150 | 35000 | 35150 | 34950 | 2898 |
| 576 | 20250407 | 093000 | 2965461200 | 35050 | 34950 | 35100 | 34900 | 1345 |
| 577 | 20250407 | 092900 | 2918377850 | 34950 | 34950 | 35050 | 34950 | 2728 |
| 578 | 20250407 | 092800 | 2822905200 | 34950 | 34950 | 34950 | 34900 | 1695 |
| 579 | 20250407 | 092700 | 2763697750 | 35000 | 34950 | 35000 | 34950 | 1044 |
| 580 | 20250407 | 092600 | 2727173500 | 35000 | 34950 | 35050 | 34950 | 1838 |
| 581 | 20250407 | 092500 | 2662810600 | 35000 | 34950 | 35000 | 34900 | 838 |
| 582 | 20250407 | 092400 | 2633518700 | 34950 | 34950 | 35000 | 34900 | 2227 |
| 583 | 20250407 | 092300 | 2555656650 | 34950 | 35000 | 35000 | 34900 | 734 |
| 584 | 20250407 | 092200 | 2529982150 | 35000 | 34900 | 35050 | 34850 | 1512 |
| 585 | 20250407 | 092100 | 2477134300 | 34950 | 34900 | 34950 | 34850 | 411 |
| 586 | 20250407 | 092000 | 2462791150 | 34850 | 35050 | 35050 | 34850 | 2108 |
| 587 | 20250407 | 091900 | 2389130500 | 35050 | 35150 | 35150 | 35050 | 585 |
| 588 | 20250407 | 091800 | 2368614800 | 35150 | 35150 | 35200 | 35100 | 583 |
| 589 | 20250407 | 091700 | 2348119450 | 35150 | 35300 | 35350 | 35150 | 2225 |
| 590 | 20250407 | 091600 | 2269820950 | 35300 | 35350 | 35450 | 35300 | 1551 |
| 591 | 20250407 | 091500 | 2214982400 | 35350 | 35300 | 35400 | 35200 | 4753 |
| 592 | 20250407 | 091400 | 2046850150 | 35350 | 34950 | 35500 | 34950 | 2676 |
| 593 | 20250407 | 091300 | 1952584200 | 35000 | 34900 | 35050 | 34850 | 2058 |
| 594 | 20250407 | 091200 | 1880675300 | 34900 | 34850 | 34950 | 34800 | 2717 |
| 595 | 20250407 | 091100 | 1785921200 | 34900 | 34750 | 34950 | 34750 | 2650 |
| 596 | 20250407 | 091000 | 1693504300 | 34750 | 34700 | 34800 | 34700 | 2955 |
| 597 | 20250407 | 090900 | 1590894700 | 34750 | 34700 | 34750 | 34700 | 3329 |
| 598 | 20250407 | 090800 | 1475320600 | 34700 | 34600 | 34700 | 34500 | 2459 |
| 599 | 20250407 | 090700 | 1390147400 | 34650 | 34650 | 34650 | 34500 | 1990 |
| 600 | 20250407 | 090600 | 1321261050 | 34650 | 34500 | 34750 | 34450 | 5083 |
| 601 | 20250407 | 090500 | 1145106950 | 34450 | 34400 | 34650 | 34350 | 3477 |
| 602 | 20250407 | 090400 | 1025231350 | 34400 | 34400 | 34450 | 34350 | 2699 |
| 603 | 20250407 | 090300 | 932344350 | 34400 | 34450 | 34500 | 34200 | 2988 |
| 604 | 20250407 | 090200 | 829541550 | 34400 | 34450 | 34600 | 34400 | 3233 |
| 605 | 20250407 | 090100 | 718039050 | 34500 | 34250 | 34500 | 34250 | 4440 |
| 606 | 20250407 | 090000 | 565168500 | 34250 | 34200 | 34400 | 34150 | 16519 |