37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 203200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 4529 |
| 3 | 20250407 | 203100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 4 | 20250407 | 203000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 5 | 20250407 | 202900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 6 | 20250407 | 202800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 7 | 20250407 | 202700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 8 | 20250407 | 202600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 9 | 20250407 | 202500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 10 | 20250407 | 202400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 11 | 20250407 | 202300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 12 | 20250407 | 202200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 13 | 20250407 | 202100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 14 | 20250407 | 202000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 15 | 20250407 | 201900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 16 | 20250407 | 201800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 17 | 20250407 | 201700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 18 | 20250407 | 201600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 19 | 20250407 | 201500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 20 | 20250407 | 201400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 21 | 20250407 | 201300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 22 | 20250407 | 201200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 23 | 20250407 | 201100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 24 | 20250407 | 201000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 25 | 20250407 | 200900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 26 | 20250407 | 200800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 27 | 20250407 | 200700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 28 | 20250407 | 200600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 29 | 20250407 | 200500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 30 | 20250407 | 200400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 31 | 20250407 | 200300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 32 | 20250407 | 200200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 4529 |
| 33 | 20250407 | 200100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 34 | 20250407 | 200000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 35 | 20250407 | 195900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 36 | 20250407 | 195800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 37 | 20250407 | 195700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 38 | 20250407 | 195600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 39 | 20250407 | 195500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 40 | 20250407 | 195400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 41 | 20250407 | 195300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 42 | 20250407 | 195200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 43 | 20250407 | 195100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 44 | 20250407 | 195000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 45 | 20250407 | 194900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 46 | 20250407 | 194800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 47 | 20250407 | 194700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 48 | 20250407 | 194600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 49 | 20250407 | 194500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 50 | 20250407 | 194400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 51 | 20250407 | 194300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 52 | 20250407 | 194200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 53 | 20250407 | 194100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 54 | 20250407 | 194000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 55 | 20250407 | 193900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 56 | 20250407 | 193800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 57 | 20250407 | 193700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 58 | 20250407 | 193600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 59 | 20250407 | 193500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 60 | 20250407 | 193400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 61 | 20250407 | 193300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 62 | 20250407 | 193200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 4529 |
| 63 | 20250407 | 193100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 64 | 20250407 | 193000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 65 | 20250407 | 192900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 66 | 20250407 | 192800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 67 | 20250407 | 192700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 68 | 20250407 | 192600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 69 | 20250407 | 192500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 70 | 20250407 | 192400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 71 | 20250407 | 192300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 72 | 20250407 | 192200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 73 | 20250407 | 192100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 74 | 20250407 | 192000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 75 | 20250407 | 191900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 76 | 20250407 | 191800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 77 | 20250407 | 191700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 78 | 20250407 | 191600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 79 | 20250407 | 191500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 80 | 20250407 | 191400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 81 | 20250407 | 191300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 82 | 20250407 | 191200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 83 | 20250407 | 191100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 84 | 20250407 | 191000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 85 | 20250407 | 190900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 86 | 20250407 | 190800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 87 | 20250407 | 190700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 88 | 20250407 | 190600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 89 | 20250407 | 190500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 90 | 20250407 | 190400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 91 | 20250407 | 190300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 92 | 20250407 | 190200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 4529 |
| 93 | 20250407 | 190100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 94 | 20250407 | 190000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 95 | 20250407 | 185900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 96 | 20250407 | 185800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 97 | 20250407 | 185700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 98 | 20250407 | 185600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 99 | 20250407 | 185500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 100 | 20250407 | 185400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 101 | 20250407 | 185300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 102 | 20250407 | 185200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 103 | 20250407 | 185100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 104 | 20250407 | 185000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 105 | 20250407 | 184900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 106 | 20250407 | 184800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 107 | 20250407 | 184700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 108 | 20250407 | 184600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 109 | 20250407 | 184500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 110 | 20250407 | 184400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 111 | 20250407 | 184300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 112 | 20250407 | 184200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 113 | 20250407 | 184100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 114 | 20250407 | 184000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 115 | 20250407 | 183900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 116 | 20250407 | 183800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 117 | 20250407 | 183700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 118 | 20250407 | 183600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 119 | 20250407 | 183500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 120 | 20250407 | 183400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 121 | 20250407 | 183300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 122 | 20250407 | 183200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 4529 |
| 123 | 20250407 | 183100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 124 | 20250407 | 183000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 125 | 20250407 | 182900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 126 | 20250407 | 182800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 127 | 20250407 | 182700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 128 | 20250407 | 182600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 129 | 20250407 | 182500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 130 | 20250407 | 182400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 131 | 20250407 | 182300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 132 | 20250407 | 182200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 133 | 20250407 | 182100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 134 | 20250407 | 182000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 135 | 20250407 | 181900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 136 | 20250407 | 181800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 137 | 20250407 | 181700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 138 | 20250407 | 181600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 139 | 20250407 | 181500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 140 | 20250407 | 181400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 141 | 20250407 | 181300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 142 | 20250407 | 181200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 143 | 20250407 | 181100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 144 | 20250407 | 181000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 145 | 20250407 | 180900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 146 | 20250407 | 180800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 147 | 20250407 | 180700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 148 | 20250407 | 180600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 149 | 20250407 | 180500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 150 | 20250407 | 180400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 151 | 20250407 | 180300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 152 | 20250407 | 180200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 4529 |
| 153 | 20250407 | 180100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 154 | 20250407 | 180000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 155 | 20250407 | 175900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 156 | 20250407 | 175800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 157 | 20250407 | 175700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 158 | 20250407 | 175600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 159 | 20250407 | 175500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 160 | 20250407 | 175400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 161 | 20250407 | 175300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 162 | 20250407 | 175200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 163 | 20250407 | 175100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 164 | 20250407 | 175000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 165 | 20250407 | 174900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 166 | 20250407 | 174800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 167 | 20250407 | 174700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 168 | 20250407 | 174600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 169 | 20250407 | 174500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 170 | 20250407 | 174400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 171 | 20250407 | 174300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 172 | 20250407 | 174200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 173 | 20250407 | 174100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 174 | 20250407 | 174000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 175 | 20250407 | 173900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 176 | 20250407 | 173800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 177 | 20250407 | 173700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 178 | 20250407 | 173600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 179 | 20250407 | 173500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 180 | 20250407 | 173400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 181 | 20250407 | 173300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 182 | 20250407 | 173200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 4529 |
| 183 | 20250407 | 173100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 184 | 20250407 | 173000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 185 | 20250407 | 172900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 186 | 20250407 | 172800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 187 | 20250407 | 172700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 188 | 20250407 | 172600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 189 | 20250407 | 172500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 190 | 20250407 | 172400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 191 | 20250407 | 172300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 192 | 20250407 | 172200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 193 | 20250407 | 172100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 194 | 20250407 | 172000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 195 | 20250407 | 171900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 196 | 20250407 | 171800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 197 | 20250407 | 171700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 198 | 20250407 | 171600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 199 | 20250407 | 171500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 200 | 20250407 | 171400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 201 | 20250407 | 171300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 202 | 20250407 | 171200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 203 | 20250407 | 171100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 204 | 20250407 | 171000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 205 | 20250407 | 170900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 206 | 20250407 | 170800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 207 | 20250407 | 170700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 208 | 20250407 | 170600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 209 | 20250407 | 170500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 210 | 20250407 | 170400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 211 | 20250407 | 170300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 212 | 20250407 | 170200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 4529 |
| 213 | 20250407 | 170100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 214 | 20250407 | 170000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 215 | 20250407 | 165900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 216 | 20250407 | 165800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 217 | 20250407 | 165700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 218 | 20250407 | 165600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 219 | 20250407 | 165500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 220 | 20250407 | 165400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 221 | 20250407 | 165300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 222 | 20250407 | 165200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 223 | 20250407 | 165100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 224 | 20250407 | 165000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 225 | 20250407 | 164900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 226 | 20250407 | 164800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 227 | 20250407 | 164700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 228 | 20250407 | 164600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 229 | 20250407 | 164500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 230 | 20250407 | 164400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 231 | 20250407 | 164300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 232 | 20250407 | 164200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 233 | 20250407 | 164100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 234 | 20250407 | 164000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 235 | 20250407 | 163900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 236 | 20250407 | 163800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 237 | 20250407 | 163700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 238 | 20250407 | 163600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 239 | 20250407 | 163500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 240 | 20250407 | 163400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 241 | 20250407 | 163300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 242 | 20250407 | 163200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 4529 |
| 243 | 20250407 | 163100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 244 | 20250407 | 163000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 245 | 20250407 | 162900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 246 | 20250407 | 162800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 247 | 20250407 | 162700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 248 | 20250407 | 162600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 249 | 20250407 | 162500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 250 | 20250407 | 162400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 251 | 20250407 | 162300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 252 | 20250407 | 162200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 253 | 20250407 | 162100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 254 | 20250407 | 162000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 255 | 20250407 | 161900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 256 | 20250407 | 161800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 257 | 20250407 | 161700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 258 | 20250407 | 161600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 259 | 20250407 | 161500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 260 | 20250407 | 161400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 261 | 20250407 | 161300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 262 | 20250407 | 161200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 263 | 20250407 | 161100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 264 | 20250407 | 161000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 265 | 20250407 | 160900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 266 | 20250407 | 160800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 267 | 20250407 | 160700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 268 | 20250407 | 160600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 269 | 20250407 | 160500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 270 | 20250407 | 160400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 271 | 20250407 | 160300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 272 | 20250407 | 160200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 4529 |
| 273 | 20250407 | 160100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 274 | 20250407 | 160000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 275 | 20250407 | 155900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 276 | 20250407 | 155800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 277 | 20250407 | 155700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 278 | 20250407 | 155600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 279 | 20250407 | 155500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 280 | 20250407 | 155400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 281 | 20250407 | 155300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 282 | 20250407 | 155200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 283 | 20250407 | 155100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 284 | 20250407 | 155000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 285 | 20250407 | 154900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 286 | 20250407 | 154800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 287 | 20250407 | 154700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 288 | 20250407 | 154600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 289 | 20250407 | 154500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 290 | 20250407 | 154400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 291 | 20250407 | 154300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 292 | 20250407 | 154200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 293 | 20250407 | 154100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 294 | 20250407 | 154000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 295 | 20250407 | 153900 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 296 | 20250407 | 153800 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 297 | 20250407 | 153700 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 298 | 20250407 | 153600 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 299 | 20250407 | 153500 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 300 | 20250407 | 153400 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 301 | 20250407 | 153300 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 302 | 20250407 | 153200 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 4529 |
| 303 | 20250407 | 153100 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 0 |
| 304 | 20250407 | 153000 | 8008389725 | 42500 | 42500 | 42500 | 42500 | 4529 |
| 305 | 20250407 | 152900 | 7815907225 | 42500 | 42500 | 42500 | 42500 | 0 |
| 306 | 20250407 | 152800 | 7815907225 | 42500 | 42500 | 42500 | 42500 | 0 |
| 307 | 20250407 | 152700 | 7815907225 | 42500 | 42500 | 42500 | 42500 | 0 |
| 308 | 20250407 | 152600 | 7815907225 | 42500 | 42500 | 42500 | 42500 | 0 |
| 309 | 20250407 | 152500 | 7815907225 | 42500 | 42500 | 42500 | 42500 | 0 |
| 310 | 20250407 | 152400 | 7815907225 | 42500 | 42500 | 42500 | 42500 | 0 |
| 311 | 20250407 | 152300 | 7815907225 | 42500 | 42500 | 42500 | 42500 | 0 |
| 312 | 20250407 | 152200 | 7815907225 | 42500 | 42500 | 42500 | 42500 | 0 |
| 313 | 20250407 | 152100 | 7815907225 | 42500 | 42500 | 42500 | 42500 | 0 |
| 314 | 20250407 | 152000 | 7815907225 | 42500 | 42500 | 42500 | 42500 | 0 |
| 315 | 20250407 | 151900 | 7815907225 | 42500 | 42550 | 42600 | 42500 | 919 |
| 316 | 20250407 | 151800 | 7776812975 | 42600 | 42900 | 42900 | 42550 | 1304 |
| 317 | 20250407 | 151700 | 7721243575 | 42900 | 42950 | 42950 | 42650 | 418 |
| 318 | 20250407 | 151600 | 7703351375 | 42950 | 42850 | 42950 | 42700 | 456 |
| 319 | 20250407 | 151500 | 7683812875 | 42850 | 42850 | 42900 | 42650 | 1149 |
| 320 | 20250407 | 151400 | 7634706125 | 42850 | 42800 | 42900 | 42650 | 504 |
| 321 | 20250407 | 151300 | 7613127425 | 42800 | 42850 | 42950 | 42650 | 734 |
| 322 | 20250407 | 151200 | 7581701475 | 42850 | 42950 | 42950 | 42800 | 610 |
| 323 | 20250407 | 151100 | 7555541025 | 42950 | 42850 | 42950 | 42750 | 481 |
| 324 | 20250407 | 151000 | 7534910725 | 42850 | 42900 | 43000 | 42800 | 512 |
| 325 | 20250407 | 150900 | 7512934625 | 42900 | 42900 | 43000 | 42650 | 935 |
| 326 | 20250407 | 150800 | 7472832175 | 42850 | 43000 | 43000 | 42800 | 560 |
| 327 | 20250407 | 150700 | 7448804975 | 43000 | 43050 | 43050 | 42850 | 359 |
| 328 | 20250407 | 150600 | 7433371675 | 43050 | 43050 | 43050 | 42850 | 726 |
| 329 | 20250407 | 150500 | 7402210075 | 43050 | 43100 | 43100 | 42950 | 665 |
| 330 | 20250407 | 150400 | 7373619225 | 43100 | 43050 | 43100 | 43000 | 538 |
| 331 | 20250407 | 150300 | 7350470175 | 43050 | 43100 | 43100 | 43000 | 484 |
| 332 | 20250407 | 150200 | 7329637475 | 43050 | 43050 | 43150 | 43050 | 403 |
| 333 | 20250407 | 150100 | 7312278025 | 43050 | 43100 | 43150 | 43000 | 402 |
| 334 | 20250407 | 150000 | 7294967025 | 43150 | 43000 | 43200 | 42950 | 625 |
| 335 | 20250407 | 145900 | 7268079575 | 43000 | 43150 | 43150 | 43000 | 390 |
| 336 | 20250407 | 145800 | 7251298025 | 43150 | 43200 | 43200 | 43000 | 359 |
| 337 | 20250407 | 145700 | 7235825725 | 43200 | 43150 | 43200 | 43000 | 306 |
| 338 | 20250407 | 145600 | 7222623125 | 43050 | 43150 | 43200 | 43000 | 427 |
| 339 | 20250407 | 145500 | 7204201775 | 43150 | 43150 | 43150 | 43100 | 260 |
| 340 | 20250407 | 145400 | 7192985175 | 43150 | 43150 | 43200 | 42900 | 524 |
| 341 | 20250407 | 145300 | 7170393375 | 43150 | 43150 | 43200 | 43050 | 319 |
| 342 | 20250407 | 145200 | 7156634975 | 43100 | 43100 | 43150 | 43050 | 348 |
| 343 | 20250407 | 145100 | 7141641175 | 43100 | 43100 | 43150 | 42950 | 322 |
| 344 | 20250407 | 145000 | 7127774475 | 43000 | 43100 | 43100 | 42950 | 464 |
| 345 | 20250407 | 144900 | 7107807075 | 43100 | 43050 | 43100 | 43000 | 328 |
| 346 | 20250407 | 144800 | 7093688125 | 43050 | 43050 | 43050 | 42950 | 330 |
| 347 | 20250407 | 144700 | 7079488225 | 43050 | 43050 | 43050 | 43000 | 400 |
| 348 | 20250407 | 144600 | 7062272675 | 43050 | 43150 | 43150 | 43000 | 548 |
| 349 | 20250407 | 144500 | 7038698825 | 43150 | 43150 | 43250 | 42950 | 324 |
| 350 | 20250407 | 144400 | 7024720375 | 43150 | 43100 | 43150 | 43000 | 429 |
| 351 | 20250407 | 144300 | 7006241125 | 43100 | 43250 | 43250 | 43050 | 294 |
| 352 | 20250407 | 144200 | 6993558025 | 43250 | 43150 | 43250 | 43000 | 271 |
| 353 | 20250407 | 144100 | 6981858625 | 43150 | 43150 | 43250 | 43050 | 401 |
| 354 | 20250407 | 144000 | 6964546475 | 43150 | 43150 | 43150 | 43100 | 257 |
| 355 | 20250407 | 143900 | 6953458025 | 43150 | 43200 | 43200 | 43000 | 323 |
| 356 | 20250407 | 143800 | 6939524775 | 43150 | 43150 | 43200 | 43000 | 213 |
| 357 | 20250407 | 143700 | 6930336975 | 43150 | 43100 | 43150 | 43000 | 270 |
| 358 | 20250407 | 143600 | 6918694325 | 43000 | 43200 | 43200 | 42950 | 351 |
| 359 | 20250407 | 143500 | 6903575725 | 43100 | 43200 | 43200 | 43000 | 145 |
| 360 | 20250407 | 143400 | 6897320375 | 43200 | 43050 | 43200 | 42950 | 174 |
| 361 | 20250407 | 143300 | 6889823425 | 43050 | 43050 | 43150 | 42900 | 324 |
| 362 | 20250407 | 143200 | 6875885525 | 43050 | 43000 | 43050 | 43000 | 89 |
| 363 | 20250407 | 143100 | 6872056475 | 43000 | 43050 | 43050 | 42950 | 89 |
| 364 | 20250407 | 143000 | 6868230225 | 43100 | 43050 | 43100 | 42950 | 293 |
| 365 | 20250407 | 142900 | 6855634875 | 43050 | 43100 | 43100 | 42950 | 261 |
| 366 | 20250407 | 142800 | 6844407075 | 43100 | 43050 | 43100 | 42950 | 179 |
| 367 | 20250407 | 142700 | 6836706175 | 43050 | 43050 | 43100 | 42900 | 151 |
| 368 | 20250407 | 142600 | 6830210375 | 43050 | 43000 | 43100 | 43000 | 253 |
| 369 | 20250407 | 142500 | 6819317375 | 43000 | 42950 | 43000 | 42900 | 228 |
| 370 | 20250407 | 142400 | 6809527675 | 42950 | 43000 | 43000 | 42900 | 218 |
| 371 | 20250407 | 142300 | 6800169925 | 43000 | 43000 | 43000 | 42975 | 614 |
| 372 | 20250407 | 142200 | 6773780375 | 43000 | 43100 | 43100 | 42950 | 457 |
| 373 | 20250407 | 142100 | 6754131375 | 43050 | 43000 | 43100 | 42950 | 292 |
| 374 | 20250407 | 142000 | 6741568025 | 43000 | 42850 | 43000 | 42800 | 1017 |
| 375 | 20250407 | 141900 | 6697945625 | 42850 | 42800 | 42900 | 42500 | 345 |
| 376 | 20250407 | 141800 | 6683186575 | 42800 | 42850 | 42850 | 42500 | 1251 |
| 377 | 20250407 | 141700 | 6629749625 | 42850 | 42850 | 42900 | 42800 | 256 |
| 378 | 20250407 | 141600 | 6618781675 | 42900 | 42900 | 42900 | 42800 | 152 |
| 379 | 20250407 | 141500 | 6612266075 | 42850 | 42800 | 42900 | 42700 | 241 |
| 380 | 20250407 | 141400 | 6601943475 | 42850 | 42900 | 42900 | 42700 | 182 |
| 381 | 20250407 | 141300 | 6594154225 | 42900 | 42800 | 42900 | 42800 | 231 |
| 382 | 20250407 | 141200 | 6584255075 | 42850 | 43000 | 43000 | 42850 | 610 |
| 383 | 20250407 | 141100 | 6558065425 | 43000 | 42900 | 43000 | 42850 | 316 |
| 384 | 20250407 | 141000 | 6544507375 | 42900 | 42900 | 42900 | 42900 | 175 |
| 385 | 20250407 | 140900 | 6536999875 | 42900 | 42900 | 42950 | 42850 | 215 |
| 386 | 20250407 | 140800 | 6527781375 | 42900 | 42900 | 42950 | 42850 | 206 |
| 387 | 20250407 | 140700 | 6518943825 | 42900 | 42950 | 43000 | 42900 | 266 |
| 388 | 20250407 | 140600 | 6507526925 | 42950 | 42900 | 43000 | 42850 | 303 |
| 389 | 20250407 | 140500 | 6494520375 | 42950 | 42950 | 43000 | 42900 | 298 |
| 390 | 20250407 | 140400 | 6481719425 | 42950 | 42850 | 43000 | 42850 | 196 |
| 391 | 20250407 | 140300 | 6473307525 | 42850 | 42950 | 42950 | 42850 | 148 |
| 392 | 20250407 | 140200 | 6466963525 | 42950 | 42950 | 42950 | 42900 | 71 |
| 393 | 20250407 | 140100 | 6463914375 | 42950 | 42900 | 42950 | 42850 | 438 |
| 394 | 20250407 | 140000 | 6445111475 | 42900 | 42850 | 43050 | 42600 | 329 |
| 395 | 20250407 | 135900 | 6431003875 | 42850 | 42700 | 42850 | 42650 | 502 |
| 396 | 20250407 | 135800 | 6409539825 | 42700 | 42850 | 42850 | 42650 | 120 |
| 397 | 20250407 | 135700 | 6404413325 | 42850 | 42800 | 42850 | 42550 | 1878 |
| 398 | 20250407 | 135600 | 6324326275 | 42750 | 42750 | 42800 | 42700 | 868 |
| 399 | 20250407 | 135500 | 6287224175 | 42750 | 42800 | 42800 | 42750 | 219 |
| 400 | 20250407 | 135400 | 6277853875 | 42750 | 42850 | 42900 | 42700 | 318 |
| 401 | 20250407 | 135300 | 6264255875 | 42800 | 42800 | 42900 | 42750 | 638 |
| 402 | 20250407 | 135200 | 6236943375 | 42800 | 42800 | 42800 | 42750 | 123 |
| 403 | 20250407 | 135100 | 6231682925 | 42800 | 42850 | 42850 | 42800 | 124 |
| 404 | 20250407 | 135000 | 6226374925 | 42850 | 42900 | 42900 | 42800 | 230 |
| 405 | 20250407 | 134900 | 6216518375 | 42900 | 43000 | 43050 | 42850 | 913 |
| 406 | 20250407 | 134800 | 6177328125 | 43050 | 43000 | 43050 | 42950 | 240 |
| 407 | 20250407 | 134700 | 6167009925 | 43000 | 43100 | 43100 | 42950 | 556 |
| 408 | 20250407 | 134600 | 6143101825 | 43100 | 43250 | 43350 | 43050 | 774 |
| 409 | 20250407 | 134500 | 6109735275 | 43350 | 43300 | 43350 | 43250 | 136 |
| 410 | 20250407 | 134400 | 6103847275 | 43250 | 43400 | 43400 | 43250 | 61 |
| 411 | 20250407 | 134300 | 6101204225 | 43400 | 43300 | 43400 | 43300 | 79 |
| 412 | 20250407 | 134200 | 6097780575 | 43300 | 43450 | 43600 | 43300 | 129 |
| 413 | 20250407 | 134100 | 6092171825 | 43450 | 43350 | 43450 | 43250 | 241 |
| 414 | 20250407 | 134000 | 6081737525 | 43300 | 43400 | 43450 | 43300 | 227 |
| 415 | 20250407 | 133900 | 6071900725 | 43400 | 43400 | 43450 | 43350 | 157 |
| 416 | 20250407 | 133800 | 6065091775 | 43350 | 43450 | 43450 | 43300 | 182 |
| 417 | 20250407 | 133700 | 6057198225 | 43450 | 43350 | 43450 | 43300 | 121 |
| 418 | 20250407 | 133600 | 6051949775 | 43400 | 43500 | 43500 | 43300 | 519 |
| 419 | 20250407 | 133500 | 6029426225 | 43500 | 43500 | 43500 | 43450 | 122 |
| 420 | 20250407 | 133400 | 6024123525 | 43500 | 43500 | 43550 | 43450 | 113 |
| 421 | 20250407 | 133300 | 6019207075 | 43500 | 43500 | 43550 | 43500 | 452 |
| 422 | 20250407 | 133200 | 5999543975 | 43550 | 43500 | 43600 | 43500 | 146 |
| 423 | 20250407 | 133100 | 5993186575 | 43550 | 43550 | 43650 | 43500 | 81 |
| 424 | 20250407 | 133000 | 5989659375 | 43550 | 43550 | 43650 | 43500 | 197 |
| 425 | 20250407 | 132900 | 5981083075 | 43550 | 43550 | 43550 | 43500 | 105 |
| 426 | 20250407 | 132800 | 5976512025 | 43550 | 43600 | 43600 | 43500 | 344 |
| 427 | 20250407 | 132700 | 5961526625 | 43600 | 43500 | 43600 | 43500 | 188 |
| 428 | 20250407 | 132600 | 5953340375 | 43550 | 43650 | 43650 | 43550 | 78 |
| 429 | 20250407 | 132500 | 5949938025 | 43650 | 43550 | 43700 | 43550 | 112 |
| 430 | 20250407 | 132400 | 5945051675 | 43550 | 43650 | 43650 | 43500 | 129 |
| 431 | 20250407 | 132300 | 5939433575 | 43650 | 43650 | 43650 | 43600 | 39 |
| 432 | 20250407 | 132200 | 5937733075 | 43650 | 43700 | 43700 | 43600 | 94 |
| 433 | 20250407 | 132100 | 5933629075 | 43700 | 43675 | 43700 | 43650 | 132 |
| 434 | 20250407 | 132000 | 5927863525 | 43700 | 43700 | 43700 | 43650 | 77 |
| 435 | 20250407 | 131900 | 5924500975 | 43700 | 43900 | 43900 | 43650 | 65 |
| 436 | 20250407 | 131800 | 5921656775 | 43900 | 43650 | 43900 | 43650 | 139 |
| 437 | 20250407 | 131700 | 5915566775 | 43650 | 43750 | 43850 | 43650 | 307 |
| 438 | 20250407 | 131600 | 5902144925 | 43750 | 43800 | 43900 | 43700 | 445 |
| 439 | 20250407 | 131500 | 5882650850 | 43850 | 43850 | 43850 | 43850 | 10 |
| 440 | 20250407 | 131400 | 5882212350 | 43850 | 43750 | 43850 | 43750 | 132 |
| 441 | 20250407 | 131300 | 5876430900 | 43800 | 43850 | 43850 | 43750 | 271 |
| 442 | 20250407 | 131200 | 5864565300 | 43850 | 43850 | 43850 | 43800 | 108 |
| 443 | 20250407 | 131100 | 5859831850 | 43850 | 43850 | 43900 | 43850 | 86 |
| 444 | 20250407 | 131000 | 5856057300 | 43900 | 43850 | 43900 | 43750 | 180 |
| 445 | 20250407 | 130900 | 5848166900 | 43900 | 43900 | 43900 | 43900 | 26 |
| 446 | 20250407 | 130800 | 5847025500 | 43850 | 43950 | 43950 | 43850 | 126 |
| 447 | 20250407 | 130700 | 5841495250 | 43900 | 43950 | 43950 | 43900 | 145 |
| 448 | 20250407 | 130600 | 5835127950 | 43900 | 44000 | 44000 | 43900 | 500 |
| 449 | 20250407 | 130500 | 5813162200 | 43950 | 43950 | 44000 | 43950 | 92 |
| 450 | 20250407 | 130400 | 5809118400 | 44000 | 44000 | 44000 | 43950 | 72 |
| 451 | 20250407 | 130300 | 5805952050 | 43950 | 44050 | 44150 | 43900 | 69 |
| 452 | 20250407 | 130200 | 5802917050 | 43950 | 44200 | 44300 | 43900 | 389 |
| 453 | 20250407 | 130100 | 5785719150 | 44100 | 43850 | 44300 | 43850 | 652 |
| 454 | 20250407 | 130000 | 5756985050 | 43850 | 43900 | 43900 | 43850 | 131 |
| 455 | 20250407 | 125900 | 5751235850 | 43900 | 43900 | 43950 | 43900 | 235 |
| 456 | 20250407 | 125800 | 5740919100 | 43950 | 43950 | 43950 | 43900 | 43 |
| 457 | 20250407 | 125700 | 5739029550 | 43950 | 43950 | 43950 | 43900 | 152 |
| 458 | 20250407 | 125600 | 5732355750 | 43950 | 43850 | 43950 | 43800 | 177 |
| 459 | 20250407 | 125500 | 5724592900 | 43850 | 43850 | 43900 | 43800 | 395 |
| 460 | 20250407 | 125400 | 5707255450 | 43800 | 43850 | 43850 | 43700 | 147 |
| 461 | 20250407 | 125300 | 5700824950 | 43850 | 43650 | 43850 | 43650 | 311 |
| 462 | 20250407 | 125200 | 5687225650 | 43650 | 43700 | 43700 | 43650 | 41 |
| 463 | 20250407 | 125100 | 5685435150 | 43700 | 43750 | 43750 | 43650 | 74 |
| 464 | 20250407 | 125000 | 5682203850 | 43850 | 43600 | 43850 | 43600 | 123 |
| 465 | 20250407 | 124900 | 5676828550 | 43600 | 43650 | 43700 | 43600 | 239 |
| 466 | 20250407 | 124800 | 5666394900 | 43700 | 43800 | 43800 | 43600 | 105 |
| 467 | 20250407 | 124700 | 5661811050 | 43800 | 43700 | 43900 | 43700 | 19 |
| 468 | 20250407 | 124600 | 5660980300 | 43900 | 43700 | 43900 | 43650 | 208 |
| 469 | 20250407 | 124500 | 5651882100 | 43700 | 43700 | 43800 | 43650 | 150 |
| 470 | 20250407 | 124400 | 5645330950 | 43700 | 43850 | 43850 | 43650 | 475 |
| 471 | 20250407 | 124300 | 5624552950 | 43850 | 43950 | 43950 | 43800 | 91 |
| 472 | 20250407 | 124200 | 5620564100 | 43900 | 43850 | 43900 | 43800 | 983 |
| 473 | 20250407 | 124100 | 5577501150 | 43850 | 43900 | 43900 | 43850 | 227 |
| 474 | 20250407 | 124000 | 5567545050 | 43900 | 43900 | 43950 | 43850 | 196 |
| 475 | 20250407 | 123900 | 5558940550 | 43900 | 43900 | 43900 | 43850 | 144 |
| 476 | 20250407 | 123800 | 5552620300 | 43900 | 43900 | 43900 | 43850 | 187 |
| 477 | 20250407 | 123700 | 5544415300 | 43900 | 43900 | 43900 | 43850 | 109 |
| 478 | 20250407 | 123600 | 5539634025 | 43900 | 43900 | 43900 | 43900 | 23 |
| 479 | 20250407 | 123500 | 5538624325 | 43900 | 43950 | 43950 | 43850 | 442 |
| 480 | 20250407 | 123400 | 5519227425 | 43950 | 43900 | 43950 | 43850 | 268 |
| 481 | 20250407 | 123300 | 5507465475 | 43900 | 43900 | 43950 | 43850 | 1193 |
| 482 | 20250407 | 123200 | 5455093475 | 43900 | 43950 | 44000 | 43900 | 77 |
| 483 | 20250407 | 123100 | 5451709575 | 44000 | 43900 | 44000 | 43900 | 97 |
| 484 | 20250407 | 123000 | 5447446475 | 43950 | 44000 | 44000 | 43950 | 92 |
| 485 | 20250407 | 122900 | 5443401825 | 44000 | 44000 | 44000 | 43950 | 108 |
| 486 | 20250407 | 122800 | 5438654225 | 44050 | 44000 | 44050 | 44000 | 104 |
| 487 | 20250407 | 122700 | 5434077775 | 44000 | 44000 | 44000 | 43950 | 111 |
| 488 | 20250407 | 122600 | 5429198225 | 43950 | 44000 | 44000 | 43900 | 163 |
| 489 | 20250407 | 122500 | 5422036850 | 43950 | 43950 | 44000 | 43900 | 146 |
| 490 | 20250407 | 122400 | 5415620950 | 43950 | 44000 | 44100 | 43950 | 48 |
| 491 | 20250407 | 122300 | 5413508600 | 44000 | 43900 | 44000 | 43900 | 143 |
| 492 | 20250407 | 122200 | 5407225050 | 44000 | 44000 | 44000 | 43950 | 110 |
| 493 | 20250407 | 122100 | 5402389800 | 43950 | 43950 | 44050 | 43900 | 895 |
| 494 | 20250407 | 122000 | 5363083100 | 44000 | 43950 | 44000 | 43900 | 750 |
| 495 | 20250407 | 121900 | 5330152600 | 43950 | 43900 | 44000 | 43900 | 686 |
| 496 | 20250407 | 121800 | 5300003750 | 43950 | 44050 | 44050 | 43900 | 1844 |
| 497 | 20250407 | 121700 | 5218992950 | 44050 | 44000 | 44050 | 43950 | 208 |
| 498 | 20250407 | 121600 | 5209842300 | 43950 | 44000 | 44050 | 43950 | 134 |
| 499 | 20250407 | 121500 | 5203947400 | 44000 | 44000 | 44000 | 43950 | 80 |
| 500 | 20250407 | 121400 | 5200430000 | 44000 | 44050 | 44100 | 44000 | 66 |
| 501 | 20250407 | 121300 | 5197522350 | 44000 | 44050 | 44050 | 44000 | 111 |
| 502 | 20250407 | 121200 | 5192637150 | 44050 | 44050 | 44100 | 44000 | 153 |
| 503 | 20250407 | 121100 | 5185898750 | 44050 | 44050 | 44050 | 44050 | 13 |
| 504 | 20250407 | 121000 | 5185326100 | 44000 | 44050 | 44100 | 44000 | 269 |
| 505 | 20250407 | 120900 | 5173483500 | 44000 | 44050 | 44050 | 44000 | 42 |
| 506 | 20250407 | 120800 | 5171635100 | 44000 | 44050 | 44050 | 44000 | 321 |
| 507 | 20250407 | 120700 | 5157509500 | 44050 | 44050 | 44050 | 44000 | 99 |
| 508 | 20250407 | 120600 | 5153151200 | 44050 | 44150 | 44150 | 44050 | 28 |
| 509 | 20250407 | 120500 | 5151916600 | 44150 | 44150 | 44150 | 44050 | 62 |
| 510 | 20250407 | 120400 | 5149184500 | 44050 | 44150 | 44150 | 44050 | 323 |
| 511 | 20250407 | 120300 | 5134942600 | 44150 | 44150 | 44150 | 44150 | 40 |
| 512 | 20250407 | 120200 | 5133176600 | 44150 | 44200 | 44200 | 44150 | 61 |
| 513 | 20250407 | 120100 | 5130483050 | 44200 | 44200 | 44200 | 44150 | 80 |
| 514 | 20250407 | 120000 | 5126949650 | 44200 | 44150 | 44300 | 44150 | 145 |
| 515 | 20250407 | 115900 | 5120545050 | 44150 | 44100 | 44150 | 44050 | 82 |
| 516 | 20250407 | 115800 | 5116931350 | 44100 | 44100 | 44150 | 44100 | 81 |
| 517 | 20250407 | 115700 | 5113358900 | 44100 | 44100 | 44150 | 44050 | 97 |
| 518 | 20250407 | 115600 | 5109082800 | 44100 | 44100 | 44150 | 44050 | 124 |
| 519 | 20250407 | 115500 | 5103617250 | 44150 | 44100 | 44150 | 44100 | 97 |
| 520 | 20250407 | 115400 | 5099339450 | 44100 | 44200 | 44200 | 44100 | 218 |
| 521 | 20250407 | 115300 | 5089714850 | 44200 | 44150 | 44200 | 44150 | 82 |
| 522 | 20250407 | 115200 | 5086094100 | 44150 | 44200 | 44200 | 44150 | 18 |
| 523 | 20250407 | 115100 | 5085298800 | 44200 | 44200 | 44200 | 44150 | 173 |
| 524 | 20250407 | 115000 | 5077659800 | 44150 | 44150 | 44200 | 44100 | 235 |
| 525 | 20250407 | 114900 | 5067286950 | 44150 | 44100 | 44150 | 44050 | 35 |
| 526 | 20250407 | 114800 | 5065743650 | 44150 | 44150 | 44150 | 44050 | 95 |
| 527 | 20250407 | 114700 | 5061556500 | 44100 | 44050 | 44150 | 44050 | 102 |
| 528 | 20250407 | 114600 | 5057060500 | 44100 | 44100 | 44100 | 44050 | 52 |
| 529 | 20250407 | 114500 | 5054768650 | 44100 | 44100 | 44100 | 44050 | 58 |
| 530 | 20250407 | 114400 | 5052213450 | 44050 | 44050 | 44050 | 44050 | 129 |
| 531 | 20250407 | 114300 | 5046531000 | 44000 | 44100 | 44100 | 44000 | 177 |
| 532 | 20250407 | 114200 | 5038741400 | 44050 | 44150 | 44150 | 44050 | 98 |
| 533 | 20250407 | 114100 | 5034423100 | 44150 | 44100 | 44150 | 44100 | 110 |
| 534 | 20250407 | 114000 | 5029571900 | 44100 | 44000 | 44100 | 44000 | 223 |
| 535 | 20250407 | 113900 | 5019758150 | 44000 | 43950 | 44000 | 43950 | 64 |
| 536 | 20250407 | 113800 | 5016944750 | 44050 | 44100 | 44100 | 44000 | 1090 |
| 537 | 20250407 | 113700 | 4968981000 | 44100 | 44050 | 44100 | 44000 | 106 |
| 538 | 20250407 | 113600 | 4964314150 | 44050 | 44100 | 44100 | 44050 | 101 |
| 539 | 20250407 | 113500 | 4959864600 | 44050 | 44150 | 44150 | 44050 | 295 |
| 540 | 20250407 | 113400 | 4946860250 | 44100 | 44200 | 44250 | 44100 | 226 |
| 541 | 20250407 | 113300 | 4936872300 | 44250 | 44250 | 44250 | 44200 | 30 |
| 542 | 20250407 | 113200 | 4935545200 | 44200 | 44200 | 44250 | 44150 | 180 |
| 543 | 20250407 | 113100 | 4927590500 | 44200 | 44250 | 44250 | 44200 | 139 |
| 544 | 20250407 | 113000 | 4921446650 | 44300 | 44200 | 44300 | 44200 | 334 |
| 545 | 20250407 | 112900 | 4906676700 | 44250 | 44200 | 44250 | 44200 | 135 |
| 546 | 20250407 | 112800 | 4900709650 | 44200 | 44100 | 44200 | 44100 | 329 |
| 547 | 20250407 | 112700 | 4886188300 | 44150 | 44050 | 44150 | 44050 | 155 |
| 548 | 20250407 | 112600 | 4879360050 | 44100 | 44050 | 44100 | 44050 | 204 |
| 549 | 20250407 | 112500 | 4870367000 | 44100 | 44100 | 44150 | 44050 | 355 |
| 550 | 20250407 | 112400 | 4854724050 | 44100 | 44200 | 44200 | 44100 | 130 |
| 551 | 20250407 | 112300 | 4848989850 | 44250 | 44150 | 44250 | 44050 | 288 |
| 552 | 20250407 | 112200 | 4836290550 | 44250 | 44250 | 44250 | 44200 | 50 |
| 553 | 20250407 | 112100 | 4834080300 | 44150 | 44250 | 44250 | 44150 | 127 |
| 554 | 20250407 | 112000 | 4828470200 | 44250 | 44200 | 44250 | 44150 | 98 |
| 555 | 20250407 | 111900 | 4824140750 | 44200 | 44200 | 44250 | 44200 | 345 |
| 556 | 20250407 | 111800 | 4808891550 | 44150 | 44250 | 44300 | 44100 | 2114 |
| 557 | 20250407 | 111700 | 4715345800 | 44300 | 44400 | 44400 | 44250 | 862 |
| 558 | 20250407 | 111600 | 4677156250 | 44400 | 44300 | 44400 | 44300 | 80 |
| 559 | 20250407 | 111500 | 4673610400 | 44350 | 44200 | 44350 | 44150 | 377 |
| 560 | 20250407 | 111400 | 4656934450 | 44300 | 44250 | 44300 | 44200 | 268 |
| 561 | 20250407 | 111300 | 4645077600 | 44150 | 44200 | 44250 | 44150 | 122 |
| 562 | 20250407 | 111200 | 4639684700 | 44200 | 44250 | 44250 | 44150 | 70 |
| 563 | 20250407 | 111100 | 4636592900 | 44200 | 44150 | 44200 | 44100 | 64 |
| 564 | 20250407 | 111000 | 4633764650 | 44150 | 44250 | 44250 | 44100 | 156 |
| 565 | 20250407 | 110900 | 4626875200 | 44250 | 44300 | 44300 | 44200 | 126 |
| 566 | 20250407 | 110800 | 4621301300 | 44300 | 44200 | 44300 | 44150 | 272 |
| 567 | 20250407 | 110700 | 4609280250 | 44200 | 44350 | 44350 | 44200 | 1385 |
| 568 | 20250407 | 110600 | 4547972050 | 44400 | 44400 | 44450 | 44400 | 113 |
| 569 | 20250407 | 110500 | 4542953500 | 44400 | 44450 | 44450 | 44400 | 129 |
| 570 | 20250407 | 110400 | 4537224200 | 44450 | 44450 | 44450 | 44400 | 167 |
| 571 | 20250407 | 110300 | 4529804550 | 44500 | 44450 | 44500 | 44400 | 119 |
| 572 | 20250407 | 110200 | 4524515250 | 44400 | 44500 | 44500 | 44400 | 305 |
| 573 | 20250407 | 110100 | 4510948100 | 44500 | 44500 | 44500 | 44400 | 404 |
| 574 | 20250407 | 110000 | 4492985500 | 44500 | 44550 | 44550 | 44450 | 659 |
| 575 | 20250407 | 105900 | 4463649550 | 44550 | 44500 | 44550 | 44500 | 362 |
| 576 | 20250407 | 105800 | 4447531000 | 44500 | 44500 | 44500 | 44500 | 92 |
| 577 | 20250407 | 105700 | 4443437000 | 44500 | 44400 | 44500 | 44400 | 207 |
| 578 | 20250407 | 105600 | 4434237600 | 44400 | 44350 | 44400 | 44350 | 108 |
| 579 | 20250407 | 105500 | 4429444500 | 44350 | 44400 | 44500 | 44350 | 391 |
| 580 | 20250407 | 105400 | 4412065050 | 44400 | 44400 | 44400 | 44400 | 159 |
| 581 | 20250407 | 105300 | 4405005450 | 44350 | 44350 | 44400 | 44350 | 114 |
| 582 | 20250407 | 105200 | 4399949350 | 44350 | 44300 | 44400 | 44200 | 286 |
| 583 | 20250407 | 105100 | 4387286950 | 44350 | 44300 | 44350 | 44300 | 92 |
| 584 | 20250407 | 105000 | 4383208350 | 44300 | 44350 | 44350 | 44250 | 164 |
| 585 | 20250407 | 104900 | 4375946900 | 44350 | 44300 | 44350 | 44300 | 23 |
| 586 | 20250407 | 104800 | 4374927650 | 44300 | 44400 | 44400 | 44300 | 106 |
| 587 | 20250407 | 104700 | 4370229500 | 44400 | 44350 | 44400 | 44350 | 127 |
| 588 | 20250407 | 104600 | 4364595075 | 44350 | 44400 | 44400 | 44350 | 55 |
| 589 | 20250407 | 104500 | 4362153450 | 44300 | 44300 | 44300 | 44200 | 174 |
| 590 | 20250407 | 104400 | 4354451100 | 44300 | 44300 | 44450 | 44300 | 156 |
| 591 | 20250407 | 104300 | 4347532200 | 44300 | 44400 | 44450 | 44300 | 125 |
| 592 | 20250407 | 104200 | 4341985100 | 44500 | 44450 | 44500 | 44450 | 102 |
| 593 | 20250407 | 104100 | 4337448800 | 44450 | 44300 | 44450 | 44200 | 297 |
| 594 | 20250407 | 104000 | 4324290300 | 44300 | 44200 | 44300 | 44200 | 215 |
| 595 | 20250407 | 103900 | 4314769700 | 44050 | 44200 | 44250 | 44050 | 417 |
| 596 | 20250407 | 103800 | 4296358400 | 44200 | 44150 | 44200 | 44150 | 134 |
| 597 | 20250407 | 103700 | 4290441950 | 44150 | 44250 | 44250 | 44100 | 193 |
| 598 | 20250407 | 103600 | 4281921650 | 44250 | 44250 | 44250 | 44200 | 189 |
| 599 | 20250407 | 103500 | 4273564200 | 44250 | 44350 | 44350 | 44200 | 386 |
| 600 | 20250407 | 103400 | 4256477000 | 44350 | 44400 | 44400 | 44350 | 26 |
| 601 | 20250407 | 103300 | 4255323500 | 44300 | 44400 | 44500 | 44300 | 112 |
| 602 | 20250407 | 103200 | 4250352150 | 44400 | 44300 | 44400 | 44200 | 201 |
| 603 | 20250407 | 103100 | 4241452750 | 44300 | 44300 | 44300 | 44200 | 571 |
| 604 | 20250407 | 103000 | 4216170150 | 44300 | 44400 | 44450 | 44300 | 554 |
| 605 | 20250407 | 102900 | 4191612800 | 44400 | 44250 | 44400 | 44250 | 217 |
| 606 | 20250407 | 102800 | 4181989300 | 44250 | 44350 | 44350 | 44250 | 177 |
| 607 | 20250407 | 102700 | 4174156500 | 44300 | 44250 | 44350 | 44250 | 191 |
| 608 | 20250407 | 102600 | 4165692900 | 44200 | 44200 | 44400 | 44150 | 1487 |
| 609 | 20250407 | 102500 | 4099795050 | 44200 | 44100 | 44200 | 43950 | 1143 |
| 610 | 20250407 | 102400 | 4049475350 | 44050 | 43950 | 44200 | 43900 | 2464 |
| 611 | 20250407 | 102300 | 3941124700 | 43950 | 43700 | 43950 | 43675 | 2589 |
| 612 | 20250407 | 102200 | 3827678450 | 43700 | 43650 | 43750 | 43650 | 79 |
| 613 | 20250407 | 102100 | 3824225250 | 43750 | 43700 | 43750 | 43600 | 129 |
| 614 | 20250407 | 102000 | 3818593150 | 43550 | 43300 | 43550 | 43300 | 1088 |
| 615 | 20250407 | 101900 | 3771249850 | 43450 | 43250 | 43450 | 43250 | 370 |
| 616 | 20250407 | 101800 | 3755208500 | 43250 | 43300 | 43350 | 43150 | 322 |
| 617 | 20250407 | 101700 | 3741286050 | 43300 | 43050 | 43350 | 43050 | 271 |
| 618 | 20250407 | 101600 | 3729569700 | 43100 | 43150 | 43300 | 43050 | 789 |
| 619 | 20250407 | 101500 | 3695569350 | 43150 | 43250 | 43400 | 43150 | 255 |
| 620 | 20250407 | 101400 | 3684548600 | 43400 | 43400 | 43400 | 43200 | 206 |
| 621 | 20250407 | 101300 | 3675640050 | 43250 | 43200 | 43400 | 43150 | 130 |
| 622 | 20250407 | 101200 | 3670007550 | 43400 | 43300 | 43400 | 43200 | 323 |
| 623 | 20250407 | 101100 | 3656037550 | 43300 | 43050 | 43300 | 43050 | 330 |
| 624 | 20250407 | 101000 | 3641799650 | 43150 | 43200 | 43200 | 42900 | 1130 |
| 625 | 20250407 | 100900 | 3593179350 | 43300 | 43400 | 43400 | 43150 | 297 |
| 626 | 20250407 | 100800 | 3580321950 | 43400 | 43150 | 43400 | 43150 | 349 |
| 627 | 20250407 | 100700 | 3565244000 | 43100 | 43100 | 43150 | 43000 | 496 |
| 628 | 20250407 | 100600 | 3543873050 | 43050 | 43100 | 43150 | 42900 | 2577 |
| 629 | 20250407 | 100500 | 3433143950 | 43150 | 43250 | 43250 | 42950 | 1557 |
| 630 | 20250407 | 100400 | 3366131000 | 43000 | 43550 | 43550 | 43000 | 3781 |
| 631 | 20250407 | 100300 | 3202950600 | 43550 | 43500 | 43550 | 43350 | 1427 |
| 632 | 20250407 | 100200 | 3140896700 | 43350 | 43450 | 43550 | 43200 | 1348 |
| 633 | 20250407 | 100100 | 3082416200 | 43400 | 43600 | 43600 | 43400 | 428 |
| 634 | 20250407 | 100000 | 3063784250 | 43650 | 43800 | 43800 | 43350 | 1306 |
| 635 | 20250407 | 095900 | 3006926350 | 43550 | 43450 | 43700 | 43400 | 16042 |
| 636 | 20250407 | 095800 | 2308355550 | 43500 | 43500 | 43550 | 43450 | 348 |
| 637 | 20250407 | 095700 | 2293222300 | 43550 | 43750 | 43800 | 43450 | 2017 |
| 638 | 20250407 | 095600 | 2205372800 | 43750 | 43750 | 43800 | 43700 | 338 |
| 639 | 20250407 | 095500 | 2190580050 | 43750 | 43800 | 43850 | 43750 | 247 |
| 640 | 20250407 | 095400 | 2179765850 | 43850 | 43800 | 43850 | 43700 | 407 |
| 641 | 20250407 | 095300 | 2161949800 | 43800 | 43800 | 43850 | 43800 | 221 |
| 642 | 20250407 | 095200 | 2152267100 | 43800 | 43850 | 43850 | 43650 | 566 |
| 643 | 20250407 | 095100 | 2127499850 | 43800 | 43800 | 43800 | 43700 | 335 |
| 644 | 20250407 | 095000 | 2112841900 | 43800 | 43950 | 44050 | 43700 | 949 |
| 645 | 20250407 | 094900 | 2071232200 | 44000 | 44200 | 44200 | 44000 | 243 |
| 646 | 20250407 | 094800 | 2060528150 | 44050 | 43950 | 44200 | 43950 | 1384 |
| 647 | 20250407 | 094700 | 1999625800 | 43950 | 44000 | 44050 | 43850 | 2757 |
| 648 | 20250407 | 094600 | 1878348900 | 44050 | 44150 | 44150 | 44000 | 1240 |
| 649 | 20250407 | 094500 | 1823695200 | 44150 | 44250 | 44300 | 44100 | 718 |
| 650 | 20250407 | 094400 | 1791971450 | 44250 | 44300 | 44350 | 44200 | 765 |
| 651 | 20250407 | 094300 | 1758120000 | 44250 | 44600 | 44600 | 44200 | 2007 |
| 652 | 20250407 | 094200 | 1669062800 | 44600 | 44650 | 44650 | 44550 | 597 |
| 653 | 20250407 | 094100 | 1642446300 | 44600 | 44600 | 44650 | 44550 | 398 |
| 654 | 20250407 | 094000 | 1624685900 | 44550 | 44600 | 44700 | 44550 | 442 |
| 655 | 20250407 | 093900 | 1604970200 | 44600 | 44650 | 44650 | 44550 | 268 |
| 656 | 20250407 | 093800 | 1593011850 | 44650 | 44800 | 44800 | 44650 | 166 |
| 657 | 20250407 | 093700 | 1585591250 | 44800 | 44650 | 44850 | 44650 | 1101 |
| 658 | 20250407 | 093600 | 1536319300 | 44650 | 44750 | 44750 | 44650 | 362 |
| 659 | 20250407 | 093500 | 1520148300 | 44800 | 44500 | 44800 | 44500 | 878 |
| 660 | 20250407 | 093400 | 1480919300 | 44500 | 44450 | 44600 | 44400 | 1004 |
| 661 | 20250407 | 093300 | 1436247350 | 44450 | 44400 | 44600 | 44400 | 1167 |
| 662 | 20250407 | 093200 | 1384393200 | 44400 | 44400 | 44550 | 44350 | 585 |
| 663 | 20250407 | 093100 | 1358385600 | 44400 | 44650 | 44700 | 44400 | 2889 |
| 664 | 20250407 | 093000 | 1229745950 | 44650 | 44700 | 44800 | 44600 | 1451 |
| 665 | 20250407 | 092900 | 1164847550 | 44750 | 44750 | 44800 | 44650 | 416 |
| 666 | 20250407 | 092800 | 1146235650 | 44750 | 44900 | 44900 | 44700 | 1313 |
| 667 | 20250407 | 092700 | 1087406450 | 44850 | 45050 | 45050 | 44850 | 948 |
| 668 | 20250407 | 092600 | 1044800800 | 44950 | 45050 | 45200 | 44700 | 1673 |
| 669 | 20250407 | 092500 | 969537850 | 45200 | 45100 | 45200 | 45050 | 1666 |
| 670 | 20250407 | 092400 | 894393700 | 45100 | 45350 | 45350 | 45100 | 1229 |
| 671 | 20250407 | 092300 | 838797550 | 45300 | 45550 | 45550 | 45300 | 540 |
| 672 | 20250407 | 092200 | 814306100 | 45600 | 45600 | 45600 | 45350 | 722 |
| 673 | 20250407 | 092100 | 781443600 | 45550 | 45750 | 45750 | 45550 | 632 |
| 674 | 20250407 | 092000 | 752628350 | 45800 | 45800 | 45800 | 45700 | 228 |
| 675 | 20250407 | 091900 | 742199950 | 45800 | 45850 | 45850 | 45800 | 182 |
| 676 | 20250407 | 091800 | 733863100 | 45800 | 45750 | 45850 | 45750 | 161 |
| 677 | 20250407 | 091700 | 726494050 | 45800 | 45850 | 45900 | 45700 | 854 |
| 678 | 20250407 | 091600 | 687398600 | 45800 | 45800 | 45800 | 45750 | 195 |
| 679 | 20250407 | 091500 | 678471100 | 45850 | 45800 | 45900 | 45700 | 298 |
| 680 | 20250407 | 091400 | 664816650 | 45950 | 45900 | 46050 | 45600 | 2256 |
| 681 | 20250407 | 091300 | 561574150 | 45850 | 45900 | 45900 | 45850 | 302 |
| 682 | 20250407 | 091200 | 547715200 | 45900 | 45900 | 45950 | 45850 | 97 |
| 683 | 20250407 | 091100 | 543264200 | 45950 | 46000 | 46000 | 45850 | 393 |
| 684 | 20250407 | 091000 | 525221150 | 46000 | 46050 | 46250 | 45900 | 649 |
| 685 | 20250407 | 090900 | 495282250 | 46000 | 45850 | 46000 | 45700 | 779 |
| 686 | 20250407 | 090800 | 459579800 | 45850 | 46000 | 46000 | 45800 | 384 |
| 687 | 20250407 | 090700 | 441962950 | 46000 | 46050 | 46050 | 45900 | 662 |
| 688 | 20250407 | 090600 | 411516450 | 46050 | 46050 | 46250 | 45700 | 902 |
| 689 | 20250407 | 090500 | 369977300 | 45950 | 46050 | 46250 | 45850 | 1249 |
| 690 | 20250407 | 090400 | 312501500 | 46050 | 46300 | 46300 | 46050 | 1380 |
| 691 | 20250407 | 090300 | 248846200 | 46300 | 46600 | 46600 | 46200 | 1562 |
| 692 | 20250407 | 090200 | 176395200 | 46550 | 46500 | 46850 | 46500 | 486 |
| 693 | 20250407 | 090100 | 153764700 | 46850 | 46500 | 46900 | 46300 | 735 |
| 694 | 20250407 | 090000 | 119597000 | 46550 | 46800 | 46950 | 46400 | 2564 |