30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 183100 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 774 |
| 3 | 20250407 | 183000 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 4 | 20250407 | 182900 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 5 | 20250407 | 182800 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 6 | 20250407 | 182700 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 7 | 20250407 | 182600 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 8 | 20250407 | 182500 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 9 | 20250407 | 182400 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 10 | 20250407 | 182300 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 11 | 20250407 | 182200 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 12 | 20250407 | 182100 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 13 | 20250407 | 182000 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 14 | 20250407 | 181900 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 15 | 20250407 | 181800 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 16 | 20250407 | 181700 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 17 | 20250407 | 181600 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 18 | 20250407 | 181500 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 19 | 20250407 | 181400 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 20 | 20250407 | 181300 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 21 | 20250407 | 181200 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 22 | 20250407 | 181100 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 23 | 20250407 | 181000 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 24 | 20250407 | 180900 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 25 | 20250407 | 180800 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 26 | 20250407 | 180700 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 27 | 20250407 | 180600 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 28 | 20250407 | 180500 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 29 | 20250407 | 180400 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 30 | 20250407 | 180300 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 31 | 20250407 | 180200 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 32 | 20250407 | 180100 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 774 |
| 33 | 20250407 | 180000 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 34 | 20250407 | 175900 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 35 | 20250407 | 175800 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 36 | 20250407 | 175700 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 37 | 20250407 | 175600 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 38 | 20250407 | 175500 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 39 | 20250407 | 175400 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 40 | 20250407 | 175300 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 41 | 20250407 | 175200 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 42 | 20250407 | 175100 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 43 | 20250407 | 175000 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 44 | 20250407 | 174900 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 45 | 20250407 | 174800 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 46 | 20250407 | 174700 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 47 | 20250407 | 174600 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 48 | 20250407 | 174500 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 49 | 20250407 | 174400 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 50 | 20250407 | 174300 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 51 | 20250407 | 174200 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 52 | 20250407 | 174100 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 53 | 20250407 | 174000 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 54 | 20250407 | 173900 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 55 | 20250407 | 173800 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 56 | 20250407 | 173700 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 57 | 20250407 | 173600 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 58 | 20250407 | 173500 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 59 | 20250407 | 173400 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 60 | 20250407 | 173300 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 61 | 20250407 | 173200 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 62 | 20250407 | 173100 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 774 |
| 63 | 20250407 | 173000 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 64 | 20250407 | 172900 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 65 | 20250407 | 172800 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 66 | 20250407 | 172700 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 67 | 20250407 | 172600 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 68 | 20250407 | 172500 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 69 | 20250407 | 172400 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 70 | 20250407 | 172300 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 71 | 20250407 | 172200 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 72 | 20250407 | 172100 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 73 | 20250407 | 172000 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 74 | 20250407 | 171900 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 75 | 20250407 | 171800 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 76 | 20250407 | 171700 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 77 | 20250407 | 171600 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 78 | 20250407 | 171500 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 79 | 20250407 | 171400 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 80 | 20250407 | 171300 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 81 | 20250407 | 171200 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 82 | 20250407 | 171100 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 83 | 20250407 | 171000 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 84 | 20250407 | 170900 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 85 | 20250407 | 170800 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 86 | 20250407 | 170700 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 87 | 20250407 | 170600 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 88 | 20250407 | 170500 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 89 | 20250407 | 170400 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 90 | 20250407 | 170300 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 91 | 20250407 | 170200 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 92 | 20250407 | 170100 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 774 |
| 93 | 20250407 | 170000 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 94 | 20250407 | 165900 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 95 | 20250407 | 165800 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 96 | 20250407 | 165700 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 97 | 20250407 | 165600 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 98 | 20250407 | 165500 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 99 | 20250407 | 165400 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 100 | 20250407 | 165300 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 101 | 20250407 | 165200 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 102 | 20250407 | 165100 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 103 | 20250407 | 165000 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 104 | 20250407 | 164900 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 105 | 20250407 | 164800 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 106 | 20250407 | 164700 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 107 | 20250407 | 164600 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 108 | 20250407 | 164500 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 109 | 20250407 | 164400 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 110 | 20250407 | 164300 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 111 | 20250407 | 164200 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 112 | 20250407 | 164100 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 113 | 20250407 | 164000 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 114 | 20250407 | 163900 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 115 | 20250407 | 163800 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 116 | 20250407 | 163700 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 117 | 20250407 | 163600 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 118 | 20250407 | 163500 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 119 | 20250407 | 163400 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 120 | 20250407 | 163300 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 121 | 20250407 | 163200 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 122 | 20250407 | 163100 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 774 |
| 123 | 20250407 | 163000 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 124 | 20250407 | 162900 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 125 | 20250407 | 162800 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 126 | 20250407 | 162700 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 127 | 20250407 | 162600 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 128 | 20250407 | 162500 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 129 | 20250407 | 162400 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 130 | 20250407 | 162300 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 131 | 20250407 | 162200 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 132 | 20250407 | 162100 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 133 | 20250407 | 162000 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 134 | 20250407 | 161900 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 135 | 20250407 | 161800 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 136 | 20250407 | 161700 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 137 | 20250407 | 161600 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 138 | 20250407 | 161500 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 139 | 20250407 | 161400 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 140 | 20250407 | 161300 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 141 | 20250407 | 161200 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 142 | 20250407 | 161100 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 143 | 20250407 | 161000 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 144 | 20250407 | 160900 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 145 | 20250407 | 160800 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 146 | 20250407 | 160700 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 147 | 20250407 | 160600 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 148 | 20250407 | 160500 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 149 | 20250407 | 160400 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 150 | 20250407 | 160300 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 151 | 20250407 | 160200 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 152 | 20250407 | 160100 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 774 |
| 153 | 20250407 | 160000 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 154 | 20250407 | 155900 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 155 | 20250407 | 155800 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 156 | 20250407 | 155700 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 157 | 20250407 | 155600 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 158 | 20250407 | 155500 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 159 | 20250407 | 155400 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 160 | 20250407 | 155300 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 161 | 20250407 | 155200 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 162 | 20250407 | 155100 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 163 | 20250407 | 155000 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 164 | 20250407 | 154900 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 165 | 20250407 | 154800 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 166 | 20250407 | 154700 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 167 | 20250407 | 154600 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 168 | 20250407 | 154500 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 169 | 20250407 | 154400 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 170 | 20250407 | 154300 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 171 | 20250407 | 154200 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 172 | 20250407 | 154100 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 173 | 20250407 | 154000 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 174 | 20250407 | 153900 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 175 | 20250407 | 153800 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 176 | 20250407 | 153700 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 177 | 20250407 | 153600 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 178 | 20250407 | 153500 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 179 | 20250407 | 153400 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 180 | 20250407 | 153300 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 181 | 20250407 | 153200 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 182 | 20250407 | 153100 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 774 |
| 183 | 20250407 | 153000 | 1342512500 | 39050 | 39050 | 39050 | 39050 | 774 |
| 184 | 20250407 | 152900 | 1312287800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 185 | 20250407 | 152800 | 1312287800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 186 | 20250407 | 152700 | 1312287800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 187 | 20250407 | 152600 | 1312287800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 188 | 20250407 | 152500 | 1312287800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 189 | 20250407 | 152400 | 1312287800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 190 | 20250407 | 152300 | 1312287800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 191 | 20250407 | 152200 | 1312287800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 192 | 20250407 | 152100 | 1312287800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 193 | 20250407 | 152000 | 1312287800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 194 | 20250407 | 151900 | 1312287800 | 39050 | 39100 | 39100 | 39050 | 29 |
| 195 | 20250407 | 151800 | 1311155250 | 39100 | 39100 | 39100 | 39100 | 9 |
| 196 | 20250407 | 151700 | 1310803350 | 39100 | 39100 | 39100 | 39050 | 410 |
| 197 | 20250407 | 151600 | 1294788250 | 39150 | 39150 | 39150 | 39150 | 156 |
| 198 | 20250407 | 151500 | 1288680850 | 39150 | 39150 | 39150 | 39150 | 44 |
| 199 | 20250407 | 151400 | 1286958250 | 39150 | 39150 | 39150 | 39150 | 108 |
| 200 | 20250407 | 151300 | 1282730050 | 39250 | 39250 | 39250 | 39250 | 8 |
| 201 | 20250407 | 151200 | 1282416050 | 39300 | 39200 | 39300 | 39200 | 52 |
| 202 | 20250407 | 151100 | 1280372950 | 39200 | 39100 | 39200 | 39100 | 85 |
| 203 | 20250407 | 151000 | 1277045600 | 39100 | 39100 | 39100 | 39050 | 299 |
| 204 | 20250407 | 150900 | 1265362750 | 39100 | 39100 | 39100 | 39100 | 2 |
| 205 | 20250407 | 150800 | 1265284550 | 39100 | 39100 | 39100 | 39100 | 10 |
| 206 | 20250407 | 150700 | 1264893550 | 39100 | 39150 | 39150 | 39100 | 80 |
| 207 | 20250407 | 150600 | 1261764650 | 39100 | 39150 | 39150 | 39100 | 147 |
| 208 | 20250407 | 150500 | 1256010500 | 39300 | 39300 | 39300 | 39300 | 2 |
| 209 | 20250407 | 150400 | 1255931900 | 39300 | 39300 | 39300 | 39300 | 93 |
| 210 | 20250407 | 150300 | 1252277000 | 39300 | 39100 | 39300 | 39100 | 396 |
| 211 | 20250407 | 150200 | 1236751000 | 39150 | 39150 | 39150 | 39150 | 28 |
| 212 | 20250407 | 150100 | 1235654800 | 39150 | 39150 | 39150 | 39150 | 2 |
| 213 | 20250407 | 150000 | 1235576500 | 39150 | 39150 | 39150 | 39150 | 29 |
| 214 | 20250407 | 145900 | 1234441150 | 39150 | 39150 | 39150 | 39100 | 42 |
| 215 | 20250407 | 145800 | 1232797450 | 39150 | 39200 | 39200 | 39100 | 52 |
| 216 | 20250407 | 145700 | 1230761900 | 39200 | 39200 | 39200 | 39200 | 4 |
| 217 | 20250407 | 145600 | 1230605100 | 39350 | 39500 | 39500 | 39200 | 803 |
| 218 | 20250407 | 145500 | 1199076800 | 39500 | 39500 | 39500 | 39350 | 221 |
| 219 | 20250407 | 145400 | 1190356600 | 39400 | 39550 | 39550 | 39400 | 564 |
| 220 | 20250407 | 145300 | 1168092200 | 39550 | 39500 | 39550 | 39500 | 51 |
| 221 | 20250407 | 145200 | 1166077650 | 39500 | 39450 | 39500 | 39350 | 227 |
| 222 | 20250407 | 145100 | 1157123750 | 39500 | 39500 | 39500 | 39500 | 3 |
| 223 | 20250407 | 145000 | 1157005250 | 39500 | 39450 | 39500 | 39450 | 319 |
| 224 | 20250407 | 144900 | 1144405650 | 39450 | 39500 | 39500 | 39450 | 17 |
| 225 | 20250407 | 144800 | 1143734800 | 39450 | 39550 | 39550 | 39450 | 4 |
| 226 | 20250407 | 144700 | 1143576900 | 39450 | 39450 | 39450 | 39450 | 11 |
| 227 | 20250407 | 144600 | 1143142950 | 39500 | 39550 | 39600 | 39500 | 240 |
| 228 | 20250407 | 144500 | 1133652250 | 39550 | 39550 | 39550 | 39550 | 3 |
| 229 | 20250407 | 144400 | 1133533600 | 39500 | 39550 | 39550 | 39500 | 413 |
| 230 | 20250407 | 144300 | 1117200050 | 39500 | 39500 | 39500 | 39500 | 38 |
| 231 | 20250407 | 144200 | 1115699050 | 39500 | 39500 | 39500 | 39500 | 7 |
| 232 | 20250407 | 144100 | 1115422550 | 39500 | 39500 | 39500 | 39500 | 9 |
| 233 | 20250407 | 144000 | 1115067050 | 39500 | 39500 | 39500 | 39500 | 24 |
| 234 | 20250407 | 143900 | 1114119050 | 39500 | 39550 | 39550 | 39500 | 4 |
| 235 | 20250407 | 143800 | 1113960950 | 39550 | 39550 | 39550 | 39550 | 204 |
| 236 | 20250407 | 143700 | 1105892750 | 39500 | 39500 | 39500 | 39500 | 140 |
| 237 | 20250407 | 143600 | 1100362750 | 39500 | 39550 | 39550 | 39500 | 42 |
| 238 | 20250407 | 143500 | 1098703650 | 39550 | 39550 | 39550 | 39550 | 5 |
| 239 | 20250407 | 143400 | 1098505900 | 39500 | 39550 | 39550 | 39500 | 17 |
| 240 | 20250407 | 143300 | 1097834300 | 39550 | 39550 | 39550 | 39500 | 13 |
| 241 | 20250407 | 143200 | 1097320650 | 39550 | 39500 | 39550 | 39500 | 19 |
| 242 | 20250407 | 143100 | 1096569750 | 39550 | 39550 | 39550 | 39550 | 4 |
| 243 | 20250407 | 143000 | 1096411550 | 39550 | 39550 | 39550 | 39550 | 1 |
| 244 | 20250407 | 142900 | 1096372000 | 39500 | 39500 | 39500 | 39500 | 12 |
| 245 | 20250407 | 142800 | 1095898000 | 39550 | 39550 | 39550 | 39500 | 10 |
| 246 | 20250407 | 142700 | 1095502550 | 39550 | 39500 | 39550 | 39500 | 16 |
| 247 | 20250407 | 142600 | 1094870350 | 39550 | 39550 | 39550 | 39550 | 3 |
| 248 | 20250407 | 142500 | 1094751700 | 39500 | 39550 | 39550 | 39500 | 159 |
| 249 | 20250407 | 142400 | 1088470875 | 39550 | 39550 | 39550 | 39550 | 3 |
| 250 | 20250407 | 142300 | 1088352225 | 39550 | 39550 | 39550 | 39550 | 11 |
| 251 | 20250407 | 142200 | 1087917175 | 39525 | 39550 | 39550 | 39525 | 12 |
| 252 | 20250407 | 142100 | 1087442825 | 39550 | 39550 | 39550 | 39550 | 1 |
| 253 | 20250407 | 142000 | 1087403275 | 39550 | 39550 | 39550 | 39550 | 6 |
| 254 | 20250407 | 141900 | 1087165975 | 39550 | 39550 | 39550 | 39550 | 3 |
| 255 | 20250407 | 141800 | 1087047325 | 39550 | 39550 | 39550 | 39550 | 153 |
| 256 | 20250407 | 141700 | 1080996175 | 39525 | 39550 | 39550 | 39525 | 5 |
| 257 | 20250407 | 141600 | 1080798450 | 39550 | 39550 | 39550 | 39550 | 2 |
| 258 | 20250407 | 141500 | 1080719350 | 39550 | 39550 | 39550 | 39550 | 1 |
| 259 | 20250407 | 141400 | 1080679800 | 39550 | 39550 | 39550 | 39550 | 10 |
| 260 | 20250407 | 141300 | 1080284300 | 39550 | 39550 | 39550 | 39550 | 19 |
| 261 | 20250407 | 141200 | 1079532850 | 39550 | 39550 | 39550 | 39550 | 11 |
| 262 | 20250407 | 141100 | 1079097800 | 39550 | 39550 | 39550 | 39550 | 2 |
| 263 | 20250407 | 141000 | 1079018700 | 39550 | 39550 | 39550 | 39550 | 6 |
| 264 | 20250407 | 140900 | 1078781400 | 39550 | 39550 | 39550 | 39550 | 8 |
| 265 | 20250407 | 140800 | 1078465000 | 39550 | 39550 | 39550 | 39550 | 2 |
| 266 | 20250407 | 140700 | 1078385900 | 39550 | 39550 | 39550 | 39550 | 3 |
| 267 | 20250407 | 140600 | 1078267250 | 39550 | 39550 | 39550 | 39550 | 4 |
| 268 | 20250407 | 140500 | 1078109050 | 39550 | 39550 | 39550 | 39550 | 11 |
| 269 | 20250407 | 140400 | 1077674000 | 39550 | 39550 | 39550 | 39550 | 2 |
| 270 | 20250407 | 140300 | 1077594900 | 39550 | 39550 | 39550 | 39550 | 4 |
| 271 | 20250407 | 140200 | 1077436700 | 39550 | 39550 | 39550 | 39550 | 2 |
| 272 | 20250407 | 140100 | 1077357600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 273 | 20250407 | 140000 | 1077357600 | 39550 | 39550 | 39550 | 39550 | 11 |
| 274 | 20250407 | 135900 | 1076922550 | 39550 | 39550 | 39550 | 39550 | 7 |
| 275 | 20250407 | 135800 | 1076645700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 276 | 20250407 | 135700 | 1076645700 | 39550 | 39550 | 39550 | 39550 | 3 |
| 277 | 20250407 | 135600 | 1076527050 | 39550 | 39550 | 39550 | 39550 | 12 |
| 278 | 20250407 | 135500 | 1076052450 | 39550 | 39550 | 39550 | 39550 | 5 |
| 279 | 20250407 | 135400 | 1075854700 | 39550 | 39550 | 39550 | 39550 | 3 |
| 280 | 20250407 | 135300 | 1075736050 | 39550 | 39550 | 39550 | 39550 | 2 |
| 281 | 20250407 | 135200 | 1075656950 | 39550 | 39550 | 39550 | 39550 | 15 |
| 282 | 20250407 | 135100 | 1075063700 | 39550 | 39550 | 39550 | 39550 | 15 |
| 283 | 20250407 | 135000 | 1074470450 | 39550 | 39550 | 39550 | 39550 | 2 |
| 284 | 20250407 | 134900 | 1074391350 | 39550 | 39550 | 39550 | 39550 | 1 |
| 285 | 20250407 | 134800 | 1074351800 | 39550 | 39550 | 39550 | 39550 | 4 |
| 286 | 20250407 | 134700 | 1074193600 | 39550 | 39550 | 39550 | 39550 | 11 |
| 287 | 20250407 | 134600 | 1073758550 | 39550 | 39550 | 39550 | 39550 | 5 |
| 288 | 20250407 | 134500 | 1073560800 | 39550 | 39550 | 39550 | 39550 | 6 |
| 289 | 20250407 | 134400 | 1073323500 | 39550 | 39550 | 39550 | 39550 | 3 |
| 290 | 20250407 | 134300 | 1073204850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 291 | 20250407 | 134200 | 1073204850 | 39550 | 39550 | 39550 | 39550 | 55 |
| 292 | 20250407 | 134100 | 1071029600 | 39600 | 39600 | 39600 | 39600 | 5 |
| 293 | 20250407 | 134000 | 1070831600 | 39600 | 39600 | 39600 | 39600 | 1 |
| 294 | 20250407 | 133900 | 1070792000 | 39600 | 39600 | 39600 | 39600 | 2 |
| 295 | 20250407 | 133800 | 1070712800 | 39600 | 39600 | 39600 | 39600 | 13 |
| 296 | 20250407 | 133700 | 1070198000 | 39600 | 39600 | 39600 | 39600 | 2 |
| 297 | 20250407 | 133600 | 1070118800 | 39600 | 39650 | 39650 | 39600 | 3 |
| 298 | 20250407 | 133500 | 1069999950 | 39650 | 39650 | 39650 | 39650 | 125 |
| 299 | 20250407 | 133400 | 1065043700 | 39650 | 39650 | 39700 | 39650 | 18 |
| 300 | 20250407 | 133300 | 1064329850 | 39650 | 39600 | 39700 | 39550 | 538 |
| 301 | 20250407 | 133200 | 1043027050 | 39550 | 39600 | 39600 | 39550 | 351 |
| 302 | 20250407 | 133100 | 1029132450 | 39650 | 39650 | 39650 | 39650 | 3 |
| 303 | 20250407 | 133000 | 1029013500 | 39650 | 39650 | 39650 | 39650 | 6 |
| 304 | 20250407 | 132900 | 1028775600 | 39650 | 39650 | 39650 | 39650 | 1 |
| 305 | 20250407 | 132800 | 1028735950 | 39650 | 39650 | 39650 | 39650 | 11 |
| 306 | 20250407 | 132700 | 1028299800 | 39650 | 39650 | 39650 | 39650 | 4 |
| 307 | 20250407 | 132600 | 1028141200 | 39650 | 39650 | 39650 | 39650 | 1 |
| 308 | 20250407 | 132500 | 1028101550 | 39650 | 39650 | 39650 | 39650 | 2 |
| 309 | 20250407 | 132400 | 1028022250 | 39650 | 39650 | 39650 | 39650 | 11 |
| 310 | 20250407 | 132300 | 1027586100 | 39650 | 39650 | 39650 | 39650 | 4 |
| 311 | 20250407 | 132200 | 1027427500 | 39650 | 39650 | 39650 | 39650 | 2 |
| 312 | 20250407 | 132100 | 1027348200 | 39650 | 39650 | 39650 | 39650 | 3 |
| 313 | 20250407 | 132000 | 1027229250 | 39650 | 39650 | 39650 | 39650 | 4 |
| 314 | 20250407 | 131900 | 1027070650 | 39650 | 39650 | 39650 | 39650 | 10 |
| 315 | 20250407 | 131800 | 1026674150 | 39650 | 39650 | 39650 | 39650 | 3 |
| 316 | 20250407 | 131700 | 1026555200 | 39650 | 39700 | 39700 | 39650 | 773 |
| 317 | 20250407 | 131600 | 995888400 | 39750 | 39700 | 39750 | 39700 | 114 |
| 318 | 20250407 | 131500 | 991362400 | 39700 | 39750 | 39750 | 39700 | 64 |
| 319 | 20250407 | 131400 | 988821050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 320 | 20250407 | 131300 | 988821050 | 39750 | 39750 | 39750 | 39750 | 6 |
| 321 | 20250407 | 131200 | 988582550 | 39750 | 39750 | 39750 | 39750 | 0 |
| 322 | 20250407 | 131100 | 988582550 | 39750 | 39750 | 39750 | 39750 | 2 |
| 323 | 20250407 | 131000 | 988503050 | 39750 | 39750 | 39750 | 39750 | 11 |
| 324 | 20250407 | 130900 | 988065800 | 39750 | 39700 | 39750 | 39700 | 11 |
| 325 | 20250407 | 130800 | 987628650 | 39750 | 39700 | 39750 | 39700 | 60 |
| 326 | 20250407 | 130700 | 985246500 | 39750 | 39750 | 39750 | 39750 | 2 |
| 327 | 20250407 | 130600 | 985167000 | 39750 | 39750 | 39750 | 39750 | 11 |
| 328 | 20250407 | 130500 | 984729750 | 39700 | 39700 | 39700 | 39700 | 6 |
| 329 | 20250407 | 130400 | 984491550 | 39700 | 39750 | 39750 | 39700 | 28 |
| 330 | 20250407 | 130300 | 983379850 | 39750 | 39750 | 39750 | 39750 | 1 |
| 331 | 20250407 | 130200 | 983340100 | 39750 | 39750 | 39750 | 39750 | 6 |
| 332 | 20250407 | 130100 | 983101600 | 39750 | 39750 | 39750 | 39750 | 9 |
| 333 | 20250407 | 130000 | 982743850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 334 | 20250407 | 125900 | 982743850 | 39700 | 39750 | 39750 | 39700 | 7 |
| 335 | 20250407 | 125800 | 982465800 | 39750 | 39700 | 39750 | 39700 | 8 |
| 336 | 20250407 | 125700 | 982148050 | 39700 | 39750 | 39750 | 39700 | 13 |
| 337 | 20250407 | 125600 | 981631500 | 39750 | 39750 | 39750 | 39750 | 2 |
| 338 | 20250407 | 125500 | 981552000 | 39750 | 39750 | 39750 | 39700 | 11 |
| 339 | 20250407 | 125400 | 981114950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 340 | 20250407 | 125300 | 981114950 | 39750 | 39750 | 39750 | 39750 | 19 |
| 341 | 20250407 | 125200 | 980359700 | 39700 | 39750 | 39750 | 39700 | 15 |
| 342 | 20250407 | 125100 | 979763650 | 39750 | 39750 | 39750 | 39750 | 3 |
| 343 | 20250407 | 125000 | 979644400 | 39700 | 39700 | 39750 | 39700 | 85 |
| 344 | 20250407 | 124900 | 976269750 | 39750 | 39750 | 39750 | 39750 | 2 |
| 345 | 20250407 | 124800 | 976190250 | 39750 | 39750 | 39750 | 39750 | 12 |
| 346 | 20250407 | 124700 | 975713250 | 39700 | 39750 | 39750 | 39700 | 10 |
| 347 | 20250407 | 124600 | 975315950 | 39750 | 39750 | 39750 | 39750 | 1 |
| 348 | 20250407 | 124500 | 975276200 | 39750 | 39700 | 39750 | 39700 | 7 |
| 349 | 20250407 | 124400 | 974998150 | 39750 | 39750 | 39750 | 39750 | 4 |
| 350 | 20250407 | 124300 | 974839150 | 39750 | 39700 | 39750 | 39700 | 26 |
| 351 | 20250407 | 124200 | 973806500 | 39750 | 39750 | 39750 | 39750 | 32 |
| 352 | 20250407 | 124100 | 972534500 | 39800 | 39800 | 39800 | 39800 | 6 |
| 353 | 20250407 | 124000 | 972295700 | 39800 | 39750 | 39800 | 39750 | 18 |
| 354 | 20250407 | 123900 | 971580150 | 39800 | 39850 | 39850 | 39800 | 12 |
| 355 | 20250407 | 123800 | 971102500 | 39800 | 39700 | 39800 | 39700 | 314 |
| 356 | 20250407 | 123700 | 958611650 | 39750 | 39750 | 39750 | 39750 | 3 |
| 357 | 20250407 | 123600 | 958492400 | 39750 | 39750 | 39750 | 39750 | 3 |
| 358 | 20250407 | 123500 | 958373150 | 39750 | 39750 | 39750 | 39700 | 20 |
| 359 | 20250407 | 123400 | 957578950 | 39750 | 39750 | 39750 | 39750 | 14 |
| 360 | 20250407 | 123300 | 957022450 | 39750 | 39750 | 39750 | 39750 | 4 |
| 361 | 20250407 | 123200 | 956863450 | 39800 | 39750 | 39800 | 39750 | 242 |
| 362 | 20250407 | 123100 | 947243900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 363 | 20250407 | 123000 | 947243900 | 39750 | 39800 | 39800 | 39750 | 9 |
| 364 | 20250407 | 122900 | 946885900 | 39800 | 39750 | 39800 | 39750 | 13 |
| 365 | 20250407 | 122800 | 946368700 | 39750 | 39750 | 39750 | 39750 | 4 |
| 366 | 20250407 | 122700 | 946209700 | 39800 | 39800 | 39800 | 39800 | 1 |
| 367 | 20250407 | 122600 | 946169900 | 39750 | 39800 | 39800 | 39750 | 159 |
| 368 | 20250407 | 122500 | 939849400 | 39800 | 39800 | 39800 | 39800 | 8 |
| 369 | 20250407 | 122400 | 939531000 | 39800 | 39750 | 39800 | 39750 | 9 |
| 370 | 20250407 | 122300 | 939173150 | 39750 | 39800 | 39800 | 39750 | 9 |
| 371 | 20250407 | 122200 | 938815150 | 39800 | 39750 | 39800 | 39750 | 13 |
| 372 | 20250407 | 122100 | 938298350 | 39750 | 39750 | 39750 | 39750 | 103 |
| 373 | 20250407 | 122000 | 934204100 | 39800 | 39800 | 39800 | 39800 | 378 |
| 374 | 20250407 | 121900 | 919159700 | 39850 | 39800 | 39850 | 39800 | 20 |
| 375 | 20250407 | 121800 | 918363350 | 39800 | 39900 | 39900 | 39800 | 451 |
| 376 | 20250407 | 121700 | 900391250 | 39850 | 39850 | 39850 | 39850 | 7 |
| 377 | 20250407 | 121600 | 900112300 | 39850 | 39900 | 39900 | 39850 | 15 |
| 378 | 20250407 | 121500 | 899514000 | 39850 | 39850 | 39850 | 39850 | 6 |
| 379 | 20250407 | 121400 | 899274900 | 39850 | 39850 | 39850 | 39850 | 16 |
| 380 | 20250407 | 121300 | 898637300 | 39900 | 39900 | 39900 | 39900 | 3 |
| 381 | 20250407 | 121200 | 898517600 | 39900 | 39900 | 39900 | 39900 | 5 |
| 382 | 20250407 | 121100 | 898318100 | 39900 | 39900 | 39900 | 39850 | 13 |
| 383 | 20250407 | 121000 | 897799600 | 39900 | 39900 | 39900 | 39900 | 2 |
| 384 | 20250407 | 120900 | 897719800 | 39900 | 39950 | 39950 | 39900 | 7 |
| 385 | 20250407 | 120800 | 897440300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 386 | 20250407 | 120700 | 897440300 | 39900 | 39900 | 39900 | 39900 | 14 |
| 387 | 20250407 | 120600 | 896881700 | 39950 | 39950 | 39950 | 39900 | 65 |
| 388 | 20250407 | 120500 | 894288050 | 39950 | 39900 | 39950 | 39900 | 8 |
| 389 | 20250407 | 120400 | 893968650 | 39900 | 39900 | 39900 | 39900 | 19 |
| 390 | 20250407 | 120300 | 893210550 | 39900 | 39900 | 39900 | 39900 | 54 |
| 391 | 20250407 | 120200 | 891055950 | 39900 | 39900 | 39900 | 39900 | 41 |
| 392 | 20250407 | 120100 | 889420050 | 39900 | 39900 | 39900 | 39850 | 7 |
| 393 | 20250407 | 120000 | 889140950 | 39850 | 39850 | 39900 | 39850 | 5 |
| 394 | 20250407 | 115900 | 888941550 | 39850 | 39900 | 39900 | 39850 | 30 |
| 395 | 20250407 | 115800 | 887744750 | 39900 | 39950 | 39950 | 39900 | 27 |
| 396 | 20250407 | 115700 | 886666700 | 39900 | 39900 | 39900 | 39900 | 4 |
| 397 | 20250407 | 115600 | 886507100 | 39900 | 39900 | 39900 | 39900 | 112 |
| 398 | 20250407 | 115500 | 882038300 | 39950 | 40000 | 40000 | 39950 | 58 |
| 399 | 20250407 | 115400 | 879721050 | 39950 | 39950 | 39950 | 39900 | 152 |
| 400 | 20250407 | 115300 | 873648850 | 39950 | 39950 | 40000 | 39950 | 48 |
| 401 | 20250407 | 115200 | 871730800 | 39950 | 39950 | 39950 | 39950 | 14 |
| 402 | 20250407 | 115100 | 871171500 | 40000 | 39950 | 40000 | 39950 | 14 |
| 403 | 20250407 | 115000 | 870612000 | 40000 | 40000 | 40000 | 40000 | 3 |
| 404 | 20250407 | 114900 | 870492000 | 39950 | 40000 | 40000 | 39950 | 5 |
| 405 | 20250407 | 114800 | 870292150 | 40000 | 40000 | 40000 | 40000 | 8 |
| 406 | 20250407 | 114700 | 869972150 | 40000 | 39900 | 40000 | 39900 | 222 |
| 407 | 20250407 | 114600 | 861104300 | 39950 | 39950 | 39950 | 39950 | 2 |
| 408 | 20250407 | 114500 | 861024400 | 39950 | 39950 | 39950 | 39950 | 1 |
| 409 | 20250407 | 114400 | 860984450 | 39900 | 39900 | 39900 | 39900 | 40 |
| 410 | 20250407 | 114300 | 859388450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 411 | 20250407 | 114200 | 859388450 | 39850 | 39850 | 39850 | 39850 | 4 |
| 412 | 20250407 | 114100 | 859229050 | 39900 | 39900 | 39900 | 39900 | 3 |
| 413 | 20250407 | 114000 | 859109350 | 39900 | 39900 | 39950 | 39850 | 39 |
| 414 | 20250407 | 113900 | 857553300 | 39900 | 39900 | 39900 | 39900 | 8 |
| 415 | 20250407 | 113800 | 857234100 | 39900 | 39900 | 39900 | 39900 | 16 |
| 416 | 20250407 | 113700 | 856595700 | 39850 | 39900 | 39900 | 39850 | 11 |
| 417 | 20250407 | 113600 | 856157000 | 39900 | 39900 | 39900 | 39900 | 0 |
| 418 | 20250407 | 113500 | 856157000 | 39900 | 39900 | 39900 | 39900 | 10 |
| 419 | 20250407 | 113400 | 855758000 | 39900 | 39900 | 39900 | 39900 | 10 |
| 420 | 20250407 | 113300 | 855359000 | 39900 | 39950 | 39950 | 39900 | 24 |
| 421 | 20250407 | 113200 | 854401300 | 39900 | 39900 | 39900 | 39900 | 30 |
| 422 | 20250407 | 113100 | 853204300 | 39950 | 39950 | 39950 | 39950 | 0 |
| 423 | 20250407 | 113000 | 853204300 | 39950 | 39900 | 39950 | 39900 | 21 |
| 424 | 20250407 | 112900 | 852365850 | 39950 | 39950 | 39950 | 39950 | 3 |
| 425 | 20250407 | 112800 | 852246000 | 39900 | 39950 | 39950 | 39900 | 16 |
| 426 | 20250407 | 112700 | 851607400 | 39950 | 39950 | 39950 | 39950 | 25 |
| 427 | 20250407 | 112600 | 850608650 | 39900 | 39850 | 39900 | 39850 | 34 |
| 428 | 20250407 | 112500 | 849253150 | 39800 | 39850 | 39850 | 39800 | 54 |
| 429 | 20250407 | 112400 | 847101400 | 39800 | 39850 | 39850 | 39800 | 29 |
| 430 | 20250407 | 112300 | 845946350 | 39900 | 39950 | 39950 | 39900 | 8 |
| 431 | 20250407 | 112200 | 845626850 | 40000 | 39950 | 40000 | 39950 | 5 |
| 432 | 20250407 | 112100 | 845426900 | 39950 | 39800 | 39950 | 39800 | 170 |
| 433 | 20250407 | 112000 | 838652200 | 39750 | 39800 | 39800 | 39750 | 57 |
| 434 | 20250407 | 111900 | 836383800 | 39750 | 39750 | 39750 | 39750 | 29 |
| 435 | 20250407 | 111800 | 835231050 | 39750 | 39750 | 39750 | 39750 | 10 |
| 436 | 20250407 | 111700 | 834833550 | 39700 | 39750 | 39750 | 39700 | 102 |
| 437 | 20250407 | 111600 | 830783650 | 39750 | 39700 | 39750 | 39700 | 187 |
| 438 | 20250407 | 111500 | 823359450 | 39700 | 39800 | 39850 | 39700 | 78 |
| 439 | 20250407 | 111400 | 820255700 | 39800 | 39800 | 39800 | 39800 | 7 |
| 440 | 20250407 | 111300 | 819977100 | 39800 | 39850 | 39850 | 39800 | 222 |
| 441 | 20250407 | 111200 | 811130600 | 39900 | 39900 | 39900 | 39900 | 13 |
| 442 | 20250407 | 111100 | 810611900 | 39950 | 39950 | 39950 | 39950 | 2 |
| 443 | 20250407 | 111000 | 810532000 | 39950 | 39900 | 39950 | 39900 | 528 |
| 444 | 20250407 | 110900 | 789464400 | 39900 | 39900 | 39900 | 39900 | 0 |
| 445 | 20250407 | 110800 | 789464400 | 39900 | 39950 | 39950 | 39900 | 18 |
| 446 | 20250407 | 110700 | 788745500 | 39950 | 39950 | 39950 | 39950 | 0 |
| 447 | 20250407 | 110600 | 788745500 | 39950 | 39950 | 39950 | 39900 | 19 |
| 448 | 20250407 | 110500 | 787987250 | 39950 | 39950 | 39950 | 39950 | 45 |
| 449 | 20250407 | 110400 | 786189500 | 39900 | 39900 | 39900 | 39900 | 0 |
| 450 | 20250407 | 110300 | 786189500 | 39900 | 39950 | 39950 | 39900 | 14 |
| 451 | 20250407 | 110200 | 785630400 | 39950 | 39950 | 39950 | 39950 | 0 |
| 452 | 20250407 | 110100 | 785630400 | 39950 | 39950 | 39950 | 39950 | 71 |
| 453 | 20250407 | 110000 | 782793950 | 40000 | 40000 | 40000 | 39950 | 7 |
| 454 | 20250407 | 105900 | 782514000 | 39950 | 39950 | 40000 | 39950 | 90 |
| 455 | 20250407 | 105800 | 778917300 | 40000 | 40000 | 40000 | 40000 | 10 |
| 456 | 20250407 | 105700 | 778517300 | 40000 | 39950 | 40000 | 39950 | 14 |
| 457 | 20250407 | 105600 | 777957850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 458 | 20250407 | 105500 | 777957850 | 39950 | 40050 | 40050 | 39950 | 85 |
| 459 | 20250407 | 105400 | 774561800 | 40000 | 40050 | 40050 | 40000 | 138 |
| 460 | 20250407 | 105300 | 769040900 | 40050 | 40050 | 40050 | 40050 | 137 |
| 461 | 20250407 | 105200 | 763554050 | 40050 | 40000 | 40050 | 39950 | 1722 |
| 462 | 20250407 | 105100 | 694608550 | 40000 | 39900 | 40050 | 39900 | 331 |
| 463 | 20250407 | 105000 | 681377700 | 39900 | 39750 | 39900 | 39750 | 1311 |
| 464 | 20250407 | 104900 | 629096700 | 39750 | 39700 | 39750 | 39700 | 45 |
| 465 | 20250407 | 104800 | 627309750 | 39750 | 39750 | 39750 | 39750 | 2 |
| 466 | 20250407 | 104700 | 627230250 | 39750 | 39700 | 39750 | 39700 | 40 |
| 467 | 20250407 | 104600 | 625642100 | 39750 | 39750 | 39750 | 39750 | 2 |
| 468 | 20250407 | 104500 | 625562600 | 39750 | 39750 | 39800 | 39750 | 46 |
| 469 | 20250407 | 104400 | 623732950 | 39750 | 39800 | 39800 | 39750 | 15 |
| 470 | 20250407 | 104300 | 623136100 | 39800 | 39800 | 39800 | 39800 | 18 |
| 471 | 20250407 | 104200 | 622419700 | 39800 | 39800 | 39800 | 39800 | 26 |
| 472 | 20250407 | 104100 | 621384900 | 39800 | 39750 | 39850 | 39750 | 375 |
| 473 | 20250407 | 104000 | 606458150 | 39750 | 39700 | 39750 | 39700 | 18 |
| 474 | 20250407 | 103900 | 605742850 | 39700 | 39700 | 39700 | 39700 | 13 |
| 475 | 20250407 | 103800 | 605226750 | 39700 | 39700 | 39700 | 39650 | 40 |
| 476 | 20250407 | 103700 | 603639950 | 39700 | 39700 | 39700 | 39700 | 13 |
| 477 | 20250407 | 103600 | 603123850 | 39750 | 39750 | 39750 | 39750 | 16 |
| 478 | 20250407 | 103500 | 602487850 | 39750 | 39750 | 39750 | 39750 | 14 |
| 479 | 20250407 | 103400 | 601931350 | 39700 | 39750 | 39750 | 39700 | 18 |
| 480 | 20250407 | 103300 | 601216050 | 39750 | 39700 | 39750 | 39700 | 23 |
| 481 | 20250407 | 103200 | 600302350 | 39750 | 39700 | 39750 | 39650 | 89 |
| 482 | 20250407 | 103100 | 596770150 | 39700 | 39750 | 39750 | 39700 | 32 |
| 483 | 20250407 | 103000 | 595499650 | 39750 | 39650 | 39750 | 39650 | 41 |
| 484 | 20250407 | 102900 | 593872350 | 39650 | 39700 | 39700 | 39650 | 21 |
| 485 | 20250407 | 102800 | 593039450 | 39700 | 39700 | 39700 | 39700 | 29 |
| 486 | 20250407 | 102700 | 591888150 | 39750 | 39700 | 39750 | 39700 | 17 |
| 487 | 20250407 | 102600 | 591212600 | 39750 | 39750 | 39750 | 39750 | 46 |
| 488 | 20250407 | 102500 | 589384100 | 39700 | 39750 | 39750 | 39650 | 40 |
| 489 | 20250407 | 102400 | 587797000 | 39750 | 39750 | 39750 | 39750 | 24 |
| 490 | 20250407 | 102300 | 586843000 | 39750 | 39700 | 39750 | 39700 | 83 |
| 491 | 20250407 | 102200 | 583547850 | 39650 | 39700 | 39750 | 39650 | 46 |
| 492 | 20250407 | 102100 | 581722650 | 39700 | 39650 | 39700 | 39650 | 16 |
| 493 | 20250407 | 102000 | 581087650 | 39600 | 39700 | 39700 | 39600 | 30 |
| 494 | 20250407 | 101900 | 579897550 | 39650 | 39650 | 39650 | 39650 | 119 |
| 495 | 20250407 | 101800 | 575179200 | 39650 | 39650 | 39650 | 39650 | 15 |
| 496 | 20250407 | 101700 | 574584450 | 39550 | 39650 | 39650 | 39550 | 17 |
| 497 | 20250407 | 101600 | 573910600 | 39600 | 39500 | 39600 | 39500 | 35 |
| 498 | 20250407 | 101500 | 572526700 | 39400 | 39600 | 39600 | 39400 | 402 |
| 499 | 20250407 | 101400 | 556634100 | 39800 | 39400 | 39800 | 39400 | 1198 |
| 500 | 20250407 | 101300 | 509324150 | 39350 | 39350 | 39350 | 39300 | 28 |
| 501 | 20250407 | 101200 | 508222500 | 39400 | 39400 | 39400 | 39400 | 15 |
| 502 | 20250407 | 101100 | 507631500 | 39350 | 39350 | 39350 | 39350 | 23 |
| 503 | 20250407 | 101000 | 506726450 | 39400 | 39350 | 39400 | 39350 | 185 |
| 504 | 20250407 | 100900 | 499446100 | 39450 | 39500 | 39500 | 39400 | 56 |
| 505 | 20250407 | 100800 | 497238900 | 39500 | 39450 | 39500 | 39450 | 45 |
| 506 | 20250407 | 100700 | 495463000 | 39550 | 39250 | 39550 | 39250 | 405 |
| 507 | 20250407 | 100600 | 479504000 | 39250 | 39250 | 39250 | 39250 | 14 |
| 508 | 20250407 | 100500 | 478954500 | 39250 | 39300 | 39300 | 39150 | 26 |
| 509 | 20250407 | 100400 | 477934900 | 39300 | 39250 | 39300 | 39250 | 24 |
| 510 | 20250407 | 100300 | 476992100 | 39200 | 39300 | 39300 | 39200 | 27 |
| 511 | 20250407 | 100200 | 475932500 | 39300 | 39300 | 39300 | 39300 | 14 |
| 512 | 20250407 | 100100 | 475382300 | 39250 | 39200 | 39250 | 39200 | 28 |
| 513 | 20250407 | 100000 | 474284100 | 39250 | 39200 | 39250 | 39100 | 45 |
| 514 | 20250407 | 095900 | 472520550 | 39100 | 39150 | 39250 | 39100 | 34 |
| 515 | 20250407 | 095800 | 471188850 | 39150 | 39250 | 39250 | 39150 | 25 |
| 516 | 20250407 | 095700 | 470208900 | 39150 | 39150 | 39200 | 39150 | 36 |
| 517 | 20250407 | 095600 | 468799150 | 39150 | 39300 | 39300 | 39150 | 37 |
| 518 | 20250407 | 095500 | 467349650 | 39300 | 39300 | 39300 | 39300 | 12 |
| 519 | 20250407 | 095400 | 466878050 | 39300 | 39150 | 39300 | 39150 | 42 |
| 520 | 20250407 | 095300 | 465232250 | 39150 | 39100 | 39150 | 39100 | 27 |
| 521 | 20250407 | 095200 | 464175850 | 39100 | 39050 | 39100 | 39050 | 48 |
| 522 | 20250407 | 095100 | 462299100 | 39100 | 39000 | 39200 | 39000 | 97 |
| 523 | 20250407 | 095000 | 458508650 | 39100 | 39050 | 39100 | 38950 | 2601 |
| 524 | 20250407 | 094900 | 357068550 | 39000 | 39000 | 39000 | 39000 | 15 |
| 525 | 20250407 | 094800 | 356483550 | 39000 | 38950 | 39000 | 38950 | 15 |
| 526 | 20250407 | 094700 | 355898900 | 38950 | 39100 | 39100 | 38950 | 414 |
| 527 | 20250407 | 094600 | 339735050 | 39100 | 39050 | 39100 | 39050 | 38 |
| 528 | 20250407 | 094500 | 338250900 | 39100 | 39100 | 39100 | 39100 | 2 |
| 529 | 20250407 | 094400 | 338172700 | 39100 | 39100 | 39100 | 39100 | 4 |
| 530 | 20250407 | 094300 | 338016300 | 39100 | 39150 | 39150 | 39100 | 10 |
| 531 | 20250407 | 094200 | 337625000 | 39150 | 39150 | 39150 | 39100 | 35 |
| 532 | 20250407 | 094100 | 336255900 | 39150 | 39150 | 39150 | 39150 | 4 |
| 533 | 20250407 | 094000 | 336099300 | 39200 | 39050 | 39200 | 39000 | 437 |
| 534 | 20250407 | 093900 | 319022000 | 39050 | 39000 | 39100 | 39000 | 370 |
| 535 | 20250407 | 093800 | 304591550 | 39000 | 39000 | 39000 | 39000 | 62 |
| 536 | 20250407 | 093700 | 302173550 | 39150 | 39100 | 39150 | 38950 | 680 |
| 537 | 20250407 | 093600 | 275655400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 538 | 20250407 | 093500 | 275655400 | 39050 | 39200 | 39200 | 39050 | 12 |
| 539 | 20250407 | 093400 | 275186650 | 39050 | 39250 | 39250 | 39000 | 1480 |
| 540 | 20250407 | 093300 | 217319500 | 39300 | 39300 | 39300 | 39300 | 26 |
| 541 | 20250407 | 093200 | 216297700 | 39250 | 39250 | 39250 | 39250 | 5 |
| 542 | 20250407 | 093100 | 216101450 | 39250 | 39300 | 39300 | 39200 | 514 |
| 543 | 20250407 | 093000 | 195919050 | 39350 | 39400 | 39400 | 39350 | 561 |
| 544 | 20250407 | 092900 | 173841750 | 39350 | 39350 | 39350 | 39350 | 4 |
| 545 | 20250407 | 092800 | 173684350 | 39400 | 39400 | 39400 | 39400 | 2 |
| 546 | 20250407 | 092700 | 173605550 | 39400 | 39400 | 39400 | 39400 | 29 |
| 547 | 20250407 | 092600 | 172462950 | 39400 | 39300 | 39400 | 39300 | 92 |
| 548 | 20250407 | 092500 | 168842000 | 39350 | 39400 | 39400 | 39350 | 245 |
| 549 | 20250407 | 092400 | 159200200 | 39400 | 39500 | 39500 | 39400 | 341 |
| 550 | 20250407 | 092300 | 145744300 | 39500 | 39500 | 39550 | 39500 | 186 |
| 551 | 20250407 | 092200 | 138397250 | 39500 | 39550 | 39550 | 39500 | 689 |
| 552 | 20250407 | 092100 | 111180750 | 39550 | 39550 | 39550 | 39550 | 34 |
| 553 | 20250407 | 092000 | 109836050 | 39550 | 39600 | 39600 | 39550 | 54 |
| 554 | 20250407 | 091900 | 107698300 | 39650 | 39600 | 39650 | 39600 | 102 |
| 555 | 20250407 | 091800 | 103654100 | 39600 | 39600 | 39600 | 39600 | 35 |
| 556 | 20250407 | 091700 | 102268100 | 39600 | 39800 | 39800 | 39600 | 95 |
| 557 | 20250407 | 091600 | 98492600 | 39800 | 39800 | 39800 | 39800 | 328 |
| 558 | 20250407 | 091500 | 85438200 | 39800 | 39650 | 39800 | 39650 | 216 |
| 559 | 20250407 | 091400 | 76842550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 560 | 20250407 | 091300 | 76842550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 561 | 20250407 | 091200 | 76842550 | 39650 | 39650 | 39650 | 39650 | 1 |
| 562 | 20250407 | 091100 | 76802900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 563 | 20250407 | 091000 | 76802900 | 39650 | 39650 | 39700 | 39600 | 55 |
| 564 | 20250407 | 090900 | 74621600 | 39650 | 39550 | 39650 | 39550 | 96 |
| 565 | 20250407 | 090800 | 70819550 | 39600 | 39600 | 39600 | 39600 | 187 |
| 566 | 20250407 | 090700 | 63414350 | 39500 | 39625 | 39625 | 39500 | 112 |
| 567 | 20250407 | 090600 | 58989200 | 39575 | 39700 | 39700 | 39500 | 97 |
| 568 | 20250407 | 090500 | 55157350 | 39600 | 39550 | 39600 | 39500 | 69 |
| 569 | 20250407 | 090400 | 52427850 | 39550 | 39500 | 39550 | 39500 | 30 |
| 570 | 20250407 | 090300 | 51241950 | 39500 | 39400 | 39500 | 39400 | 155 |
| 571 | 20250407 | 090200 | 45129400 | 39450 | 39650 | 39650 | 39400 | 906 |
| 572 | 20250407 | 090100 | 9358900 | 39650 | 39650 | 39750 | 39650 | 15 |
| 573 | 20250407 | 090000 | 8763150 | 39650 | 39650 | 39700 | 39650 | 221 |