33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250408 | 190400 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 7394 |
| 3 | 20250408 | 190300 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 4 | 20250408 | 190200 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 5 | 20250408 | 190100 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 6 | 20250408 | 190000 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 7 | 20250408 | 185900 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 8 | 20250408 | 185800 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 9 | 20250408 | 185700 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 10 | 20250408 | 185600 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 11 | 20250408 | 185500 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 12 | 20250408 | 185400 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 13 | 20250408 | 185300 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 14 | 20250408 | 185200 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 15 | 20250408 | 185100 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 16 | 20250408 | 185000 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 17 | 20250408 | 184900 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 18 | 20250408 | 184800 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 19 | 20250408 | 184700 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 20 | 20250408 | 184600 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 21 | 20250408 | 184500 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 22 | 20250408 | 184400 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 23 | 20250408 | 184300 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 24 | 20250408 | 184200 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 25 | 20250408 | 184100 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 26 | 20250408 | 184000 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 27 | 20250408 | 183900 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 28 | 20250408 | 183800 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 29 | 20250408 | 183700 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 30 | 20250408 | 183600 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 31 | 20250408 | 183500 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 32 | 20250408 | 183400 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 7394 |
| 33 | 20250408 | 183300 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 34 | 20250408 | 183200 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 35 | 20250408 | 183100 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 36 | 20250408 | 183000 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 37 | 20250408 | 182900 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 38 | 20250408 | 182800 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 39 | 20250408 | 182700 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 40 | 20250408 | 182600 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 41 | 20250408 | 182500 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 42 | 20250408 | 182400 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 43 | 20250408 | 182300 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 44 | 20250408 | 182200 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 45 | 20250408 | 182100 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 46 | 20250408 | 182000 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 47 | 20250408 | 181900 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 48 | 20250408 | 181800 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 49 | 20250408 | 181700 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 50 | 20250408 | 181600 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 51 | 20250408 | 181500 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 52 | 20250408 | 181400 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 53 | 20250408 | 181300 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 54 | 20250408 | 181200 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 55 | 20250408 | 181100 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 56 | 20250408 | 181000 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 57 | 20250408 | 180900 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 58 | 20250408 | 180800 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 59 | 20250408 | 180700 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 60 | 20250408 | 180600 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 61 | 20250408 | 180500 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 62 | 20250408 | 180400 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 7394 |
| 63 | 20250408 | 180300 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 64 | 20250408 | 180200 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 65 | 20250408 | 180100 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 66 | 20250408 | 180000 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 67 | 20250408 | 175900 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 68 | 20250408 | 175800 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 69 | 20250408 | 175700 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 70 | 20250408 | 175600 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 71 | 20250408 | 175500 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 72 | 20250408 | 175400 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 73 | 20250408 | 175300 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 74 | 20250408 | 175200 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 75 | 20250408 | 175100 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 76 | 20250408 | 175000 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 77 | 20250408 | 174900 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 78 | 20250408 | 174800 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 79 | 20250408 | 174700 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 80 | 20250408 | 174600 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 81 | 20250408 | 174500 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 82 | 20250408 | 174400 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 83 | 20250408 | 174300 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 84 | 20250408 | 174200 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 85 | 20250408 | 174100 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 86 | 20250408 | 174000 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 87 | 20250408 | 173900 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 88 | 20250408 | 173800 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 89 | 20250408 | 173700 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 90 | 20250408 | 173600 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 91 | 20250408 | 173500 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 92 | 20250408 | 173400 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 7394 |
| 93 | 20250408 | 173300 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 94 | 20250408 | 173200 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 95 | 20250408 | 173100 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 96 | 20250408 | 173000 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 97 | 20250408 | 172900 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 98 | 20250408 | 172800 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 99 | 20250408 | 172700 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 100 | 20250408 | 172600 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 101 | 20250408 | 172500 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 102 | 20250408 | 172400 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 103 | 20250408 | 172300 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 104 | 20250408 | 172200 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 105 | 20250408 | 172100 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 106 | 20250408 | 172000 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 107 | 20250408 | 171900 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 108 | 20250408 | 171800 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 109 | 20250408 | 171700 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 110 | 20250408 | 171600 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 111 | 20250408 | 171500 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 112 | 20250408 | 171400 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 113 | 20250408 | 171300 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 114 | 20250408 | 171200 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 115 | 20250408 | 171100 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 116 | 20250408 | 171000 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 117 | 20250408 | 170900 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 118 | 20250408 | 170800 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 119 | 20250408 | 170700 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 120 | 20250408 | 170600 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 121 | 20250408 | 170500 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 122 | 20250408 | 170400 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 7394 |
| 123 | 20250408 | 170300 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 124 | 20250408 | 170200 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 125 | 20250408 | 170100 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 126 | 20250408 | 170000 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 127 | 20250408 | 165900 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 128 | 20250408 | 165800 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 129 | 20250408 | 165700 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 130 | 20250408 | 165600 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 131 | 20250408 | 165500 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 132 | 20250408 | 165400 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 133 | 20250408 | 165300 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 134 | 20250408 | 165200 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 135 | 20250408 | 165100 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 136 | 20250408 | 165000 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 137 | 20250408 | 164900 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 138 | 20250408 | 164800 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 139 | 20250408 | 164700 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 140 | 20250408 | 164600 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 141 | 20250408 | 164500 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 142 | 20250408 | 164400 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 143 | 20250408 | 164300 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 144 | 20250408 | 164200 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 145 | 20250408 | 164100 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 146 | 20250408 | 164000 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 147 | 20250408 | 163900 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 148 | 20250408 | 163800 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 149 | 20250408 | 163700 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 150 | 20250408 | 163600 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 151 | 20250408 | 163500 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 152 | 20250408 | 163400 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 7394 |
| 153 | 20250408 | 163300 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 154 | 20250408 | 163200 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 155 | 20250408 | 163100 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 156 | 20250408 | 163000 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 157 | 20250408 | 162900 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 158 | 20250408 | 162800 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 159 | 20250408 | 162700 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 160 | 20250408 | 162600 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 161 | 20250408 | 162500 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 162 | 20250408 | 162400 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 163 | 20250408 | 162300 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 164 | 20250408 | 162200 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 165 | 20250408 | 162100 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 166 | 20250408 | 162000 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 167 | 20250408 | 161900 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 168 | 20250408 | 161800 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 169 | 20250408 | 161700 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 170 | 20250408 | 161600 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 171 | 20250408 | 161500 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 172 | 20250408 | 161400 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 173 | 20250408 | 161300 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 174 | 20250408 | 161200 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 175 | 20250408 | 161100 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 176 | 20250408 | 161000 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 177 | 20250408 | 160900 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 178 | 20250408 | 160800 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 179 | 20250408 | 160700 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 180 | 20250408 | 160600 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 181 | 20250408 | 160500 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 182 | 20250408 | 160400 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 7394 |
| 183 | 20250408 | 160300 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 184 | 20250408 | 160200 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 185 | 20250408 | 160100 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 186 | 20250408 | 160000 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 187 | 20250408 | 155900 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 188 | 20250408 | 155800 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 189 | 20250408 | 155700 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 190 | 20250408 | 155600 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 191 | 20250408 | 155500 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 192 | 20250408 | 155400 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 193 | 20250408 | 155300 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 194 | 20250408 | 155200 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 195 | 20250408 | 155100 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 196 | 20250408 | 155000 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 197 | 20250408 | 154900 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 198 | 20250408 | 154800 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 199 | 20250408 | 154700 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 200 | 20250408 | 154600 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 201 | 20250408 | 154500 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 202 | 20250408 | 154400 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 203 | 20250408 | 154300 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 204 | 20250408 | 154200 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 205 | 20250408 | 154100 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 206 | 20250408 | 154000 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 207 | 20250408 | 153900 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 208 | 20250408 | 153800 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 209 | 20250408 | 153700 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 210 | 20250408 | 153600 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 211 | 20250408 | 153500 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 212 | 20250408 | 153400 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 7394 |
| 213 | 20250408 | 153300 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 214 | 20250408 | 153200 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 215 | 20250408 | 153100 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 0 |
| 216 | 20250408 | 153000 | 15330429475 | 34700 | 34700 | 34700 | 34700 | 7394 |
| 217 | 20250408 | 152900 | 15073857675 | 34750 | 34750 | 34750 | 34750 | 0 |
| 218 | 20250408 | 152800 | 15073857675 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20250408 | 152700 | 15073857675 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20250408 | 152600 | 15073857675 | 34750 | 34750 | 34750 | 34750 | 0 |
| 221 | 20250408 | 152500 | 15073857675 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20250408 | 152400 | 15073857675 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20250408 | 152300 | 15073857675 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20250408 | 152200 | 15073857675 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20250408 | 152100 | 15073857675 | 34750 | 34750 | 34750 | 34750 | 0 |
| 226 | 20250408 | 152000 | 15073857675 | 34750 | 34750 | 34750 | 34750 | 0 |
| 227 | 20250408 | 151900 | 15073857675 | 34750 | 34600 | 34750 | 34600 | 1824 |
| 228 | 20250408 | 151800 | 15010565225 | 34650 | 34650 | 34650 | 34600 | 906 |
| 229 | 20250408 | 151700 | 14979181275 | 34650 | 34600 | 34650 | 34550 | 797 |
| 230 | 20250408 | 151600 | 14951613575 | 34550 | 34550 | 34650 | 34550 | 1946 |
| 231 | 20250408 | 151500 | 14884319125 | 34600 | 34600 | 34600 | 34500 | 2606 |
| 232 | 20250408 | 151400 | 14794217125 | 34600 | 34550 | 34650 | 34550 | 4614 |
| 233 | 20250408 | 151300 | 14634576475 | 34550 | 34650 | 34650 | 34550 | 1519 |
| 234 | 20250408 | 151200 | 14582028425 | 34600 | 34600 | 34650 | 34600 | 217 |
| 235 | 20250408 | 151100 | 14574514275 | 34600 | 34625 | 34650 | 34600 | 384 |
| 236 | 20250408 | 151000 | 14561219250 | 34650 | 34650 | 34700 | 34600 | 1651 |
| 237 | 20250408 | 150900 | 14504011550 | 34650 | 34600 | 34700 | 34600 | 2275 |
| 238 | 20250408 | 150800 | 14425179050 | 34600 | 34600 | 34650 | 34600 | 303 |
| 239 | 20250408 | 150700 | 14414692250 | 34600 | 34700 | 34700 | 34600 | 1284 |
| 240 | 20250408 | 150600 | 14370209800 | 34650 | 34650 | 34700 | 34650 | 526 |
| 241 | 20250408 | 150500 | 14351968050 | 34700 | 34650 | 34700 | 34650 | 495 |
| 242 | 20250408 | 150400 | 14334797650 | 34700 | 34700 | 34750 | 34650 | 1717 |
| 243 | 20250408 | 150300 | 14275215650 | 34700 | 34700 | 34700 | 34650 | 517 |
| 244 | 20250408 | 150200 | 14257285300 | 34700 | 34550 | 34700 | 34550 | 1985 |
| 245 | 20250408 | 150100 | 14188572400 | 34550 | 34550 | 34550 | 34500 | 1329 |
| 246 | 20250408 | 150000 | 14142657050 | 34550 | 34550 | 34600 | 34500 | 2114 |
| 247 | 20250408 | 145900 | 14069600750 | 34550 | 34600 | 34600 | 34550 | 104 |
| 248 | 20250408 | 145800 | 14066005950 | 34600 | 34550 | 34600 | 34550 | 251 |
| 249 | 20250408 | 145700 | 14057324900 | 34600 | 34600 | 34600 | 34550 | 159 |
| 250 | 20250408 | 145600 | 14051823900 | 34600 | 34650 | 34650 | 34550 | 1131 |
| 251 | 20250408 | 145500 | 14012724550 | 34600 | 34600 | 34600 | 34550 | 1063 |
| 252 | 20250408 | 145400 | 13975946900 | 34600 | 34550 | 34600 | 34550 | 272 |
| 253 | 20250408 | 145300 | 13966547750 | 34550 | 34550 | 34550 | 34550 | 569 |
| 254 | 20250408 | 145200 | 13946888800 | 34550 | 34550 | 34550 | 34500 | 1144 |
| 255 | 20250408 | 145100 | 13907369050 | 34550 | 34500 | 34550 | 34450 | 2801 |
| 256 | 20250408 | 145000 | 13810725250 | 34500 | 34500 | 34500 | 34450 | 1208 |
| 257 | 20250408 | 144900 | 13769058050 | 34450 | 34500 | 34500 | 34450 | 283 |
| 258 | 20250408 | 144800 | 13759308300 | 34450 | 34500 | 34500 | 34450 | 57 |
| 259 | 20250408 | 144700 | 13757343850 | 34500 | 34500 | 34500 | 34500 | 23 |
| 260 | 20250408 | 144600 | 13756550350 | 34500 | 34550 | 34550 | 34500 | 1002 |
| 261 | 20250408 | 144500 | 13721977550 | 34550 | 34550 | 34550 | 34500 | 255 |
| 262 | 20250408 | 144400 | 13713169650 | 34550 | 34600 | 34600 | 34550 | 1044 |
| 263 | 20250408 | 144300 | 13677099200 | 34600 | 34650 | 34650 | 34550 | 75 |
| 264 | 20250408 | 144200 | 13674504700 | 34600 | 34600 | 34650 | 34600 | 713 |
| 265 | 20250408 | 144100 | 13649829500 | 34650 | 34600 | 34650 | 34600 | 509 |
| 266 | 20250408 | 144000 | 13632217350 | 34650 | 34650 | 34650 | 34600 | 173 |
| 267 | 20250408 | 143900 | 13626223550 | 34650 | 34600 | 34650 | 34600 | 661 |
| 268 | 20250408 | 143800 | 13603340450 | 34600 | 34650 | 34650 | 34600 | 325 |
| 269 | 20250408 | 143700 | 13592086400 | 34650 | 34550 | 34700 | 34500 | 1535 |
| 270 | 20250408 | 143600 | 13538960500 | 34500 | 34550 | 34600 | 34500 | 999 |
| 271 | 20250408 | 143500 | 13504448550 | 34500 | 34450 | 34525 | 34450 | 939 |
| 272 | 20250408 | 143400 | 13472072125 | 34450 | 34500 | 34500 | 34450 | 15 |
| 273 | 20250408 | 143300 | 13471555025 | 34450 | 34550 | 34550 | 34450 | 625 |
| 274 | 20250408 | 143200 | 13449992375 | 34500 | 34450 | 34550 | 34450 | 926 |
| 275 | 20250408 | 143100 | 13418031575 | 34500 | 34450 | 34500 | 34450 | 3700 |
| 276 | 20250408 | 143000 | 13290554425 | 34450 | 34450 | 34450 | 34400 | 136 |
| 277 | 20250408 | 142900 | 13285869325 | 34450 | 34450 | 34500 | 34400 | 2775 |
| 278 | 20250408 | 142800 | 13190270425 | 34500 | 34500 | 34500 | 34450 | 45 |
| 279 | 20250408 | 142700 | 13188718175 | 34500 | 34500 | 34500 | 34500 | 30 |
| 280 | 20250408 | 142600 | 13187683175 | 34500 | 34450 | 34500 | 34450 | 34 |
| 281 | 20250408 | 142500 | 13186510925 | 34500 | 34550 | 34550 | 34500 | 680 |
| 282 | 20250408 | 142400 | 13163045625 | 34550 | 34550 | 34550 | 34500 | 176 |
| 283 | 20250408 | 142300 | 13156972325 | 34500 | 34500 | 34550 | 34500 | 1317 |
| 284 | 20250408 | 142200 | 13111535025 | 34500 | 34500 | 34550 | 34500 | 2857 |
| 285 | 20250408 | 142100 | 13012951025 | 34500 | 34450 | 34500 | 34450 | 510 |
| 286 | 20250408 | 142000 | 12995356525 | 34450 | 34450 | 34500 | 34450 | 340 |
| 287 | 20250408 | 141900 | 12983639725 | 34500 | 34500 | 34500 | 34500 | 15 |
| 288 | 20250408 | 141800 | 12983122225 | 34500 | 34500 | 34500 | 34450 | 13 |
| 289 | 20250408 | 141700 | 12982673925 | 34450 | 34500 | 34550 | 34450 | 1047 |
| 290 | 20250408 | 141600 | 12946505175 | 34500 | 34500 | 34550 | 34500 | 724 |
| 291 | 20250408 | 141500 | 12921526125 | 34500 | 34500 | 34550 | 34500 | 202 |
| 292 | 20250408 | 141400 | 12914554125 | 34500 | 34525 | 34550 | 34500 | 1112 |
| 293 | 20250408 | 141300 | 12876189275 | 34550 | 34575 | 34575 | 34550 | 2938 |
| 294 | 20250408 | 141200 | 12774681275 | 34600 | 34600 | 34600 | 34550 | 203 |
| 295 | 20250408 | 141100 | 12767664775 | 34600 | 34600 | 34600 | 34550 | 36 |
| 296 | 20250408 | 141000 | 12766419575 | 34550 | 34600 | 34600 | 34550 | 79 |
| 297 | 20250408 | 140900 | 12763686725 | 34600 | 34500 | 34600 | 34500 | 3670 |
| 298 | 20250408 | 140800 | 12636908175 | 34550 | 34650 | 34650 | 34550 | 2689 |
| 299 | 20250408 | 140700 | 12543904725 | 34600 | 34600 | 34650 | 34600 | 697 |
| 300 | 20250408 | 140600 | 12519788275 | 34650 | 34650 | 34700 | 34600 | 355 |
| 301 | 20250408 | 140500 | 12507486425 | 34650 | 34650 | 34700 | 34650 | 813 |
| 302 | 20250408 | 140400 | 12479309325 | 34650 | 34650 | 34650 | 34600 | 4334 |
| 303 | 20250408 | 140300 | 12329207025 | 34650 | 34600 | 34650 | 34600 | 295 |
| 304 | 20250408 | 140200 | 12318991825 | 34600 | 34600 | 34600 | 34600 | 88 |
| 305 | 20250408 | 140100 | 12315947025 | 34600 | 34600 | 34650 | 34550 | 2307 |
| 306 | 20250408 | 140000 | 12236094225 | 34600 | 34550 | 34600 | 34500 | 1424 |
| 307 | 20250408 | 135900 | 12186895325 | 34500 | 34550 | 34550 | 34500 | 36 |
| 308 | 20250408 | 135800 | 12185652525 | 34500 | 34550 | 34550 | 34500 | 11 |
| 309 | 20250408 | 135700 | 12185272625 | 34550 | 34550 | 34550 | 34500 | 169 |
| 310 | 20250408 | 135600 | 12179435925 | 34550 | 34550 | 34550 | 34500 | 153 |
| 311 | 20250408 | 135500 | 12174153975 | 34550 | 34600 | 34600 | 34550 | 382 |
| 312 | 20250408 | 135400 | 12160952675 | 34600 | 34550 | 34600 | 34550 | 264 |
| 313 | 20250408 | 135300 | 12151830475 | 34550 | 34400 | 34550 | 34400 | 1380 |
| 314 | 20250408 | 135200 | 12104255275 | 34450 | 34450 | 34450 | 34400 | 12 |
| 315 | 20250408 | 135100 | 12103841925 | 34400 | 34400 | 34450 | 34350 | 851 |
| 316 | 20250408 | 135000 | 12074568275 | 34350 | 34400 | 34400 | 34350 | 199 |
| 317 | 20250408 | 134900 | 12067731825 | 34400 | 34350 | 34400 | 34350 | 516 |
| 318 | 20250408 | 134800 | 12049995975 | 34350 | 34400 | 34450 | 34350 | 1734 |
| 319 | 20250408 | 134700 | 11990334975 | 34400 | 34350 | 34450 | 34300 | 2905 |
| 320 | 20250408 | 134600 | 11890487525 | 34350 | 34350 | 34350 | 34300 | 1614 |
| 321 | 20250408 | 134500 | 11835050525 | 34350 | 34300 | 34350 | 34300 | 1686 |
| 322 | 20250408 | 134400 | 11777177975 | 34350 | 34350 | 34350 | 34300 | 277 |
| 323 | 20250408 | 134300 | 11767665525 | 34300 | 34350 | 34350 | 34300 | 165 |
| 324 | 20250408 | 134200 | 11761999625 | 34350 | 34350 | 34400 | 34350 | 804 |
| 325 | 20250408 | 134100 | 11734379675 | 34350 | 34450 | 34450 | 34300 | 960 |
| 326 | 20250408 | 134000 | 11701369300 | 34425 | 34350 | 34450 | 34300 | 1382 |
| 327 | 20250408 | 133900 | 11653880350 | 34350 | 34250 | 34350 | 34250 | 4335 |
| 328 | 20250408 | 133800 | 11505098225 | 34250 | 34300 | 34300 | 34250 | 85 |
| 329 | 20250408 | 133700 | 11502183125 | 34300 | 34300 | 34300 | 34250 | 1313 |
| 330 | 20250408 | 133600 | 11457147625 | 34250 | 34300 | 34300 | 34250 | 197 |
| 331 | 20250408 | 133500 | 11450391525 | 34300 | 34300 | 34300 | 34250 | 46 |
| 332 | 20250408 | 133400 | 11448814075 | 34250 | 34300 | 34300 | 34250 | 854 |
| 333 | 20250408 | 133300 | 11419542275 | 34300 | 34400 | 34400 | 34300 | 1687 |
| 334 | 20250408 | 133200 | 11361617625 | 34350 | 34350 | 34400 | 34350 | 82 |
| 335 | 20250408 | 133100 | 11358800775 | 34350 | 34400 | 34400 | 34350 | 497 |
| 336 | 20250408 | 133000 | 11341728225 | 34400 | 34300 | 34400 | 34300 | 1804 |
| 337 | 20250408 | 132900 | 11279784175 | 34300 | 34300 | 34350 | 34300 | 335 |
| 338 | 20250408 | 132800 | 11268289525 | 34300 | 34350 | 34350 | 34300 | 448 |
| 339 | 20250408 | 132700 | 11252911125 | 34300 | 34350 | 34350 | 34300 | 1288 |
| 340 | 20250408 | 132600 | 11208686125 | 34350 | 34300 | 34350 | 34300 | 2514 |
| 341 | 20250408 | 132500 | 11122440175 | 34300 | 34300 | 34350 | 34250 | 6500 |
| 342 | 20250408 | 132400 | 10899415825 | 34250 | 34300 | 34300 | 34250 | 1336 |
| 343 | 20250408 | 132300 | 10853630175 | 34250 | 34250 | 34300 | 34250 | 6520 |
| 344 | 20250408 | 132200 | 10630077175 | 34275 | 34250 | 34300 | 34250 | 4246 |
| 345 | 20250408 | 132100 | 10484642050 | 34250 | 34300 | 34300 | 34250 | 427 |
| 346 | 20250408 | 132000 | 10470015900 | 34250 | 34275 | 34300 | 34250 | 346 |
| 347 | 20250408 | 131900 | 10458161650 | 34275 | 34275 | 34325 | 34250 | 2243 |
| 348 | 20250408 | 131800 | 10381236250 | 34300 | 34250 | 34300 | 34200 | 9850 |
| 349 | 20250408 | 131700 | 10043977600 | 34300 | 34200 | 34300 | 34200 | 2792 |
| 350 | 20250408 | 131600 | 9948344300 | 34200 | 34250 | 34300 | 34200 | 2909 |
| 351 | 20250408 | 131500 | 9848717250 | 34300 | 34300 | 34300 | 34250 | 347 |
| 352 | 20250408 | 131400 | 9836822150 | 34250 | 34300 | 34300 | 34250 | 291 |
| 353 | 20250408 | 131300 | 9826849800 | 34250 | 34300 | 34300 | 34250 | 669 |
| 354 | 20250408 | 131200 | 9803904950 | 34300 | 34300 | 34300 | 34250 | 66 |
| 355 | 20250408 | 131100 | 9801641650 | 34300 | 34300 | 34300 | 34250 | 732 |
| 356 | 20250408 | 131000 | 9776536900 | 34300 | 34350 | 34350 | 34300 | 1086 |
| 357 | 20250408 | 130900 | 9739283550 | 34350 | 34350 | 34350 | 34300 | 87 |
| 358 | 20250408 | 130800 | 9736295300 | 34350 | 34300 | 34350 | 34300 | 112 |
| 359 | 20250408 | 130700 | 9732453400 | 34350 | 34300 | 34350 | 34300 | 554 |
| 360 | 20250408 | 130600 | 9713424000 | 34300 | 34300 | 34350 | 34300 | 230 |
| 361 | 20250408 | 130500 | 9705529300 | 34350 | 34300 | 34350 | 34300 | 28 |
| 362 | 20250408 | 130400 | 9704568500 | 34350 | 34350 | 34350 | 34300 | 173 |
| 363 | 20250408 | 130300 | 9698627150 | 34300 | 34350 | 34350 | 34300 | 230 |
| 364 | 20250408 | 130200 | 9690729000 | 34350 | 34350 | 34400 | 34300 | 337 |
| 365 | 20250408 | 130100 | 9679153800 | 34350 | 34350 | 34350 | 34300 | 205 |
| 366 | 20250408 | 130000 | 9672112650 | 34300 | 34350 | 34400 | 34300 | 955 |
| 367 | 20250408 | 125900 | 9639296225 | 34300 | 34300 | 34350 | 34300 | 536 |
| 368 | 20250408 | 125800 | 9620905975 | 34300 | 34200 | 34300 | 34200 | 947 |
| 369 | 20250408 | 125700 | 9588481125 | 34250 | 34250 | 34300 | 34200 | 1161 |
| 370 | 20250408 | 125600 | 9548762625 | 34300 | 34250 | 34300 | 34250 | 442 |
| 371 | 20250408 | 125500 | 9533612225 | 34250 | 34250 | 34250 | 34250 | 392 |
| 372 | 20250408 | 125400 | 9520186225 | 34250 | 34300 | 34350 | 34250 | 1169 |
| 373 | 20250408 | 125300 | 9480137325 | 34250 | 34300 | 34300 | 34250 | 565 |
| 374 | 20250408 | 125200 | 9460759525 | 34250 | 34250 | 34300 | 34200 | 2510 |
| 375 | 20250408 | 125100 | 9374825825 | 34250 | 34300 | 34350 | 34200 | 1351 |
| 376 | 20250408 | 125000 | 9328556125 | 34300 | 34350 | 34400 | 34300 | 1970 |
| 377 | 20250408 | 124900 | 9260961225 | 34350 | 34400 | 34400 | 34350 | 564 |
| 378 | 20250408 | 124800 | 9241582575 | 34350 | 34450 | 34450 | 34350 | 231 |
| 379 | 20250408 | 124700 | 9233636425 | 34450 | 34400 | 34450 | 34400 | 125 |
| 380 | 20250408 | 124600 | 9229332675 | 34450 | 34400 | 34450 | 34400 | 242 |
| 381 | 20250408 | 124500 | 9220999275 | 34400 | 34400 | 34450 | 34400 | 204 |
| 382 | 20250408 | 124400 | 9213979025 | 34450 | 34350 | 34450 | 34350 | 1067 |
| 383 | 20250408 | 124300 | 9177270975 | 34350 | 34300 | 34400 | 34300 | 3269 |
| 384 | 20250408 | 124200 | 9064988775 | 34300 | 34350 | 34350 | 34300 | 3035 |
| 385 | 20250408 | 124100 | 8960823875 | 34350 | 34400 | 34400 | 34350 | 276 |
| 386 | 20250408 | 124000 | 8951343175 | 34400 | 34400 | 34400 | 34350 | 354 |
| 387 | 20250408 | 123900 | 8939177075 | 34400 | 34400 | 34400 | 34350 | 56 |
| 388 | 20250408 | 123800 | 8937251675 | 34350 | 34400 | 34400 | 34350 | 825 |
| 389 | 20250408 | 123700 | 8908889125 | 34450 | 34450 | 34450 | 34400 | 328 |
| 390 | 20250408 | 123600 | 8897603525 | 34450 | 34600 | 34600 | 34400 | 2823 |
| 391 | 20250408 | 123500 | 8800264375 | 34550 | 34600 | 34600 | 34550 | 102 |
| 392 | 20250408 | 123400 | 8796739075 | 34600 | 34600 | 34600 | 34550 | 25 |
| 393 | 20250408 | 123300 | 8795874875 | 34550 | 34600 | 34600 | 34550 | 337 |
| 394 | 20250408 | 123200 | 8784231375 | 34550 | 34550 | 34600 | 34550 | 723 |
| 395 | 20250408 | 123100 | 8759251675 | 34550 | 34550 | 34550 | 34500 | 292 |
| 396 | 20250408 | 123000 | 8749163725 | 34550 | 34600 | 34600 | 34550 | 936 |
| 397 | 20250408 | 122900 | 8716823775 | 34600 | 34600 | 34600 | 34550 | 102 |
| 398 | 20250408 | 122800 | 8713299225 | 34550 | 34550 | 34600 | 34550 | 400 |
| 399 | 20250408 | 122700 | 8699476975 | 34500 | 34550 | 34550 | 34500 | 468 |
| 400 | 20250408 | 122600 | 8683312225 | 34550 | 34550 | 34550 | 34500 | 61 |
| 401 | 20250408 | 122500 | 8681206025 | 34500 | 34550 | 34550 | 34500 | 207 |
| 402 | 20250408 | 122400 | 8674061075 | 34550 | 34575 | 34575 | 34500 | 338 |
| 403 | 20250408 | 122300 | 8662383675 | 34600 | 34450 | 34600 | 34450 | 2632 |
| 404 | 20250408 | 122200 | 8571559325 | 34450 | 34450 | 34500 | 34450 | 162 |
| 405 | 20250408 | 122100 | 8565977075 | 34500 | 34500 | 34500 | 34500 | 93 |
| 406 | 20250408 | 122000 | 8562768575 | 34500 | 34500 | 34550 | 34450 | 582 |
| 407 | 20250408 | 121900 | 8542695625 | 34500 | 34550 | 34550 | 34500 | 995 |
| 408 | 20250408 | 121800 | 8508366925 | 34500 | 34500 | 34600 | 34500 | 144 |
| 409 | 20250408 | 121700 | 8503393625 | 34550 | 34500 | 34600 | 34450 | 1725 |
| 410 | 20250408 | 121600 | 8443809425 | 34500 | 34500 | 34550 | 34450 | 635 |
| 411 | 20250408 | 121500 | 8421900225 | 34500 | 34500 | 34550 | 34450 | 884 |
| 412 | 20250408 | 121400 | 8391388525 | 34550 | 34550 | 34550 | 34500 | 3379 |
| 413 | 20250408 | 121300 | 8274714275 | 34550 | 34600 | 34600 | 34550 | 103 |
| 414 | 20250408 | 121200 | 8271152175 | 34600 | 34575 | 34600 | 34550 | 800 |
| 415 | 20250408 | 121100 | 8243489575 | 34600 | 34600 | 34600 | 34550 | 724 |
| 416 | 20250408 | 121000 | 8218466575 | 34550 | 34600 | 34600 | 34550 | 909 |
| 417 | 20250408 | 120900 | 8187045925 | 34600 | 34600 | 34600 | 34550 | 187 |
| 418 | 20250408 | 120800 | 8180575775 | 34600 | 34600 | 34600 | 34550 | 221 |
| 419 | 20250408 | 120700 | 8172929575 | 34600 | 34650 | 34650 | 34550 | 1394 |
| 420 | 20250408 | 120600 | 8124697925 | 34650 | 34700 | 34700 | 34650 | 359 |
| 421 | 20250408 | 120500 | 8112258225 | 34650 | 34650 | 34700 | 34650 | 427 |
| 422 | 20250408 | 120400 | 8097459725 | 34650 | 34700 | 34700 | 34650 | 510 |
| 423 | 20250408 | 120300 | 8079763725 | 34700 | 34750 | 34800 | 34700 | 354 |
| 424 | 20250408 | 120200 | 8067472825 | 34700 | 34650 | 34750 | 34600 | 1030 |
| 425 | 20250408 | 120100 | 8031757825 | 34650 | 34650 | 34650 | 34600 | 390 |
| 426 | 20250408 | 120000 | 8018259025 | 34650 | 34700 | 34700 | 34600 | 2823 |
| 427 | 20250408 | 115900 | 7920425725 | 34750 | 34750 | 34750 | 34700 | 136 |
| 428 | 20250408 | 115800 | 7915700725 | 34700 | 34750 | 34750 | 34700 | 339 |
| 429 | 20250408 | 115700 | 7903925825 | 34700 | 34750 | 34750 | 34700 | 436 |
| 430 | 20250408 | 115600 | 7888791275 | 34750 | 34750 | 34750 | 34700 | 1657 |
| 431 | 20250408 | 115500 | 7831211625 | 34700 | 34750 | 34750 | 34700 | 974 |
| 432 | 20250408 | 115400 | 7797370425 | 34750 | 34850 | 34850 | 34750 | 3950 |
| 433 | 20250408 | 115300 | 7659955225 | 34850 | 34850 | 34900 | 34850 | 559 |
| 434 | 20250408 | 115200 | 7640456525 | 34850 | 34900 | 34900 | 34850 | 1014 |
| 435 | 20250408 | 115100 | 7605082725 | 34900 | 34850 | 34900 | 34800 | 1303 |
| 436 | 20250408 | 115000 | 7559642975 | 34850 | 34850 | 34850 | 34800 | 956 |
| 437 | 20250408 | 114900 | 7526327375 | 34850 | 34850 | 34850 | 34800 | 1202 |
| 438 | 20250408 | 114800 | 7484437725 | 34850 | 34850 | 34850 | 34800 | 1452 |
| 439 | 20250408 | 114700 | 7433836525 | 34850 | 34800 | 34850 | 34750 | 614 |
| 440 | 20250408 | 114600 | 7412461625 | 34800 | 34750 | 34800 | 34750 | 361 |
| 441 | 20250408 | 114500 | 7399899525 | 34750 | 34750 | 34800 | 34750 | 355 |
| 442 | 20250408 | 114400 | 7387551325 | 34750 | 34800 | 34800 | 34750 | 604 |
| 443 | 20250408 | 114300 | 7366550875 | 34800 | 34850 | 34850 | 34750 | 1314 |
| 444 | 20250408 | 114200 | 7320818325 | 34850 | 34850 | 34850 | 34800 | 159 |
| 445 | 20250408 | 114100 | 7315277575 | 34800 | 34850 | 34850 | 34800 | 583 |
| 446 | 20250408 | 114000 | 7294961425 | 34850 | 34800 | 34850 | 34800 | 165 |
| 447 | 20250408 | 113900 | 7289211775 | 34850 | 34900 | 34900 | 34800 | 426 |
| 448 | 20250408 | 113800 | 7274371975 | 34900 | 34850 | 34900 | 34850 | 282 |
| 449 | 20250408 | 113700 | 7264543975 | 34850 | 34900 | 34900 | 34850 | 636 |
| 450 | 20250408 | 113600 | 7242377825 | 34900 | 34900 | 34900 | 34850 | 171 |
| 451 | 20250408 | 113500 | 7236411525 | 34900 | 34850 | 34900 | 34850 | 608 |
| 452 | 20250408 | 113400 | 7215219575 | 34850 | 34850 | 34850 | 34800 | 331 |
| 453 | 20250408 | 113300 | 7203695000 | 34850 | 34850 | 34850 | 34800 | 142 |
| 454 | 20250408 | 113200 | 7198747850 | 34850 | 34850 | 34850 | 34800 | 53 |
| 455 | 20250408 | 113100 | 7196901150 | 34800 | 34850 | 34900 | 34750 | 959 |
| 456 | 20250408 | 113000 | 7163522750 | 34850 | 34900 | 34950 | 34850 | 550 |
| 457 | 20250408 | 112900 | 7144324000 | 34950 | 35000 | 35000 | 34900 | 293 |
| 458 | 20250408 | 112800 | 7134074550 | 35000 | 34850 | 35000 | 34800 | 865 |
| 459 | 20250408 | 112700 | 7103883550 | 34850 | 34850 | 34850 | 34800 | 176 |
| 460 | 20250408 | 112600 | 7097751550 | 34800 | 34700 | 34825 | 34700 | 1224 |
| 461 | 20250408 | 112500 | 7055179975 | 34700 | 34800 | 34800 | 34650 | 2943 |
| 462 | 20250408 | 112400 | 6952987975 | 34800 | 34850 | 34850 | 34750 | 991 |
| 463 | 20250408 | 112300 | 6918489825 | 34850 | 34900 | 34900 | 34800 | 1055 |
| 464 | 20250408 | 112200 | 6881722325 | 34850 | 34950 | 34950 | 34850 | 282 |
| 465 | 20250408 | 112100 | 6871885775 | 34900 | 34950 | 35000 | 34900 | 436 |
| 466 | 20250408 | 112000 | 6856666075 | 34950 | 35000 | 35000 | 34950 | 1068 |
| 467 | 20250408 | 111900 | 6819329325 | 34950 | 34950 | 34950 | 34950 | 545 |
| 468 | 20250408 | 111800 | 6800281575 | 34900 | 34950 | 35000 | 34900 | 875 |
| 469 | 20250408 | 111700 | 6769696025 | 34950 | 34950 | 34950 | 34900 | 60 |
| 470 | 20250408 | 111600 | 6767599525 | 34950 | 34950 | 34950 | 34900 | 103 |
| 471 | 20250408 | 111500 | 6764002525 | 34950 | 34900 | 34950 | 34900 | 708 |
| 472 | 20250408 | 111400 | 6739266525 | 34900 | 34900 | 34950 | 34850 | 139 |
| 473 | 20250408 | 111300 | 6734415775 | 34900 | 34850 | 34950 | 34850 | 1683 |
| 474 | 20250408 | 111200 | 6675688625 | 34850 | 34850 | 34850 | 34800 | 61 |
| 475 | 20250408 | 111100 | 6673562875 | 34850 | 34800 | 34850 | 34800 | 345 |
| 476 | 20250408 | 111000 | 6661556775 | 34800 | 34750 | 34850 | 34750 | 558 |
| 477 | 20250408 | 110900 | 6642150225 | 34750 | 34850 | 34850 | 34750 | 1695 |
| 478 | 20250408 | 110800 | 6583178275 | 34800 | 34850 | 34900 | 34800 | 316 |
| 479 | 20250408 | 110700 | 6572175475 | 34800 | 34800 | 34850 | 34800 | 1353 |
| 480 | 20250408 | 110600 | 6525064625 | 34850 | 34950 | 34950 | 34800 | 1033 |
| 481 | 20250408 | 110500 | 6489046875 | 34900 | 34950 | 34950 | 34900 | 74 |
| 482 | 20250408 | 110400 | 6486461225 | 34900 | 34900 | 34950 | 34850 | 503 |
| 483 | 20250408 | 110300 | 6468906625 | 34900 | 34900 | 34950 | 34900 | 996 |
| 484 | 20250408 | 110200 | 6434132125 | 34950 | 34950 | 34950 | 34900 | 53 |
| 485 | 20250408 | 110100 | 6432279875 | 34950 | 34950 | 34950 | 34900 | 1336 |
| 486 | 20250408 | 110000 | 6385611325 | 35000 | 35000 | 35000 | 34900 | 1317 |
| 487 | 20250408 | 105900 | 6339573775 | 35000 | 35000 | 35000 | 35000 | 377 |
| 488 | 20250408 | 105800 | 6326378775 | 35000 | 35000 | 35050 | 34950 | 1161 |
| 489 | 20250408 | 105700 | 6285759675 | 35000 | 35050 | 35050 | 34950 | 584 |
| 490 | 20250408 | 105600 | 6265318225 | 35050 | 34950 | 35050 | 34950 | 2320 |
| 491 | 20250408 | 105500 | 6184052775 | 34950 | 34900 | 35000 | 34850 | 1544 |
| 492 | 20250408 | 105400 | 6130161025 | 34900 | 34850 | 34900 | 34800 | 2408 |
| 493 | 20250408 | 105300 | 6046274375 | 34850 | 34850 | 34900 | 34850 | 990 |
| 494 | 20250408 | 105200 | 6011770625 | 34900 | 34900 | 34900 | 34850 | 89 |
| 495 | 20250408 | 105100 | 6008667025 | 34900 | 34900 | 34900 | 34850 | 243 |
| 496 | 20250408 | 105000 | 6000186725 | 34900 | 34900 | 34950 | 34900 | 199 |
| 497 | 20250408 | 104900 | 5993239450 | 34900 | 34950 | 34950 | 34900 | 515 |
| 498 | 20250408 | 104800 | 5975254750 | 34900 | 34900 | 34950 | 34800 | 1318 |
| 499 | 20250408 | 104700 | 5929294075 | 34900 | 34900 | 34950 | 34850 | 310 |
| 500 | 20250408 | 104600 | 5918474725 | 34900 | 34900 | 34950 | 34900 | 142 |
| 501 | 20250408 | 104500 | 5913518275 | 34900 | 34850 | 34950 | 34850 | 698 |
| 502 | 20250408 | 104400 | 5889156725 | 34850 | 34950 | 35000 | 34850 | 528 |
| 503 | 20250408 | 104300 | 5870735125 | 34950 | 34850 | 35000 | 34800 | 2605 |
| 504 | 20250408 | 104200 | 5779886725 | 34900 | 34900 | 34900 | 34850 | 763 |
| 505 | 20250408 | 104100 | 5753280625 | 34900 | 35000 | 35000 | 34850 | 724 |
| 506 | 20250408 | 104000 | 5728026075 | 34950 | 34900 | 35000 | 34900 | 945 |
| 507 | 20250408 | 103900 | 5694977975 | 34850 | 35000 | 35250 | 34850 | 3731 |
| 508 | 20250408 | 103800 | 5564195575 | 34950 | 35050 | 35050 | 34950 | 1842 |
| 509 | 20250408 | 103700 | 5499646125 | 35000 | 35000 | 35050 | 34950 | 557 |
| 510 | 20250408 | 103600 | 5480154025 | 35000 | 34950 | 35050 | 34950 | 1581 |
| 511 | 20250408 | 103500 | 5424832425 | 34950 | 35000 | 35000 | 34950 | 159 |
| 512 | 20250408 | 103400 | 5419271325 | 34950 | 35050 | 35050 | 34950 | 125 |
| 513 | 20250408 | 103300 | 5414897875 | 35050 | 35000 | 35050 | 34950 | 891 |
| 514 | 20250408 | 103200 | 5383710375 | 35000 | 34950 | 35050 | 34950 | 883 |
| 515 | 20250408 | 103100 | 5352804975 | 35000 | 34850 | 35000 | 34850 | 705 |
| 516 | 20250408 | 103000 | 5328193075 | 34850 | 34950 | 35000 | 34800 | 1123 |
| 517 | 20250408 | 102900 | 5289033825 | 35000 | 35000 | 35050 | 34950 | 1739 |
| 518 | 20250408 | 102800 | 5228164775 | 34950 | 35050 | 35100 | 34950 | 2132 |
| 519 | 20250408 | 102700 | 5153537125 | 35050 | 35100 | 35150 | 35050 | 874 |
| 520 | 20250408 | 102600 | 5122860275 | 35050 | 34950 | 35100 | 34950 | 1038 |
| 521 | 20250408 | 102500 | 5086515775 | 34950 | 34950 | 35000 | 34900 | 581 |
| 522 | 20250408 | 102400 | 5066213425 | 34950 | 34900 | 35000 | 34850 | 1216 |
| 523 | 20250408 | 102300 | 5023765075 | 34900 | 34950 | 34950 | 34900 | 80 |
| 524 | 20250408 | 102200 | 5020972425 | 34950 | 34850 | 35000 | 34800 | 1426 |
| 525 | 20250408 | 102100 | 4971155125 | 34800 | 34800 | 34950 | 34750 | 3512 |
| 526 | 20250408 | 102000 | 4848888575 | 34850 | 34800 | 34950 | 34700 | 3219 |
| 527 | 20250408 | 101900 | 4736886475 | 34800 | 34850 | 34900 | 34800 | 2247 |
| 528 | 20250408 | 101800 | 4658633825 | 34850 | 34950 | 35000 | 34850 | 1113 |
| 529 | 20250408 | 101700 | 4619774425 | 35000 | 35050 | 35100 | 34900 | 903 |
| 530 | 20250408 | 101600 | 4588185825 | 35100 | 35050 | 35100 | 35000 | 545 |
| 531 | 20250408 | 101500 | 4569086275 | 35100 | 35050 | 35150 | 35050 | 863 |
| 532 | 20250408 | 101400 | 4538795975 | 35050 | 35100 | 35100 | 35050 | 86 |
| 533 | 20250408 | 101300 | 4535780925 | 35100 | 35050 | 35100 | 35050 | 371 |
| 534 | 20250408 | 101200 | 4522772825 | 35050 | 35000 | 35050 | 35000 | 371 |
| 535 | 20250408 | 101100 | 4509785325 | 35000 | 35050 | 35100 | 35000 | 223 |
| 536 | 20250408 | 101000 | 4501973475 | 35000 | 34900 | 35100 | 34750 | 3448 |
| 537 | 20250408 | 100900 | 4381785575 | 34850 | 34850 | 34900 | 34800 | 1020 |
| 538 | 20250408 | 100800 | 4346249275 | 34900 | 34950 | 34950 | 34850 | 1647 |
| 539 | 20250408 | 100700 | 4288779425 | 35000 | 35100 | 35100 | 34950 | 858 |
| 540 | 20250408 | 100600 | 4258748925 | 35050 | 35050 | 35100 | 35000 | 2116 |
| 541 | 20250408 | 100500 | 4184602075 | 35050 | 35050 | 35100 | 35000 | 363 |
| 542 | 20250408 | 100400 | 4171882625 | 35000 | 35100 | 35150 | 35000 | 663 |
| 543 | 20250408 | 100300 | 4148616775 | 35100 | 35000 | 35100 | 35000 | 2061 |
| 544 | 20250408 | 100200 | 4076322075 | 34950 | 35100 | 35100 | 34900 | 1836 |
| 545 | 20250408 | 100100 | 4012112525 | 35100 | 35050 | 35100 | 35000 | 518 |
| 546 | 20250408 | 100000 | 3993969775 | 35050 | 35100 | 35150 | 35050 | 1311 |
| 547 | 20250408 | 095900 | 3948000175 | 35150 | 35100 | 35200 | 35000 | 909 |
| 548 | 20250408 | 095800 | 3916103175 | 35100 | 35250 | 35300 | 35050 | 1753 |
| 549 | 20250408 | 095700 | 3854456275 | 35250 | 35350 | 35400 | 35250 | 430 |
| 550 | 20250408 | 095600 | 3839273775 | 35400 | 35300 | 35450 | 35300 | 1294 |
| 551 | 20250408 | 095500 | 3793469975 | 35300 | 35350 | 35350 | 35250 | 820 |
| 552 | 20250408 | 095400 | 3764500225 | 35400 | 35350 | 35400 | 35350 | 678 |
| 553 | 20250408 | 095300 | 3740530625 | 35300 | 35400 | 35400 | 35300 | 143 |
| 554 | 20250408 | 095200 | 3735475025 | 35350 | 35400 | 35450 | 35350 | 909 |
| 555 | 20250408 | 095100 | 3703296025 | 35400 | 35350 | 35450 | 35350 | 480 |
| 556 | 20250408 | 095000 | 3686308325 | 35350 | 35400 | 35450 | 35300 | 1339 |
| 557 | 20250408 | 094900 | 3638954525 | 35400 | 35400 | 35450 | 35350 | 226 |
| 558 | 20250408 | 094800 | 3630954575 | 35350 | 35350 | 35400 | 35250 | 1289 |
| 559 | 20250408 | 094700 | 3585389325 | 35350 | 35300 | 35350 | 35250 | 705 |
| 560 | 20250408 | 094600 | 3560490375 | 35300 | 35200 | 35300 | 35200 | 324 |
| 561 | 20250408 | 094500 | 3549061925 | 35200 | 35300 | 35300 | 35200 | 755 |
| 562 | 20250408 | 094400 | 3522475975 | 35300 | 35400 | 35400 | 35250 | 445 |
| 563 | 20250408 | 094300 | 3506753825 | 35400 | 35350 | 35500 | 35300 | 2092 |
| 564 | 20250408 | 094200 | 3432674575 | 35400 | 35300 | 35450 | 35300 | 3111 |
| 565 | 20250408 | 094100 | 3322597575 | 35300 | 35200 | 35350 | 35200 | 1440 |
| 566 | 20250408 | 094000 | 3271808975 | 35250 | 35200 | 35300 | 35200 | 1072 |
| 567 | 20250408 | 093900 | 3234027775 | 35200 | 35100 | 35250 | 35050 | 1618 |
| 568 | 20250408 | 093800 | 3177206325 | 35150 | 35100 | 35150 | 35050 | 298 |
| 569 | 20250408 | 093700 | 3166743275 | 35100 | 35150 | 35200 | 35050 | 315 |
| 570 | 20250408 | 093600 | 3155681175 | 35150 | 35050 | 35300 | 35000 | 1703 |
| 571 | 20250408 | 093500 | 3095840975 | 35050 | 35200 | 35200 | 35050 | 677 |
| 572 | 20250408 | 093400 | 3072094875 | 35200 | 35150 | 35250 | 35150 | 1293 |
| 573 | 20250408 | 093300 | 3026573975 | 35150 | 35250 | 35250 | 35150 | 543 |
| 574 | 20250408 | 093200 | 3007474675 | 35250 | 35300 | 35350 | 35150 | 889 |
| 575 | 20250408 | 093100 | 2976159625 | 35300 | 35300 | 35300 | 35100 | 947 |
| 576 | 20250408 | 093000 | 2942815325 | 35300 | 35250 | 35350 | 35200 | 1496 |
| 577 | 20250408 | 092900 | 2890034575 | 35250 | 35250 | 35450 | 35200 | 2959 |
| 578 | 20250408 | 092800 | 2785433775 | 35350 | 35200 | 35350 | 35150 | 1754 |
| 579 | 20250408 | 092700 | 2723565075 | 35200 | 35200 | 35250 | 35050 | 1217 |
| 580 | 20250408 | 092600 | 2680737275 | 35150 | 35050 | 35200 | 34950 | 1858 |
| 581 | 20250408 | 092500 | 2615559075 | 35000 | 34900 | 35050 | 34900 | 986 |
| 582 | 20250408 | 092400 | 2581086125 | 34950 | 34900 | 35000 | 34850 | 1353 |
| 583 | 20250408 | 092300 | 2533832775 | 34900 | 34900 | 34950 | 34900 | 831 |
| 584 | 20250408 | 092200 | 2504828200 | 34900 | 34950 | 34950 | 34900 | 832 |
| 585 | 20250408 | 092100 | 2475788400 | 34950 | 34950 | 34950 | 34850 | 2357 |
| 586 | 20250408 | 092000 | 2393461000 | 34950 | 34950 | 35000 | 34950 | 704 |
| 587 | 20250408 | 091900 | 2368855750 | 34950 | 35000 | 35050 | 34950 | 1534 |
| 588 | 20250408 | 091800 | 2315180450 | 35000 | 35100 | 35100 | 35000 | 2340 |
| 589 | 20250408 | 091700 | 2233130100 | 35100 | 35150 | 35150 | 35050 | 1509 |
| 590 | 20250408 | 091600 | 2180166450 | 35150 | 35200 | 35250 | 35150 | 1981 |
| 591 | 20250408 | 091500 | 2110471250 | 35200 | 35350 | 35350 | 35150 | 5899 |
| 592 | 20250408 | 091400 | 1902601450 | 35300 | 35400 | 35450 | 35250 | 3033 |
| 593 | 20250408 | 091300 | 1795384100 | 35400 | 35400 | 35400 | 35350 | 1788 |
| 594 | 20250408 | 091200 | 1732109050 | 35400 | 35400 | 35500 | 35300 | 2226 |
| 595 | 20250408 | 091100 | 1653361800 | 35400 | 35350 | 35450 | 35350 | 3727 |
| 596 | 20250408 | 091000 | 1521367000 | 35400 | 35250 | 35400 | 35250 | 1559 |
| 597 | 20250408 | 090900 | 1466326850 | 35200 | 35350 | 35350 | 35200 | 3677 |
| 598 | 20250408 | 090800 | 1336584050 | 35350 | 35400 | 35400 | 35300 | 1155 |
| 599 | 20250408 | 090700 | 1295775000 | 35350 | 35400 | 35450 | 35350 | 1919 |
| 600 | 20250408 | 090600 | 1227858300 | 35450 | 35450 | 35500 | 35400 | 1335 |
| 601 | 20250408 | 090500 | 1180524850 | 35450 | 35500 | 35550 | 35450 | 1055 |
| 602 | 20250408 | 090400 | 1143081950 | 35450 | 35500 | 35550 | 35450 | 2044 |
| 603 | 20250408 | 090300 | 1070572950 | 35500 | 35400 | 35600 | 35350 | 2933 |
| 604 | 20250408 | 090200 | 966542000 | 35400 | 35550 | 35700 | 35300 | 4168 |
| 605 | 20250408 | 090100 | 818897900 | 35400 | 35700 | 35750 | 35350 | 9915 |
| 606 | 20250408 | 090000 | 466881650 | 35700 | 35700 | 35800 | 35550 | 13077 |