34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 191300 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 17480 |
| 3 | 20250407 | 191200 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20250407 | 191100 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20250407 | 191000 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20250407 | 190900 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20250407 | 190800 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20250407 | 190700 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20250407 | 190600 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20250407 | 190500 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20250407 | 190400 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20250407 | 190300 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20250407 | 190200 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20250407 | 190100 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20250407 | 190000 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20250407 | 185900 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20250407 | 185800 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20250407 | 185700 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20250407 | 185600 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20250407 | 185500 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20250407 | 185400 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20250407 | 185300 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20250407 | 185200 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20250407 | 185100 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20250407 | 185000 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20250407 | 184900 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20250407 | 184800 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20250407 | 184700 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20250407 | 184600 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20250407 | 184500 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20250407 | 184400 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20250407 | 184300 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 17480 |
| 33 | 20250407 | 184200 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20250407 | 184100 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20250407 | 184000 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20250407 | 183900 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20250407 | 183800 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20250407 | 183700 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20250407 | 183600 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20250407 | 183500 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20250407 | 183400 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20250407 | 183300 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20250407 | 183200 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20250407 | 183100 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20250407 | 183000 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20250407 | 182900 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20250407 | 182800 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20250407 | 182700 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20250407 | 182600 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20250407 | 182500 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20250407 | 182400 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20250407 | 182300 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20250407 | 182200 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20250407 | 182100 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20250407 | 182000 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20250407 | 181900 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20250407 | 181800 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20250407 | 181700 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20250407 | 181600 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20250407 | 181500 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20250407 | 181400 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20250407 | 181300 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 17480 |
| 63 | 20250407 | 181200 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20250407 | 181100 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20250407 | 181000 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20250407 | 180900 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20250407 | 180800 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20250407 | 180700 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20250407 | 180600 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20250407 | 180500 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20250407 | 180400 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20250407 | 180300 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20250407 | 180200 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20250407 | 180100 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20250407 | 180000 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20250407 | 175900 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20250407 | 175800 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20250407 | 175700 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20250407 | 175600 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20250407 | 175500 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20250407 | 175400 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20250407 | 175300 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20250407 | 175200 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20250407 | 175100 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20250407 | 175000 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20250407 | 174900 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20250407 | 174800 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20250407 | 174700 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20250407 | 174600 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20250407 | 174500 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20250407 | 174400 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20250407 | 174300 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 17480 |
| 93 | 20250407 | 174200 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20250407 | 174100 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20250407 | 174000 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20250407 | 173900 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20250407 | 173800 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20250407 | 173700 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20250407 | 173600 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20250407 | 173500 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20250407 | 173400 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20250407 | 173300 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20250407 | 173200 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20250407 | 173100 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20250407 | 173000 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20250407 | 172900 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20250407 | 172800 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20250407 | 172700 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20250407 | 172600 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20250407 | 172500 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20250407 | 172400 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20250407 | 172300 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20250407 | 172200 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20250407 | 172100 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20250407 | 172000 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20250407 | 171900 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20250407 | 171800 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20250407 | 171700 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20250407 | 171600 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20250407 | 171500 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20250407 | 171400 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20250407 | 171300 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 17480 |
| 123 | 20250407 | 171200 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20250407 | 171100 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20250407 | 171000 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20250407 | 170900 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20250407 | 170800 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20250407 | 170700 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20250407 | 170600 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20250407 | 170500 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20250407 | 170400 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20250407 | 170300 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20250407 | 170200 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20250407 | 170100 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20250407 | 170000 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20250407 | 165900 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20250407 | 165800 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20250407 | 165700 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20250407 | 165600 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20250407 | 165500 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20250407 | 165400 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20250407 | 165300 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20250407 | 165200 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20250407 | 165100 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20250407 | 165000 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20250407 | 164900 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20250407 | 164800 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20250407 | 164700 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20250407 | 164600 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20250407 | 164500 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20250407 | 164400 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20250407 | 164300 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 17480 |
| 153 | 20250407 | 164200 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20250407 | 164100 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20250407 | 164000 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20250407 | 163900 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20250407 | 163800 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20250407 | 163700 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20250407 | 163600 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20250407 | 163500 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20250407 | 163400 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20250407 | 163300 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20250407 | 163200 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20250407 | 163100 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20250407 | 163000 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20250407 | 162900 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20250407 | 162800 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20250407 | 162700 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20250407 | 162600 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20250407 | 162500 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20250407 | 162400 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20250407 | 162300 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20250407 | 162200 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20250407 | 162100 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20250407 | 162000 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20250407 | 161900 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20250407 | 161800 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20250407 | 161700 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20250407 | 161600 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20250407 | 161500 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20250407 | 161400 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20250407 | 161300 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 17480 |
| 183 | 20250407 | 161200 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20250407 | 161100 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20250407 | 161000 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20250407 | 160900 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20250407 | 160800 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20250407 | 160700 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20250407 | 160600 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20250407 | 160500 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20250407 | 160400 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20250407 | 160300 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20250407 | 160200 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20250407 | 160100 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20250407 | 160000 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20250407 | 155900 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20250407 | 155800 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20250407 | 155700 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20250407 | 155600 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20250407 | 155500 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20250407 | 155400 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20250407 | 155300 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20250407 | 155200 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20250407 | 155100 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20250407 | 155000 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20250407 | 154900 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20250407 | 154800 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20250407 | 154700 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20250407 | 154600 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20250407 | 154500 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20250407 | 154400 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20250407 | 154300 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 17480 |
| 213 | 20250407 | 154200 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20250407 | 154100 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20250407 | 154000 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20250407 | 153900 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20250407 | 153800 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20250407 | 153700 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20250407 | 153600 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20250407 | 153500 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20250407 | 153400 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20250407 | 153300 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20250407 | 153200 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20250407 | 153100 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20250407 | 153000 | 28306300775 | 44000 | 44000 | 44000 | 44000 | 17480 |
| 226 | 20250407 | 152900 | 27537180775 | 43900 | 43900 | 43900 | 43900 | 0 |
| 227 | 20250407 | 152800 | 27537180775 | 43900 | 43900 | 43900 | 43900 | 0 |
| 228 | 20250407 | 152700 | 27537180775 | 43900 | 43900 | 43900 | 43900 | 0 |
| 229 | 20250407 | 152600 | 27537180775 | 43900 | 43900 | 43900 | 43900 | 0 |
| 230 | 20250407 | 152500 | 27537180775 | 43900 | 43900 | 43900 | 43900 | 0 |
| 231 | 20250407 | 152400 | 27537180775 | 43900 | 43900 | 43900 | 43900 | 0 |
| 232 | 20250407 | 152300 | 27537180775 | 43900 | 43900 | 43900 | 43900 | 0 |
| 233 | 20250407 | 152200 | 27537180775 | 43900 | 43900 | 43900 | 43900 | 0 |
| 234 | 20250407 | 152100 | 27537180775 | 43900 | 43900 | 43900 | 43900 | 0 |
| 235 | 20250407 | 152000 | 27537180775 | 43900 | 43900 | 43900 | 43900 | 0 |
| 236 | 20250407 | 151900 | 27537180775 | 43900 | 43950 | 44000 | 43850 | 2052 |
| 237 | 20250407 | 151800 | 27447134125 | 43950 | 43900 | 44000 | 43850 | 2202 |
| 238 | 20250407 | 151700 | 27350425125 | 43950 | 44000 | 44050 | 43850 | 1812 |
| 239 | 20250407 | 151600 | 27270824425 | 44000 | 44000 | 44000 | 43900 | 2302 |
| 240 | 20250407 | 151500 | 27169685725 | 43950 | 43900 | 44000 | 43900 | 2319 |
| 241 | 20250407 | 151400 | 27067802125 | 43850 | 44000 | 44000 | 43850 | 2640 |
| 242 | 20250407 | 151300 | 26951896725 | 43950 | 44050 | 44050 | 43950 | 2698 |
| 243 | 20250407 | 151200 | 26833255325 | 44050 | 44025 | 44050 | 44000 | 2670 |
| 244 | 20250407 | 151100 | 26715758350 | 44050 | 44050 | 44100 | 44000 | 2014 |
| 245 | 20250407 | 151000 | 26627039275 | 44050 | 44000 | 44100 | 44000 | 1527 |
| 246 | 20250407 | 150900 | 26559817275 | 44000 | 44050 | 44100 | 44000 | 4509 |
| 247 | 20250407 | 150800 | 26361194725 | 44100 | 44100 | 44150 | 44050 | 5925 |
| 248 | 20250407 | 150700 | 26099936350 | 44150 | 44200 | 44200 | 44100 | 1273 |
| 249 | 20250407 | 150600 | 26043752300 | 44200 | 44250 | 44250 | 44100 | 1185 |
| 250 | 20250407 | 150500 | 25991437175 | 44250 | 44100 | 44250 | 44100 | 1151 |
| 251 | 20250407 | 150400 | 25940605425 | 44100 | 44200 | 44200 | 44100 | 1315 |
| 252 | 20250407 | 150300 | 25882543325 | 44200 | 44150 | 44250 | 44100 | 1488 |
| 253 | 20250407 | 150200 | 25816827800 | 44200 | 44150 | 44200 | 44100 | 1673 |
| 254 | 20250407 | 150100 | 25742945400 | 44150 | 44100 | 44250 | 44100 | 2802 |
| 255 | 20250407 | 150000 | 25619178650 | 44150 | 44150 | 44200 | 44100 | 2317 |
| 256 | 20250407 | 145900 | 25516938775 | 44150 | 44100 | 44150 | 44050 | 1067 |
| 257 | 20250407 | 145800 | 25469874925 | 44150 | 44100 | 44150 | 44050 | 1363 |
| 258 | 20250407 | 145700 | 25409791425 | 44150 | 44100 | 44150 | 44050 | 1906 |
| 259 | 20250407 | 145600 | 25325791175 | 44100 | 44100 | 44100 | 44050 | 1075 |
| 260 | 20250407 | 145500 | 25278415175 | 44100 | 44100 | 44150 | 44050 | 1783 |
| 261 | 20250407 | 145400 | 25199811825 | 44100 | 44050 | 44200 | 44050 | 2206 |
| 262 | 20250407 | 145300 | 25102558150 | 44050 | 44100 | 44100 | 44050 | 1881 |
| 263 | 20250407 | 145200 | 25019677300 | 44050 | 44100 | 44100 | 44000 | 1414 |
| 264 | 20250407 | 145100 | 24957393350 | 44100 | 44050 | 44100 | 44000 | 1576 |
| 265 | 20250407 | 145000 | 24887951275 | 44100 | 44050 | 44100 | 44000 | 1014 |
| 266 | 20250407 | 144900 | 24843269075 | 44050 | 44050 | 44100 | 44050 | 2551 |
| 267 | 20250407 | 144800 | 24730873925 | 44050 | 44100 | 44200 | 44050 | 1146 |
| 268 | 20250407 | 144700 | 24680341900 | 44150 | 44100 | 44200 | 44100 | 1518 |
| 269 | 20250407 | 144600 | 24613343050 | 44150 | 44150 | 44200 | 44100 | 862 |
| 270 | 20250407 | 144500 | 24575290800 | 44150 | 44150 | 44200 | 44100 | 1342 |
| 271 | 20250407 | 144400 | 24516033650 | 44150 | 44200 | 44200 | 44100 | 876 |
| 272 | 20250407 | 144300 | 24477349000 | 44100 | 44150 | 44200 | 44050 | 1950 |
| 273 | 20250407 | 144200 | 24391292375 | 44150 | 44150 | 44200 | 44050 | 1046 |
| 274 | 20250407 | 144100 | 24345140925 | 44200 | 44200 | 44250 | 44100 | 4382 |
| 275 | 20250407 | 144000 | 24151762425 | 44200 | 44200 | 44250 | 44100 | 4074 |
| 276 | 20250407 | 143900 | 23971878200 | 44250 | 44300 | 44300 | 44200 | 1336 |
| 277 | 20250407 | 143800 | 23912778100 | 44250 | 44300 | 44400 | 44250 | 835 |
| 278 | 20250407 | 143700 | 23875801250 | 44300 | 44250 | 44375 | 44200 | 1873 |
| 279 | 20250407 | 143600 | 23792850375 | 44200 | 44300 | 44350 | 44200 | 1165 |
| 280 | 20250407 | 143500 | 23741280025 | 44250 | 44250 | 44300 | 44200 | 824 |
| 281 | 20250407 | 143400 | 23704813550 | 44250 | 44250 | 44350 | 44200 | 988 |
| 282 | 20250407 | 143300 | 23661072950 | 44250 | 44300 | 44350 | 44250 | 931 |
| 283 | 20250407 | 143200 | 23619846700 | 44350 | 44350 | 44400 | 44300 | 1252 |
| 284 | 20250407 | 143100 | 23564342100 | 44350 | 44300 | 44450 | 44300 | 1293 |
| 285 | 20250407 | 143000 | 23506977600 | 44300 | 44300 | 44400 | 44250 | 1170 |
| 286 | 20250407 | 142900 | 23455107775 | 44300 | 44400 | 44400 | 44300 | 506 |
| 287 | 20250407 | 142800 | 23432674375 | 44400 | 44450 | 44500 | 44300 | 1409 |
| 288 | 20250407 | 142700 | 23370097925 | 44500 | 44500 | 44550 | 44450 | 1086 |
| 289 | 20250407 | 142600 | 23321801550 | 44450 | 44450 | 44500 | 44400 | 1410 |
| 290 | 20250407 | 142500 | 23259131950 | 44450 | 44450 | 44500 | 44350 | 928 |
| 291 | 20250407 | 142400 | 23217911950 | 44450 | 44500 | 44550 | 44350 | 768 |
| 292 | 20250407 | 142300 | 23183760950 | 44500 | 44550 | 44600 | 44450 | 1322 |
| 293 | 20250407 | 142200 | 23124904600 | 44550 | 44500 | 44600 | 44500 | 1421 |
| 294 | 20250407 | 142100 | 23061620950 | 44550 | 44500 | 44550 | 44450 | 1250 |
| 295 | 20250407 | 142000 | 23005980025 | 44550 | 44450 | 44600 | 44400 | 2746 |
| 296 | 20250407 | 141900 | 22883759375 | 44400 | 44375 | 44450 | 44300 | 2075 |
| 297 | 20250407 | 141800 | 22791620600 | 44400 | 44300 | 44400 | 44250 | 2012 |
| 298 | 20250407 | 141700 | 22702498300 | 44300 | 44250 | 44300 | 44250 | 927 |
| 299 | 20250407 | 141600 | 22661464900 | 44250 | 44300 | 44350 | 44250 | 1047 |
| 300 | 20250407 | 141500 | 22615092775 | 44250 | 44300 | 44350 | 44200 | 1482 |
| 301 | 20250407 | 141400 | 22549472575 | 44300 | 44200 | 44300 | 44200 | 769 |
| 302 | 20250407 | 141300 | 22515454200 | 44225 | 44300 | 44300 | 44200 | 1027 |
| 303 | 20250407 | 141200 | 22470003625 | 44250 | 44350 | 44350 | 44250 | 942 |
| 304 | 20250407 | 141100 | 22428269925 | 44350 | 44325 | 44350 | 44200 | 1497 |
| 305 | 20250407 | 141000 | 22361956725 | 44350 | 44200 | 44350 | 44200 | 1488 |
| 306 | 20250407 | 140900 | 22296114525 | 44200 | 44200 | 44250 | 44200 | 830 |
| 307 | 20250407 | 140800 | 22259421625 | 44200 | 44250 | 44350 | 44200 | 1381 |
| 308 | 20250407 | 140700 | 22198311350 | 44250 | 44200 | 44350 | 44200 | 1453 |
| 309 | 20250407 | 140600 | 22134013250 | 44200 | 44150 | 44300 | 44100 | 1068 |
| 310 | 20250407 | 140500 | 22086793400 | 44150 | 44200 | 44200 | 44100 | 1078 |
| 311 | 20250407 | 140400 | 22039198425 | 44200 | 44200 | 44250 | 44100 | 1481 |
| 312 | 20250407 | 140300 | 21973779175 | 44200 | 44175 | 44250 | 44150 | 1283 |
| 313 | 20250407 | 140200 | 21917097375 | 44200 | 44250 | 44300 | 44150 | 1710 |
| 314 | 20250407 | 140100 | 21841443000 | 44300 | 44250 | 44350 | 44200 | 1050 |
| 315 | 20250407 | 140000 | 21794949900 | 44250 | 44150 | 44300 | 44150 | 1263 |
| 316 | 20250407 | 135900 | 21739124125 | 44250 | 44150 | 44250 | 44100 | 1327 |
| 317 | 20250407 | 135800 | 21680504725 | 44150 | 44200 | 44200 | 44100 | 1130 |
| 318 | 20250407 | 135700 | 21630622675 | 44150 | 44250 | 44250 | 44100 | 2430 |
| 319 | 20250407 | 135600 | 21523316725 | 44250 | 44200 | 44250 | 44150 | 1234 |
| 320 | 20250407 | 135500 | 21468756625 | 44250 | 44225 | 44300 | 44150 | 2302 |
| 321 | 20250407 | 135400 | 21366983200 | 44225 | 44300 | 44300 | 44200 | 1329 |
| 322 | 20250407 | 135300 | 21308155975 | 44300 | 44300 | 44350 | 44250 | 929 |
| 323 | 20250407 | 135200 | 21267000275 | 44350 | 44350 | 44400 | 44250 | 733 |
| 324 | 20250407 | 135100 | 21234520550 | 44350 | 44250 | 44350 | 44250 | 1116 |
| 325 | 20250407 | 135000 | 21185083550 | 44250 | 44300 | 44400 | 44250 | 1694 |
| 326 | 20250407 | 134900 | 21110001350 | 44350 | 44250 | 44350 | 44250 | 756 |
| 327 | 20250407 | 134800 | 21076516125 | 44250 | 44300 | 44350 | 44200 | 2914 |
| 328 | 20250407 | 134700 | 20947434225 | 44300 | 44275 | 44300 | 44250 | 1254 |
| 329 | 20250407 | 134600 | 20891919375 | 44250 | 44300 | 44300 | 44250 | 891 |
| 330 | 20250407 | 134500 | 20852471025 | 44300 | 44300 | 44350 | 44250 | 1829 |
| 331 | 20250407 | 134400 | 20771450075 | 44250 | 44250 | 44350 | 44250 | 1176 |
| 332 | 20250407 | 134300 | 20719384075 | 44250 | 44300 | 44350 | 44250 | 1224 |
| 333 | 20250407 | 134200 | 20665150375 | 44300 | 44300 | 44350 | 44250 | 1522 |
| 334 | 20250407 | 134100 | 20597727375 | 44300 | 44250 | 44350 | 44250 | 1867 |
| 335 | 20250407 | 134000 | 20515021900 | 44250 | 44300 | 44300 | 44250 | 1891 |
| 336 | 20250407 | 133900 | 20431316550 | 44300 | 44300 | 44350 | 44300 | 3286 |
| 337 | 20250407 | 133800 | 20285728625 | 44300 | 44400 | 44400 | 44300 | 1545 |
| 338 | 20250407 | 133700 | 20217234800 | 44350 | 44400 | 44400 | 44350 | 1132 |
| 339 | 20250407 | 133600 | 20167015775 | 44400 | 44450 | 44500 | 44350 | 907 |
| 340 | 20250407 | 133500 | 20126740650 | 44450 | 44400 | 44500 | 44350 | 1396 |
| 341 | 20250407 | 133400 | 20064714600 | 44400 | 44400 | 44450 | 44350 | 1030 |
| 342 | 20250407 | 133300 | 20018989450 | 44350 | 44350 | 44450 | 44350 | 1072 |
| 343 | 20250407 | 133200 | 19971397575 | 44350 | 44400 | 44450 | 44350 | 1565 |
| 344 | 20250407 | 133100 | 19901892400 | 44400 | 44400 | 44425 | 44400 | 639 |
| 345 | 20250407 | 133000 | 19873520275 | 44425 | 44550 | 44550 | 44400 | 3387 |
| 346 | 20250407 | 132900 | 19722832750 | 44550 | 44600 | 44650 | 44500 | 7896 |
| 347 | 20250407 | 132800 | 19371381700 | 44600 | 44650 | 44700 | 44500 | 4296 |
| 348 | 20250407 | 132700 | 19179795050 | 44700 | 44700 | 44700 | 44650 | 696 |
| 349 | 20250407 | 132600 | 19148708600 | 44750 | 44650 | 44750 | 44650 | 509 |
| 350 | 20250407 | 132500 | 19125963500 | 44650 | 44700 | 44700 | 44650 | 750 |
| 351 | 20250407 | 132400 | 19092459300 | 44700 | 44800 | 44800 | 44700 | 2246 |
| 352 | 20250407 | 132300 | 18992052000 | 44800 | 44750 | 44800 | 44700 | 1963 |
| 353 | 20250407 | 132200 | 18904174200 | 44750 | 44800 | 44800 | 44750 | 324 |
| 354 | 20250407 | 132100 | 18889670250 | 44750 | 44850 | 44850 | 44750 | 998 |
| 355 | 20250407 | 132000 | 18844980650 | 44850 | 44800 | 44850 | 44750 | 652 |
| 356 | 20250407 | 131900 | 18815767425 | 44800 | 44850 | 44850 | 44800 | 623 |
| 357 | 20250407 | 131800 | 18787843375 | 44800 | 44800 | 44900 | 44750 | 498 |
| 358 | 20250407 | 131700 | 18765516175 | 44850 | 44850 | 44850 | 44800 | 1570 |
| 359 | 20250407 | 131600 | 18695154225 | 44800 | 44900 | 44950 | 44800 | 553 |
| 360 | 20250407 | 131500 | 18670340475 | 44900 | 44950 | 44950 | 44900 | 495 |
| 361 | 20250407 | 131400 | 18648095175 | 44950 | 45000 | 45000 | 44850 | 498 |
| 362 | 20250407 | 131300 | 18625731525 | 44950 | 44900 | 45000 | 44900 | 1265 |
| 363 | 20250407 | 131200 | 18568827075 | 44900 | 44900 | 44950 | 44900 | 598 |
| 364 | 20250407 | 131100 | 18541959800 | 44900 | 45000 | 45000 | 44900 | 164 |
| 365 | 20250407 | 131000 | 18534588950 | 45000 | 44900 | 45000 | 44850 | 398 |
| 366 | 20250407 | 130900 | 18516703550 | 44950 | 44950 | 45000 | 44850 | 574 |
| 367 | 20250407 | 130800 | 18490917100 | 44950 | 44900 | 44950 | 44850 | 448 |
| 368 | 20250407 | 130700 | 18470794550 | 44900 | 45000 | 45050 | 44900 | 890 |
| 369 | 20250407 | 130600 | 18430765300 | 45000 | 45000 | 45050 | 45000 | 896 |
| 370 | 20250407 | 130500 | 18390406625 | 45050 | 45000 | 45050 | 45000 | 982 |
| 371 | 20250407 | 130400 | 18346203925 | 45050 | 45050 | 45050 | 45000 | 1786 |
| 372 | 20250407 | 130300 | 18265823800 | 45050 | 44950 | 45050 | 44850 | 2004 |
| 373 | 20250407 | 130200 | 18175647950 | 45000 | 45000 | 45000 | 44900 | 1250 |
| 374 | 20250407 | 130100 | 18119507550 | 44950 | 44900 | 45000 | 44850 | 656 |
| 375 | 20250407 | 130000 | 18090028000 | 44900 | 44950 | 45000 | 44850 | 1342 |
| 376 | 20250407 | 125900 | 18029769450 | 44950 | 44850 | 44950 | 44825 | 602 |
| 377 | 20250407 | 125800 | 18002759025 | 44850 | 44900 | 44950 | 44850 | 368 |
| 378 | 20250407 | 125700 | 17986238025 | 44900 | 44950 | 45000 | 44800 | 492 |
| 379 | 20250407 | 125600 | 17964151075 | 45000 | 44900 | 45000 | 44850 | 440 |
| 380 | 20250407 | 125500 | 17944388775 | 44875 | 44850 | 44950 | 44800 | 570 |
| 381 | 20250407 | 125400 | 17918818275 | 44850 | 44900 | 44900 | 44800 | 434 |
| 382 | 20250407 | 125300 | 17899342375 | 44900 | 44900 | 44975 | 44850 | 737 |
| 383 | 20250407 | 125200 | 17866237325 | 44900 | 44850 | 44950 | 44850 | 619 |
| 384 | 20250407 | 125100 | 17838447375 | 44900 | 44800 | 44900 | 44800 | 475 |
| 385 | 20250407 | 125000 | 17817148025 | 44850 | 44800 | 44900 | 44800 | 947 |
| 386 | 20250407 | 124900 | 17774667175 | 44800 | 44800 | 44900 | 44800 | 628 |
| 387 | 20250407 | 124800 | 17746503175 | 44850 | 44825 | 44850 | 44800 | 922 |
| 388 | 20250407 | 124700 | 17705166200 | 44800 | 44800 | 44850 | 44750 | 1961 |
| 389 | 20250407 | 124600 | 17617292275 | 44800 | 44750 | 44850 | 44750 | 556 |
| 390 | 20250407 | 124500 | 17592392225 | 44750 | 44800 | 44850 | 44750 | 605 |
| 391 | 20250407 | 124400 | 17565287150 | 44800 | 44800 | 44850 | 44800 | 494 |
| 392 | 20250407 | 124300 | 17543146250 | 44800 | 44850 | 44900 | 44800 | 815 |
| 393 | 20250407 | 124200 | 17506596650 | 44800 | 44800 | 44850 | 44750 | 804 |
| 394 | 20250407 | 124100 | 17470562425 | 44800 | 44850 | 44850 | 44750 | 558 |
| 395 | 20250407 | 124000 | 17445573025 | 44850 | 44775 | 44850 | 44750 | 772 |
| 396 | 20250407 | 123900 | 17410995700 | 44775 | 44750 | 44850 | 44750 | 717 |
| 397 | 20250407 | 123800 | 17378876850 | 44750 | 44800 | 44850 | 44750 | 430 |
| 398 | 20250407 | 123700 | 17359612100 | 44850 | 44850 | 44900 | 44750 | 486 |
| 399 | 20250407 | 123600 | 17337838100 | 44850 | 44750 | 44900 | 44750 | 576 |
| 400 | 20250407 | 123500 | 17312020600 | 44750 | 44850 | 44900 | 44750 | 609 |
| 401 | 20250407 | 123400 | 17284733550 | 44800 | 44800 | 44850 | 44750 | 715 |
| 402 | 20250407 | 123300 | 17252692625 | 44850 | 44900 | 44900 | 44800 | 3146 |
| 403 | 20250407 | 123200 | 17111681325 | 44900 | 44850 | 44900 | 44850 | 431 |
| 404 | 20250407 | 123100 | 17092336875 | 44875 | 44900 | 44900 | 44850 | 439 |
| 405 | 20250407 | 123000 | 17072639375 | 44900 | 44900 | 44900 | 44850 | 668 |
| 406 | 20250407 | 122900 | 17042662525 | 44900 | 44950 | 44975 | 44875 | 533 |
| 407 | 20250407 | 122800 | 17018716825 | 44950 | 44950 | 45000 | 44900 | 533 |
| 408 | 20250407 | 122700 | 16994758775 | 45000 | 44950 | 45000 | 44900 | 894 |
| 409 | 20250407 | 122600 | 16954557925 | 44950 | 45000 | 45050 | 44950 | 627 |
| 410 | 20250407 | 122500 | 16926339875 | 45000 | 44900 | 45000 | 44900 | 281 |
| 411 | 20250407 | 122400 | 16913701125 | 45000 | 44975 | 45000 | 44950 | 630 |
| 412 | 20250407 | 122300 | 16885370675 | 44975 | 44950 | 45050 | 44950 | 344 |
| 413 | 20250407 | 122200 | 16869900200 | 44950 | 44950 | 45000 | 44900 | 475 |
| 414 | 20250407 | 122100 | 16848548300 | 45000 | 44950 | 45000 | 44900 | 968 |
| 415 | 20250407 | 122000 | 16805072150 | 44950 | 45000 | 45000 | 44900 | 610 |
| 416 | 20250407 | 121900 | 16777649450 | 45000 | 44950 | 45050 | 44950 | 669 |
| 417 | 20250407 | 121800 | 16747545150 | 45000 | 45000 | 45050 | 44925 | 1068 |
| 418 | 20250407 | 121700 | 16699490200 | 45000 | 45000 | 45100 | 44950 | 1209 |
| 419 | 20250407 | 121600 | 16645044050 | 45000 | 45000 | 45050 | 44950 | 472 |
| 420 | 20250407 | 121500 | 16623809000 | 45000 | 44950 | 45050 | 44900 | 731 |
| 421 | 20250407 | 121400 | 16590927200 | 45000 | 44950 | 45050 | 44950 | 210 |
| 422 | 20250407 | 121300 | 16581481550 | 45000 | 45000 | 45050 | 44950 | 829 |
| 423 | 20250407 | 121200 | 16544199850 | 44950 | 44950 | 45000 | 44900 | 587 |
| 424 | 20250407 | 121100 | 16517819750 | 45000 | 45000 | 45100 | 44950 | 348 |
| 425 | 20250407 | 121000 | 16502150450 | 45100 | 45100 | 45150 | 45000 | 611 |
| 426 | 20250407 | 120900 | 16474615150 | 45100 | 45050 | 45100 | 45050 | 622 |
| 427 | 20250407 | 120800 | 16446579950 | 45100 | 45050 | 45100 | 45050 | 457 |
| 428 | 20250407 | 120700 | 16425984500 | 45075 | 45100 | 45100 | 45050 | 388 |
| 429 | 20250407 | 120600 | 16408493425 | 45100 | 45100 | 45100 | 45050 | 608 |
| 430 | 20250407 | 120500 | 16381080325 | 45050 | 45050 | 45100 | 45000 | 516 |
| 431 | 20250407 | 120400 | 16357833500 | 45050 | 45050 | 45100 | 45000 | 708 |
| 432 | 20250407 | 120300 | 16325943900 | 45050 | 45000 | 45050 | 44950 | 625 |
| 433 | 20250407 | 120200 | 16297817800 | 45000 | 45050 | 45050 | 44950 | 543 |
| 434 | 20250407 | 120100 | 16273377375 | 45000 | 45000 | 45050 | 45000 | 444 |
| 435 | 20250407 | 120000 | 16253382225 | 45050 | 45025 | 45050 | 45000 | 679 |
| 436 | 20250407 | 115900 | 16222818500 | 45025 | 45050 | 45100 | 45000 | 401 |
| 437 | 20250407 | 115800 | 16204748325 | 45050 | 45050 | 45100 | 45000 | 567 |
| 438 | 20250407 | 115700 | 16179215725 | 45000 | 45050 | 45075 | 45000 | 215 |
| 439 | 20250407 | 115600 | 16169532750 | 45050 | 45000 | 45100 | 45000 | 483 |
| 440 | 20250407 | 115500 | 16147775200 | 45050 | 45050 | 45100 | 44950 | 756 |
| 441 | 20250407 | 115400 | 16113723100 | 45050 | 45050 | 45100 | 45000 | 452 |
| 442 | 20250407 | 115300 | 16093369850 | 45100 | 45100 | 45100 | 45000 | 1139 |
| 443 | 20250407 | 115200 | 16042018000 | 45050 | 45100 | 45150 | 45050 | 421 |
| 444 | 20250407 | 115100 | 16023036950 | 45100 | 45000 | 45100 | 45000 | 448 |
| 445 | 20250407 | 115000 | 16002850550 | 45000 | 45000 | 45100 | 45000 | 672 |
| 446 | 20250407 | 114900 | 15972594050 | 45000 | 45000 | 45100 | 44975 | 602 |
| 447 | 20250407 | 114800 | 15945477500 | 45000 | 45100 | 45100 | 45000 | 360 |
| 448 | 20250407 | 114700 | 15929260850 | 45050 | 45100 | 45100 | 44950 | 2486 |
| 449 | 20250407 | 114600 | 15817287150 | 45050 | 45000 | 45050 | 44925 | 2816 |
| 450 | 20250407 | 114500 | 15690581525 | 44950 | 45000 | 45000 | 44900 | 433 |
| 451 | 20250407 | 114400 | 15671114375 | 45000 | 44950 | 45050 | 44900 | 545 |
| 452 | 20250407 | 114300 | 15646592325 | 44950 | 45000 | 45000 | 44900 | 609 |
| 453 | 20250407 | 114200 | 15619203375 | 45000 | 44950 | 45050 | 44950 | 1512 |
| 454 | 20250407 | 114100 | 15551172975 | 45000 | 45025 | 45050 | 44950 | 293 |
| 455 | 20250407 | 114000 | 15537986900 | 45050 | 44950 | 45100 | 44900 | 693 |
| 456 | 20250407 | 113900 | 15506809150 | 44950 | 44950 | 45000 | 44900 | 463 |
| 457 | 20250407 | 113800 | 15485999750 | 44950 | 44950 | 45000 | 44900 | 765 |
| 458 | 20250407 | 113700 | 15451617950 | 44950 | 45000 | 45050 | 44900 | 711 |
| 459 | 20250407 | 113600 | 15419639500 | 45000 | 44925 | 45000 | 44925 | 517 |
| 460 | 20250407 | 113500 | 15396389875 | 44950 | 45050 | 45100 | 44950 | 411 |
| 461 | 20250407 | 113400 | 15377887225 | 45050 | 45150 | 45150 | 45000 | 538 |
| 462 | 20250407 | 113300 | 15353641075 | 45100 | 45100 | 45200 | 45050 | 2052 |
| 463 | 20250407 | 113200 | 15261044300 | 45125 | 45000 | 45150 | 44950 | 931 |
| 464 | 20250407 | 113100 | 15219051125 | 45000 | 45000 | 45000 | 44900 | 331 |
| 465 | 20250407 | 113000 | 15204166425 | 44950 | 44850 | 44950 | 44850 | 2233 |
| 466 | 20250407 | 112900 | 15103892300 | 44850 | 45000 | 45000 | 44800 | 3669 |
| 467 | 20250407 | 112800 | 14939274450 | 45000 | 44950 | 45000 | 44850 | 3511 |
| 468 | 20250407 | 112700 | 14781792500 | 44950 | 44950 | 45000 | 44850 | 671 |
| 469 | 20250407 | 112600 | 14751653350 | 44900 | 44950 | 45000 | 44850 | 711 |
| 470 | 20250407 | 112500 | 14719709200 | 44950 | 44825 | 45000 | 44775 | 1270 |
| 471 | 20250407 | 112400 | 14662749525 | 44825 | 44950 | 44950 | 44800 | 2643 |
| 472 | 20250407 | 112300 | 14544159350 | 44900 | 45000 | 45000 | 44900 | 1236 |
| 473 | 20250407 | 112200 | 14488577400 | 45000 | 45100 | 45100 | 45000 | 554 |
| 474 | 20250407 | 112100 | 14463630400 | 45100 | 44950 | 45100 | 44950 | 473 |
| 475 | 20250407 | 112000 | 14442338000 | 44950 | 45000 | 45050 | 44950 | 323 |
| 476 | 20250407 | 111900 | 14427807000 | 45000 | 45000 | 45000 | 44900 | 1255 |
| 477 | 20250407 | 111800 | 14371389800 | 45000 | 44950 | 45000 | 44900 | 1841 |
| 478 | 20250407 | 111700 | 14288630350 | 44950 | 44950 | 45000 | 44900 | 510 |
| 479 | 20250407 | 111600 | 14265703325 | 44975 | 45000 | 45000 | 44950 | 709 |
| 480 | 20250407 | 111500 | 14233807250 | 45000 | 44975 | 45050 | 44950 | 933 |
| 481 | 20250407 | 111400 | 14191828775 | 44950 | 44950 | 45000 | 44950 | 330 |
| 482 | 20250407 | 111300 | 14176993775 | 44950 | 45000 | 45000 | 44900 | 2083 |
| 483 | 20250407 | 111200 | 14083369175 | 44950 | 45000 | 45000 | 44950 | 733 |
| 484 | 20250407 | 111100 | 14050408925 | 44950 | 45000 | 45050 | 44950 | 1041 |
| 485 | 20250407 | 111000 | 14003562700 | 44950 | 45000 | 45050 | 44950 | 1037 |
| 486 | 20250407 | 110900 | 13956905850 | 45050 | 44975 | 45050 | 44950 | 440 |
| 487 | 20250407 | 110800 | 13937105625 | 44975 | 45000 | 45050 | 44950 | 1620 |
| 488 | 20250407 | 110700 | 13864207825 | 45050 | 45050 | 45100 | 45000 | 1510 |
| 489 | 20250407 | 110600 | 13796191775 | 45050 | 45100 | 45150 | 45050 | 646 |
| 490 | 20250407 | 110500 | 13767066275 | 45150 | 45200 | 45200 | 45100 | 475 |
| 491 | 20250407 | 110400 | 13745627225 | 45150 | 45050 | 45200 | 45050 | 985 |
| 492 | 20250407 | 110300 | 13701188375 | 45075 | 45075 | 45100 | 45050 | 420 |
| 493 | 20250407 | 110200 | 13682263350 | 45050 | 45050 | 45100 | 45000 | 802 |
| 494 | 20250407 | 110100 | 13646132250 | 45050 | 45150 | 45150 | 45000 | 544 |
| 495 | 20250407 | 110000 | 13621622300 | 45100 | 45050 | 45150 | 45050 | 1081 |
| 496 | 20250407 | 105900 | 13572848625 | 45100 | 45050 | 45150 | 45050 | 1229 |
| 497 | 20250407 | 105800 | 13517433325 | 45100 | 45000 | 45100 | 45000 | 465 |
| 498 | 20250407 | 105700 | 13496493550 | 45000 | 45000 | 45100 | 45000 | 552 |
| 499 | 20250407 | 105600 | 13471644100 | 45000 | 45050 | 45050 | 45000 | 648 |
| 500 | 20250407 | 105500 | 13442476000 | 45000 | 45050 | 45050 | 45000 | 529 |
| 501 | 20250407 | 105400 | 13418657450 | 45050 | 45050 | 45050 | 45000 | 1447 |
| 502 | 20250407 | 105300 | 13353529100 | 45000 | 44950 | 45000 | 44950 | 575 |
| 503 | 20250407 | 105200 | 13327661850 | 45000 | 44900 | 45000 | 44900 | 1131 |
| 504 | 20250407 | 105100 | 13276831800 | 44900 | 44900 | 44950 | 44850 | 579 |
| 505 | 20250407 | 105000 | 13250850200 | 44900 | 44850 | 44950 | 44850 | 474 |
| 506 | 20250407 | 104900 | 13229575150 | 44900 | 44950 | 44950 | 44800 | 630 |
| 507 | 20250407 | 104800 | 13201297050 | 44950 | 44850 | 44950 | 44800 | 646 |
| 508 | 20250407 | 104700 | 13172294200 | 44850 | 44850 | 44850 | 44750 | 1147 |
| 509 | 20250407 | 104600 | 13120915650 | 44850 | 44950 | 44950 | 44800 | 681 |
| 510 | 20250407 | 104500 | 13090364150 | 44950 | 44900 | 45000 | 44850 | 578 |
| 511 | 20250407 | 104400 | 13064406300 | 44900 | 44950 | 45000 | 44850 | 835 |
| 512 | 20250407 | 104300 | 13026894350 | 45000 | 45000 | 45050 | 44900 | 1762 |
| 513 | 20250407 | 104200 | 12947687400 | 45000 | 44900 | 45000 | 44900 | 788 |
| 514 | 20250407 | 104100 | 12912272800 | 44950 | 45050 | 45150 | 44950 | 1769 |
| 515 | 20250407 | 104000 | 12832656600 | 45050 | 45050 | 45100 | 45000 | 789 |
| 516 | 20250407 | 103900 | 12797114050 | 45050 | 45100 | 45150 | 45050 | 1071 |
| 517 | 20250407 | 103800 | 12748824450 | 45100 | 45200 | 45200 | 45100 | 1595 |
| 518 | 20250407 | 103700 | 12676803750 | 45150 | 45150 | 45200 | 45100 | 868 |
| 519 | 20250407 | 103600 | 12637610000 | 45100 | 45200 | 45200 | 45100 | 669 |
| 520 | 20250407 | 103500 | 12607396850 | 45200 | 45200 | 45200 | 45050 | 751 |
| 521 | 20250407 | 103400 | 12573502550 | 45200 | 45200 | 45250 | 45100 | 3841 |
| 522 | 20250407 | 103300 | 12399895650 | 45200 | 45100 | 45250 | 45050 | 2707 |
| 523 | 20250407 | 103200 | 12277568950 | 45100 | 45100 | 45150 | 45050 | 723 |
| 524 | 20250407 | 103100 | 12244955600 | 45100 | 45100 | 45150 | 45050 | 675 |
| 525 | 20250407 | 103000 | 12214522400 | 45100 | 45100 | 45200 | 45100 | 1076 |
| 526 | 20250407 | 102900 | 12165966250 | 45050 | 45100 | 45150 | 45000 | 703 |
| 527 | 20250407 | 102800 | 12134295250 | 45100 | 45150 | 45150 | 45050 | 861 |
| 528 | 20250407 | 102700 | 12095466350 | 45100 | 45050 | 45150 | 45050 | 577 |
| 529 | 20250407 | 102600 | 12069438800 | 45100 | 45000 | 45100 | 45000 | 932 |
| 530 | 20250407 | 102500 | 12027454700 | 45050 | 44950 | 45050 | 44900 | 3062 |
| 531 | 20250407 | 102400 | 11889805400 | 44950 | 44900 | 45000 | 44850 | 1188 |
| 532 | 20250407 | 102300 | 11836455950 | 44900 | 44850 | 44900 | 44800 | 710 |
| 533 | 20250407 | 102200 | 11804612550 | 44850 | 44750 | 44850 | 44750 | 1957 |
| 534 | 20250407 | 102100 | 11716938850 | 44750 | 44750 | 44850 | 44750 | 959 |
| 535 | 20250407 | 102000 | 11673973300 | 44750 | 44850 | 44850 | 44700 | 933 |
| 536 | 20250407 | 101900 | 11632194400 | 44800 | 44650 | 44800 | 44550 | 2271 |
| 537 | 20250407 | 101800 | 11530773150 | 44650 | 44600 | 44650 | 44500 | 595 |
| 538 | 20250407 | 101700 | 11504261900 | 44600 | 44400 | 44650 | 44400 | 2338 |
| 539 | 20250407 | 101600 | 11400203850 | 44450 | 44450 | 44450 | 44350 | 612 |
| 540 | 20250407 | 101500 | 11373018500 | 44450 | 44400 | 44500 | 44350 | 1511 |
| 541 | 20250407 | 101400 | 11305900900 | 44450 | 44450 | 44550 | 44400 | 1149 |
| 542 | 20250407 | 101300 | 11254816050 | 44450 | 44550 | 44600 | 44450 | 2429 |
| 543 | 20250407 | 101200 | 11146781950 | 44550 | 44650 | 44650 | 44550 | 612 |
| 544 | 20250407 | 101100 | 11119484400 | 44600 | 44600 | 44650 | 44550 | 483 |
| 545 | 20250407 | 101000 | 11097945750 | 44600 | 44550 | 44700 | 44450 | 676 |
| 546 | 20250407 | 100900 | 11067832000 | 44550 | 44600 | 44650 | 44500 | 1931 |
| 547 | 20250407 | 100800 | 10981779700 | 44600 | 44600 | 44600 | 44500 | 627 |
| 548 | 20250407 | 100700 | 10953836250 | 44600 | 44650 | 44650 | 44550 | 501 |
| 549 | 20250407 | 100600 | 10931484400 | 44600 | 44650 | 44700 | 44550 | 808 |
| 550 | 20250407 | 100500 | 10895437100 | 44650 | 44650 | 44700 | 44500 | 1757 |
| 551 | 20250407 | 100400 | 10817050150 | 44600 | 44650 | 44700 | 44500 | 1141 |
| 552 | 20250407 | 100300 | 10766162900 | 44600 | 44550 | 44700 | 44550 | 1807 |
| 553 | 20250407 | 100200 | 10685598250 | 44550 | 44550 | 44600 | 44500 | 1348 |
| 554 | 20250407 | 100100 | 10625546750 | 44550 | 44600 | 44650 | 44500 | 995 |
| 555 | 20250407 | 100000 | 10581205350 | 44650 | 44550 | 44650 | 44550 | 1192 |
| 556 | 20250407 | 095900 | 10528051300 | 44500 | 44400 | 44550 | 44350 | 2324 |
| 557 | 20250407 | 095800 | 10424672000 | 44350 | 44500 | 44550 | 44350 | 3377 |
| 558 | 20250407 | 095700 | 10274702500 | 44450 | 44500 | 44550 | 44400 | 711 |
| 559 | 20250407 | 095600 | 10243095425 | 44500 | 44600 | 44600 | 44400 | 948 |
| 560 | 20250407 | 095500 | 10200918375 | 44600 | 44550 | 44650 | 44550 | 998 |
| 561 | 20250407 | 095400 | 10156411250 | 44600 | 44550 | 44700 | 44550 | 1528 |
| 562 | 20250407 | 095300 | 10088237650 | 44550 | 44600 | 44650 | 44550 | 737 |
| 563 | 20250407 | 095200 | 10055377250 | 44550 | 44600 | 44650 | 44500 | 1501 |
| 564 | 20250407 | 095100 | 9988432200 | 44650 | 44500 | 44700 | 44500 | 1495 |
| 565 | 20250407 | 095000 | 9921789550 | 44450 | 44450 | 44550 | 44350 | 2073 |
| 566 | 20250407 | 094900 | 9829640350 | 44450 | 44300 | 44550 | 44300 | 1241 |
| 567 | 20250407 | 094800 | 9774496150 | 44350 | 44300 | 44400 | 44300 | 1970 |
| 568 | 20250407 | 094700 | 9687169875 | 44350 | 44350 | 44350 | 44300 | 579 |
| 569 | 20250407 | 094600 | 9661505525 | 44350 | 44400 | 44400 | 44300 | 1853 |
| 570 | 20250407 | 094500 | 9579333350 | 44400 | 44425 | 44450 | 44350 | 1656 |
| 571 | 20250407 | 094400 | 9505807900 | 44450 | 44550 | 44550 | 44400 | 5116 |
| 572 | 20250407 | 094300 | 9278300875 | 44550 | 44700 | 44750 | 44500 | 8206 |
| 573 | 20250407 | 094200 | 8912176475 | 44700 | 44650 | 44800 | 44600 | 1853 |
| 574 | 20250407 | 094100 | 8829350400 | 44650 | 44650 | 44700 | 44600 | 2260 |
| 575 | 20250407 | 094000 | 8728457775 | 44650 | 44650 | 44700 | 44600 | 1016 |
| 576 | 20250407 | 093900 | 8683107275 | 44650 | 44650 | 44700 | 44550 | 3956 |
| 577 | 20250407 | 093800 | 8506574825 | 44650 | 44650 | 44700 | 44650 | 1051 |
| 578 | 20250407 | 093700 | 8459630675 | 44750 | 44650 | 44750 | 44600 | 1612 |
| 579 | 20250407 | 093600 | 8387624225 | 44650 | 44700 | 44700 | 44550 | 847 |
| 580 | 20250407 | 093500 | 8349826525 | 44700 | 44600 | 44750 | 44600 | 1661 |
| 581 | 20250407 | 093400 | 8275621750 | 44600 | 44450 | 44650 | 44450 | 8976 |
| 582 | 20250407 | 093300 | 7876115900 | 44400 | 44500 | 44600 | 44400 | 2721 |
| 583 | 20250407 | 093200 | 7755051400 | 44500 | 44400 | 44550 | 44350 | 3006 |
| 584 | 20250407 | 093100 | 7621403800 | 44400 | 44300 | 44450 | 44300 | 3210 |
| 585 | 20250407 | 093000 | 7478954425 | 44350 | 44500 | 44500 | 44300 | 6806 |
| 586 | 20250407 | 092900 | 7176680175 | 44500 | 44500 | 44550 | 44450 | 4794 |
| 587 | 20250407 | 092800 | 6963284675 | 44500 | 44600 | 44600 | 44450 | 8941 |
| 588 | 20250407 | 092700 | 6565046700 | 44600 | 44800 | 44800 | 44600 | 10332 |
| 589 | 20250407 | 092600 | 6103245000 | 44800 | 44850 | 44950 | 44750 | 6334 |
| 590 | 20250407 | 092500 | 5819318750 | 44850 | 44900 | 44950 | 44800 | 4849 |
| 591 | 20250407 | 092400 | 5601861050 | 44900 | 44950 | 45000 | 44850 | 5957 |
| 592 | 20250407 | 092300 | 5334247800 | 44950 | 44900 | 45100 | 44750 | 19201 |
| 593 | 20250407 | 092200 | 4473132300 | 44950 | 45000 | 45050 | 44900 | 6723 |
| 594 | 20250407 | 092100 | 4171001550 | 45000 | 45000 | 45050 | 44950 | 4024 |
| 595 | 20250407 | 092000 | 3989924525 | 45000 | 45150 | 45150 | 44950 | 5879 |
| 596 | 20250407 | 091900 | 3725237950 | 45150 | 45300 | 45350 | 45150 | 2279 |
| 597 | 20250407 | 091800 | 3622157250 | 45250 | 45250 | 45500 | 45250 | 3662 |
| 598 | 20250407 | 091700 | 3456128450 | 45250 | 45550 | 45550 | 45250 | 6798 |
| 599 | 20250407 | 091600 | 3147312150 | 45550 | 45550 | 45600 | 45500 | 2045 |
| 600 | 20250407 | 091500 | 3054216800 | 45600 | 45400 | 45600 | 45400 | 1373 |
| 601 | 20250407 | 091400 | 2991730050 | 45400 | 45050 | 45400 | 45000 | 2519 |
| 602 | 20250407 | 091300 | 2877824950 | 45100 | 45050 | 45100 | 45000 | 2014 |
| 603 | 20250407 | 091200 | 2787081650 | 45000 | 45050 | 45250 | 45000 | 3168 |
| 604 | 20250407 | 091100 | 2644245250 | 45050 | 45400 | 45400 | 45000 | 3786 |
| 605 | 20250407 | 091000 | 2473443900 | 45350 | 45500 | 45550 | 45300 | 2324 |
| 606 | 20250407 | 090900 | 2367872050 | 45450 | 45100 | 45450 | 45100 | 2676 |
| 607 | 20250407 | 090800 | 2246642975 | 45100 | 44900 | 45150 | 44850 | 1572 |
| 608 | 20250407 | 090700 | 2175895900 | 44850 | 44900 | 44950 | 44850 | 5188 |
| 609 | 20250407 | 090600 | 1942926550 | 44900 | 45250 | 45250 | 44850 | 9053 |
| 610 | 20250407 | 090500 | 1535516500 | 45200 | 45150 | 45300 | 45100 | 3303 |
| 611 | 20250407 | 090400 | 1386221100 | 45150 | 45200 | 45250 | 45050 | 4512 |
| 612 | 20250407 | 090300 | 1182448300 | 45200 | 45500 | 45500 | 45100 | 4996 |
| 613 | 20250407 | 090200 | 956045150 | 45500 | 45700 | 45700 | 45450 | 6557 |
| 614 | 20250407 | 090100 | 657474750 | 45700 | 45700 | 45950 | 45650 | 2269 |
| 615 | 20250407 | 090000 | 553599900 | 45700 | 45950 | 46100 | 45650 | 12060 |