30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 182500 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 1960 |
| 3 | 20250407 | 182400 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20250407 | 182300 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20250407 | 182200 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20250407 | 182100 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20250407 | 182000 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20250407 | 181900 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20250407 | 181800 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20250407 | 181700 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20250407 | 181600 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20250407 | 181500 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20250407 | 181400 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20250407 | 181300 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20250407 | 181200 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20250407 | 181100 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20250407 | 181000 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20250407 | 180900 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20250407 | 180800 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20250407 | 180700 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20250407 | 180600 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20250407 | 180500 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20250407 | 180400 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20250407 | 180300 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20250407 | 180200 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20250407 | 180100 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20250407 | 180000 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20250407 | 175900 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20250407 | 175800 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20250407 | 175700 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20250407 | 175600 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20250407 | 175500 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 1960 |
| 33 | 20250407 | 175400 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20250407 | 175300 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20250407 | 175200 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20250407 | 175100 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20250407 | 175000 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20250407 | 174900 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20250407 | 174800 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20250407 | 174700 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20250407 | 174600 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20250407 | 174500 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20250407 | 174400 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20250407 | 174300 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20250407 | 174200 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20250407 | 174100 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20250407 | 174000 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20250407 | 173900 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20250407 | 173800 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20250407 | 173700 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20250407 | 173600 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20250407 | 173500 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20250407 | 173400 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20250407 | 173300 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20250407 | 173200 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20250407 | 173100 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20250407 | 173000 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20250407 | 172900 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20250407 | 172800 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20250407 | 172700 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20250407 | 172600 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20250407 | 172500 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 1960 |
| 63 | 20250407 | 172400 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20250407 | 172300 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20250407 | 172200 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20250407 | 172100 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20250407 | 172000 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20250407 | 171900 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20250407 | 171800 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20250407 | 171700 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20250407 | 171600 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20250407 | 171500 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20250407 | 171400 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20250407 | 171300 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20250407 | 171200 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20250407 | 171100 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20250407 | 171000 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20250407 | 170900 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20250407 | 170800 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20250407 | 170700 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20250407 | 170600 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20250407 | 170500 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20250407 | 170400 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20250407 | 170300 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20250407 | 170200 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20250407 | 170100 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20250407 | 170000 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20250407 | 165900 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20250407 | 165800 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20250407 | 165700 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20250407 | 165600 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20250407 | 165500 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 1960 |
| 93 | 20250407 | 165400 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20250407 | 165300 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20250407 | 165200 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20250407 | 165100 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20250407 | 165000 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20250407 | 164900 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20250407 | 164800 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20250407 | 164700 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20250407 | 164600 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20250407 | 164500 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20250407 | 164400 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20250407 | 164300 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20250407 | 164200 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20250407 | 164100 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20250407 | 164000 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20250407 | 163900 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20250407 | 163800 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20250407 | 163700 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20250407 | 163600 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20250407 | 163500 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20250407 | 163400 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20250407 | 163300 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20250407 | 163200 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20250407 | 163100 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20250407 | 163000 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20250407 | 162900 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20250407 | 162800 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20250407 | 162700 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20250407 | 162600 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20250407 | 162500 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 1960 |
| 123 | 20250407 | 162400 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20250407 | 162300 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20250407 | 162200 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20250407 | 162100 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20250407 | 162000 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20250407 | 161900 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20250407 | 161800 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20250407 | 161700 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20250407 | 161600 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20250407 | 161500 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20250407 | 161400 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20250407 | 161300 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20250407 | 161200 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20250407 | 161100 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20250407 | 161000 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20250407 | 160900 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20250407 | 160800 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20250407 | 160700 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20250407 | 160600 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20250407 | 160500 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20250407 | 160400 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20250407 | 160300 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20250407 | 160200 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20250407 | 160100 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20250407 | 160000 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20250407 | 155900 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20250407 | 155800 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20250407 | 155700 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20250407 | 155600 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20250407 | 155500 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 1960 |
| 153 | 20250407 | 155400 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20250407 | 155300 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20250407 | 155200 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20250407 | 155100 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20250407 | 155000 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20250407 | 154900 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20250407 | 154800 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20250407 | 154700 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20250407 | 154600 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20250407 | 154500 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20250407 | 154400 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20250407 | 154300 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20250407 | 154200 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20250407 | 154100 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20250407 | 154000 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20250407 | 153900 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20250407 | 153800 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20250407 | 153700 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20250407 | 153600 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20250407 | 153500 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20250407 | 153400 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20250407 | 153300 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20250407 | 153200 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20250407 | 153100 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20250407 | 153000 | 2861333550 | 27550 | 27550 | 27550 | 27550 | 1960 |
| 178 | 20250407 | 152900 | 2807335550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20250407 | 152800 | 2807335550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20250407 | 152700 | 2807335550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20250407 | 152600 | 2807335550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20250407 | 152500 | 2807335550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 183 | 20250407 | 152400 | 2807335550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20250407 | 152300 | 2807335550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20250407 | 152200 | 2807335550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20250407 | 152100 | 2807335550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20250407 | 152000 | 2807335550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20250407 | 151900 | 2807335550 | 27700 | 27750 | 27900 | 27700 | 69 |
| 189 | 20250407 | 151800 | 2805417750 | 27750 | 27750 | 27750 | 27750 | 126 |
| 190 | 20250407 | 151700 | 2801921250 | 27750 | 27750 | 27750 | 27700 | 211 |
| 191 | 20250407 | 151600 | 2796074700 | 27750 | 27650 | 27750 | 27650 | 246 |
| 192 | 20250407 | 151500 | 2789256950 | 27700 | 27750 | 27750 | 27700 | 434 |
| 193 | 20250407 | 151400 | 2777221150 | 27750 | 27750 | 27750 | 27750 | 39 |
| 194 | 20250407 | 151300 | 2776138900 | 27750 | 27700 | 27750 | 27700 | 81 |
| 195 | 20250407 | 151200 | 2773893750 | 27700 | 27800 | 27800 | 27700 | 143 |
| 196 | 20250407 | 151100 | 2769923650 | 27800 | 27900 | 27950 | 27750 | 275 |
| 197 | 20250407 | 151000 | 2762255800 | 27950 | 27950 | 27950 | 27750 | 447 |
| 198 | 20250407 | 150900 | 2749834150 | 27950 | 27800 | 27950 | 27800 | 106 |
| 199 | 20250407 | 150800 | 2746877350 | 27800 | 27900 | 27950 | 27800 | 625 |
| 200 | 20250407 | 150700 | 2729448350 | 27900 | 27850 | 27900 | 27850 | 84 |
| 201 | 20250407 | 150600 | 2727104900 | 27850 | 27950 | 27950 | 27850 | 360 |
| 202 | 20250407 | 150500 | 2717056050 | 27950 | 27900 | 27950 | 27850 | 120 |
| 203 | 20250407 | 150400 | 2713705050 | 27950 | 27950 | 28000 | 27850 | 292 |
| 204 | 20250407 | 150300 | 2705540850 | 28100 | 28150 | 28150 | 27900 | 328 |
| 205 | 20250407 | 150200 | 2696375500 | 28150 | 28000 | 28150 | 27850 | 155 |
| 206 | 20250407 | 150100 | 2692036700 | 27850 | 27850 | 28000 | 27800 | 147 |
| 207 | 20250407 | 150000 | 2687936600 | 28000 | 27950 | 28000 | 27750 | 277 |
| 208 | 20250407 | 145900 | 2680216850 | 28000 | 27700 | 28000 | 27600 | 1364 |
| 209 | 20250407 | 145800 | 2642392900 | 27650 | 27700 | 27700 | 27600 | 483 |
| 210 | 20250407 | 145700 | 2629042700 | 27700 | 27650 | 27700 | 27650 | 313 |
| 211 | 20250407 | 145600 | 2620382300 | 27700 | 27750 | 27750 | 27650 | 111 |
| 212 | 20250407 | 145500 | 2617307050 | 27750 | 27750 | 27750 | 27700 | 241 |
| 213 | 20250407 | 145400 | 2610623150 | 27700 | 27750 | 27750 | 27650 | 328 |
| 214 | 20250407 | 145300 | 2601533750 | 27750 | 27700 | 27750 | 27700 | 119 |
| 215 | 20250407 | 145200 | 2598236950 | 27700 | 27750 | 27750 | 27600 | 575 |
| 216 | 20250407 | 145100 | 2582337800 | 27750 | 27800 | 27850 | 27700 | 541 |
| 217 | 20250407 | 145000 | 2567324700 | 27800 | 27850 | 27900 | 27750 | 363 |
| 218 | 20250407 | 144900 | 2557230900 | 28000 | 27800 | 28000 | 27800 | 249 |
| 219 | 20250407 | 144800 | 2550285200 | 27800 | 27850 | 27900 | 27800 | 339 |
| 220 | 20250407 | 144700 | 2540846850 | 27800 | 27900 | 28000 | 27800 | 345 |
| 221 | 20250407 | 144600 | 2531241000 | 27850 | 27850 | 27900 | 27800 | 306 |
| 222 | 20250407 | 144500 | 2522719950 | 27850 | 27850 | 27850 | 27800 | 70 |
| 223 | 20250407 | 144400 | 2520773200 | 27900 | 27850 | 27900 | 27750 | 222 |
| 224 | 20250407 | 144300 | 2514593850 | 27850 | 27800 | 27850 | 27800 | 319 |
| 225 | 20250407 | 144200 | 2505718700 | 27850 | 27750 | 27850 | 27750 | 65 |
| 226 | 20250407 | 144100 | 2503911250 | 27750 | 27850 | 28000 | 27750 | 191 |
| 227 | 20250407 | 144000 | 2498586250 | 27850 | 27850 | 27850 | 27750 | 242 |
| 228 | 20250407 | 143900 | 2491863250 | 27900 | 27900 | 27900 | 27700 | 311 |
| 229 | 20250407 | 143800 | 2483200700 | 27900 | 27900 | 27950 | 27750 | 353 |
| 230 | 20250407 | 143700 | 2473385050 | 27900 | 27900 | 27950 | 27850 | 436 |
| 231 | 20250407 | 143600 | 2461219900 | 27900 | 27950 | 27950 | 27900 | 81 |
| 232 | 20250407 | 143500 | 2458959600 | 27950 | 27900 | 27950 | 27850 | 187 |
| 233 | 20250407 | 143400 | 2453742200 | 28000 | 27900 | 28000 | 27850 | 187 |
| 234 | 20250407 | 143300 | 2448512200 | 27900 | 27900 | 27900 | 27800 | 203 |
| 235 | 20250407 | 143200 | 2442854450 | 27950 | 28000 | 28000 | 27850 | 343 |
| 236 | 20250407 | 143100 | 2433279150 | 27900 | 27950 | 28050 | 27900 | 282 |
| 237 | 20250407 | 143000 | 2425401900 | 27950 | 28050 | 28100 | 27950 | 346 |
| 238 | 20250407 | 142900 | 2415710150 | 28050 | 28050 | 28050 | 27950 | 201 |
| 239 | 20250407 | 142800 | 2410085800 | 28100 | 28050 | 28100 | 28050 | 297 |
| 240 | 20250407 | 142700 | 2401749800 | 28100 | 28100 | 28100 | 28100 | 149 |
| 241 | 20250407 | 142600 | 2397562900 | 28100 | 28150 | 28150 | 28050 | 270 |
| 242 | 20250407 | 142500 | 2389982050 | 28100 | 28000 | 28100 | 27950 | 248 |
| 243 | 20250407 | 142400 | 2383032950 | 28000 | 27950 | 28050 | 27950 | 119 |
| 244 | 20250407 | 142300 | 2379702100 | 28100 | 28100 | 28150 | 28100 | 280 |
| 245 | 20250407 | 142200 | 2371830600 | 28100 | 28050 | 28100 | 28050 | 106 |
| 246 | 20250407 | 142100 | 2368854850 | 28100 | 28000 | 28100 | 27950 | 281 |
| 247 | 20250407 | 142000 | 2360973000 | 28050 | 28050 | 28150 | 28000 | 146 |
| 248 | 20250407 | 141900 | 2356879350 | 28050 | 28050 | 28200 | 28000 | 484 |
| 249 | 20250407 | 141800 | 2343295250 | 28050 | 27950 | 28050 | 27900 | 312 |
| 250 | 20250407 | 141700 | 2334566150 | 28000 | 28000 | 28000 | 28000 | 93 |
| 251 | 20250407 | 141600 | 2331962150 | 28050 | 28000 | 28050 | 27950 | 213 |
| 252 | 20250407 | 141500 | 2325994250 | 28000 | 28000 | 28000 | 27950 | 198 |
| 253 | 20250407 | 141400 | 2320458550 | 28000 | 28000 | 28050 | 27950 | 348 |
| 254 | 20250407 | 141300 | 2310710750 | 28000 | 27950 | 28000 | 27950 | 67 |
| 255 | 20250407 | 141200 | 2308837050 | 27900 | 28050 | 28100 | 27900 | 387 |
| 256 | 20250407 | 141100 | 2297988500 | 28050 | 28000 | 28050 | 27950 | 668 |
| 257 | 20250407 | 141000 | 2279284400 | 28000 | 27950 | 28000 | 27850 | 100 |
| 258 | 20250407 | 140900 | 2276492900 | 27850 | 27950 | 28050 | 27850 | 436 |
| 259 | 20250407 | 140800 | 2264295200 | 27950 | 28000 | 28000 | 27950 | 126 |
| 260 | 20250407 | 140700 | 2260771450 | 28000 | 27950 | 28000 | 27850 | 438 |
| 261 | 20250407 | 140600 | 2248528400 | 27900 | 27950 | 27950 | 27850 | 170 |
| 262 | 20250407 | 140500 | 2243786000 | 27900 | 27950 | 27950 | 27900 | 195 |
| 263 | 20250407 | 140400 | 2238339100 | 27950 | 27900 | 27950 | 27900 | 249 |
| 264 | 20250407 | 140300 | 2231387800 | 27950 | 27950 | 27950 | 27900 | 101 |
| 265 | 20250407 | 140200 | 2228567600 | 27900 | 27800 | 27950 | 27800 | 113 |
| 266 | 20250407 | 140100 | 2225416600 | 27900 | 28050 | 28050 | 27800 | 232 |
| 267 | 20250407 | 140000 | 2218928800 | 28050 | 28000 | 28050 | 27800 | 361 |
| 268 | 20250407 | 135900 | 2208846250 | 28000 | 27900 | 28000 | 27850 | 221 |
| 269 | 20250407 | 135800 | 2202679900 | 27900 | 27950 | 27950 | 27850 | 363 |
| 270 | 20250407 | 135700 | 2192548350 | 27900 | 27950 | 27950 | 27900 | 156 |
| 271 | 20250407 | 135600 | 2188194250 | 27950 | 27900 | 27950 | 27900 | 174 |
| 272 | 20250407 | 135500 | 2183338650 | 27900 | 27900 | 27950 | 27900 | 296 |
| 273 | 20250407 | 135400 | 2175075300 | 27950 | 27900 | 27950 | 27900 | 95 |
| 274 | 20250407 | 135300 | 2172424100 | 27950 | 27900 | 27950 | 27850 | 245 |
| 275 | 20250407 | 135200 | 2165592450 | 27950 | 27950 | 27950 | 27900 | 206 |
| 276 | 20250407 | 135100 | 2159842650 | 27950 | 27900 | 27950 | 27900 | 95 |
| 277 | 20250407 | 135000 | 2157191550 | 27850 | 27950 | 27950 | 27800 | 237 |
| 278 | 20250407 | 134900 | 2150587900 | 27950 | 28000 | 28000 | 27800 | 434 |
| 279 | 20250407 | 134800 | 2138461500 | 27950 | 27850 | 27950 | 27800 | 148 |
| 280 | 20250407 | 134700 | 2134333350 | 27950 | 27900 | 27950 | 27800 | 336 |
| 281 | 20250407 | 134600 | 2124961150 | 27850 | 27850 | 27900 | 27850 | 207 |
| 282 | 20250407 | 134500 | 2119190300 | 27900 | 27950 | 27950 | 27900 | 807 |
| 283 | 20250407 | 134400 | 2096673600 | 27900 | 27950 | 27950 | 27900 | 478 |
| 284 | 20250407 | 134300 | 2083327050 | 28000 | 27950 | 28000 | 27900 | 121 |
| 285 | 20250407 | 134200 | 2079946300 | 27950 | 28000 | 28000 | 27900 | 219 |
| 286 | 20250407 | 134100 | 2073824100 | 28050 | 28050 | 28050 | 27950 | 182 |
| 287 | 20250407 | 134000 | 2068727750 | 27950 | 28100 | 28100 | 27950 | 167 |
| 288 | 20250407 | 133900 | 2064043250 | 28100 | 27950 | 28100 | 27900 | 482 |
| 289 | 20250407 | 133800 | 2050550350 | 27950 | 27950 | 28000 | 27900 | 90 |
| 290 | 20250407 | 133700 | 2048036050 | 28000 | 28000 | 28050 | 28000 | 171 |
| 291 | 20250407 | 133600 | 2043247500 | 28000 | 28000 | 28000 | 27950 | 356 |
| 292 | 20250407 | 133500 | 2033284275 | 28000 | 28050 | 28050 | 27850 | 724 |
| 293 | 20250407 | 133400 | 2013069025 | 28000 | 28050 | 28050 | 27950 | 111 |
| 294 | 20250407 | 133300 | 2009961025 | 28000 | 28050 | 28100 | 28000 | 413 |
| 295 | 20250407 | 133200 | 1998381475 | 28050 | 27950 | 28050 | 27950 | 73 |
| 296 | 20250407 | 133100 | 1996337375 | 27950 | 27950 | 28050 | 27900 | 262 |
| 297 | 20250407 | 133000 | 1989002325 | 28050 | 28050 | 28100 | 28050 | 187 |
| 298 | 20250407 | 132900 | 1983754825 | 28050 | 28050 | 28050 | 28000 | 204 |
| 299 | 20250407 | 132800 | 1978033225 | 27950 | 28050 | 28050 | 27950 | 317 |
| 300 | 20250407 | 132700 | 1969160025 | 28050 | 27900 | 28050 | 27850 | 526 |
| 301 | 20250407 | 132600 | 1954450075 | 27950 | 27850 | 27950 | 27850 | 190 |
| 302 | 20250407 | 132500 | 1949143025 | 27850 | 27850 | 27950 | 27850 | 375 |
| 303 | 20250407 | 132400 | 1938682225 | 27850 | 27850 | 27850 | 27750 | 77 |
| 304 | 20250407 | 132300 | 1936540975 | 27850 | 27800 | 27900 | 27750 | 230 |
| 305 | 20250407 | 132200 | 1930137775 | 27800 | 27800 | 27800 | 27700 | 233 |
| 306 | 20250407 | 132100 | 1923668225 | 27800 | 27750 | 27950 | 27750 | 89 |
| 307 | 20250407 | 132000 | 1921193525 | 27750 | 27800 | 27800 | 27700 | 128 |
| 308 | 20250407 | 131900 | 1917643575 | 27800 | 27700 | 27950 | 27650 | 451 |
| 309 | 20250407 | 131800 | 1905110175 | 27750 | 27750 | 27750 | 27650 | 47 |
| 310 | 20250407 | 131700 | 1903808875 | 27750 | 27700 | 27750 | 27650 | 246 |
| 311 | 20250407 | 131600 | 1896997925 | 27750 | 27750 | 27750 | 27700 | 73 |
| 312 | 20250407 | 131500 | 1894974925 | 27750 | 27750 | 27800 | 27700 | 65 |
| 313 | 20250407 | 131400 | 1893171175 | 27800 | 27750 | 27800 | 27650 | 165 |
| 314 | 20250407 | 131300 | 1888599075 | 27750 | 27800 | 27800 | 27650 | 169 |
| 315 | 20250407 | 131200 | 1883909775 | 27750 | 27750 | 27800 | 27700 | 98 |
| 316 | 20250407 | 131100 | 1881189925 | 27750 | 27800 | 27850 | 27700 | 154 |
| 317 | 20250407 | 131000 | 1876917125 | 27750 | 27950 | 27950 | 27750 | 52 |
| 318 | 20250407 | 130900 | 1875471275 | 27950 | 27800 | 27950 | 27750 | 225 |
| 319 | 20250407 | 130800 | 1869213375 | 27800 | 27800 | 27850 | 27800 | 193 |
| 320 | 20250407 | 130700 | 1863847625 | 27850 | 27850 | 27850 | 27850 | 18 |
| 321 | 20250407 | 130600 | 1863346325 | 27850 | 27850 | 27850 | 27800 | 260 |
| 322 | 20250407 | 130500 | 1856116025 | 27850 | 27850 | 27900 | 27800 | 81 |
| 323 | 20250407 | 130400 | 1853862725 | 27850 | 27850 | 27950 | 27850 | 88 |
| 324 | 20250407 | 130300 | 1851409625 | 27850 | 27850 | 27850 | 27800 | 184 |
| 325 | 20250407 | 130200 | 1846292075 | 27850 | 27850 | 27900 | 27800 | 109 |
| 326 | 20250407 | 130100 | 1843256925 | 27850 | 27900 | 27900 | 27800 | 65 |
| 327 | 20250407 | 130000 | 1841447475 | 27800 | 28000 | 28000 | 27800 | 145 |
| 328 | 20250407 | 125900 | 1837413225 | 28000 | 27800 | 28000 | 27650 | 526 |
| 329 | 20250407 | 125800 | 1822802125 | 27800 | 27850 | 27850 | 27750 | 74 |
| 330 | 20250407 | 125700 | 1820746825 | 27800 | 27900 | 27900 | 27800 | 150 |
| 331 | 20250407 | 125600 | 1816576475 | 27750 | 27900 | 27950 | 27750 | 241 |
| 332 | 20250407 | 125500 | 1809872975 | 27900 | 27850 | 27900 | 27800 | 103 |
| 333 | 20250407 | 125400 | 1807008575 | 27750 | 27900 | 27900 | 27700 | 135 |
| 334 | 20250407 | 125300 | 1803261525 | 27950 | 27850 | 27950 | 27850 | 93 |
| 335 | 20250407 | 125200 | 1800667025 | 27900 | 27900 | 27900 | 27750 | 195 |
| 336 | 20250407 | 125100 | 1795242725 | 27900 | 27950 | 27950 | 27850 | 112 |
| 337 | 20250407 | 125000 | 1792121275 | 27950 | 28000 | 28000 | 27850 | 55 |
| 338 | 20250407 | 124900 | 1790587125 | 28000 | 27800 | 28000 | 27700 | 389 |
| 339 | 20250407 | 124800 | 1779752025 | 27800 | 27800 | 27800 | 27750 | 105 |
| 340 | 20250407 | 124700 | 1776835775 | 27750 | 27850 | 27850 | 27750 | 79 |
| 341 | 20250407 | 124600 | 1774639775 | 27850 | 27850 | 27850 | 27700 | 1154 |
| 342 | 20250407 | 124500 | 1742566025 | 27800 | 27850 | 27850 | 27700 | 106 |
| 343 | 20250407 | 124400 | 1739621975 | 27850 | 27850 | 27900 | 27700 | 45 |
| 344 | 20250407 | 124300 | 1738372725 | 27850 | 27850 | 27850 | 27700 | 210 |
| 345 | 20250407 | 124200 | 1732543875 | 27850 | 27750 | 27850 | 27750 | 104 |
| 346 | 20250407 | 124100 | 1729651675 | 27800 | 27800 | 27800 | 27650 | 149 |
| 347 | 20250407 | 124000 | 1725523675 | 27800 | 27900 | 27900 | 27700 | 132 |
| 348 | 20250407 | 123900 | 1721857675 | 27900 | 27900 | 27900 | 27750 | 169 |
| 349 | 20250407 | 123800 | 1717151375 | 27700 | 27850 | 27850 | 27700 | 197 |
| 350 | 20250407 | 123700 | 1711689475 | 27850 | 27800 | 27850 | 27700 | 97 |
| 351 | 20250407 | 123600 | 1708997475 | 27800 | 27800 | 27800 | 27700 | 126 |
| 352 | 20250407 | 123500 | 1705500825 | 27800 | 27850 | 27850 | 27750 | 127 |
| 353 | 20250407 | 123400 | 1701972675 | 27850 | 27800 | 28050 | 27800 | 112 |
| 354 | 20250407 | 123300 | 1698854275 | 27850 | 27900 | 27900 | 27750 | 86 |
| 355 | 20250407 | 123200 | 1696461625 | 27900 | 27850 | 27900 | 27750 | 206 |
| 356 | 20250407 | 123100 | 1690734325 | 27850 | 27850 | 27850 | 27800 | 40 |
| 357 | 20250407 | 123000 | 1689621425 | 27800 | 28100 | 28100 | 27800 | 148 |
| 358 | 20250407 | 122900 | 1685492375 | 28100 | 27900 | 28100 | 27800 | 359 |
| 359 | 20250407 | 122800 | 1675460275 | 27900 | 27900 | 27950 | 27900 | 32 |
| 360 | 20250407 | 122700 | 1674567275 | 27950 | 27950 | 27950 | 27800 | 183 |
| 361 | 20250407 | 122600 | 1669469325 | 27950 | 27950 | 28000 | 27800 | 551 |
| 362 | 20250407 | 122500 | 1654146075 | 27950 | 27800 | 27950 | 27800 | 144 |
| 363 | 20250407 | 122400 | 1650132725 | 27950 | 27800 | 27950 | 27800 | 174 |
| 364 | 20250407 | 122300 | 1645283575 | 27950 | 27850 | 28000 | 27800 | 66 |
| 365 | 20250407 | 122200 | 1643445125 | 28050 | 27950 | 28050 | 27850 | 185 |
| 366 | 20250407 | 122100 | 1638278525 | 27950 | 28000 | 28150 | 27950 | 96 |
| 367 | 20250407 | 122000 | 1635589475 | 28150 | 28000 | 28150 | 28000 | 23 |
| 368 | 20250407 | 121900 | 1634943825 | 28200 | 28000 | 28200 | 27950 | 238 |
| 369 | 20250407 | 121800 | 1628257625 | 27950 | 28000 | 28050 | 27950 | 216 |
| 370 | 20250407 | 121700 | 1622216725 | 28000 | 28050 | 28050 | 28000 | 65 |
| 371 | 20250407 | 121600 | 1620395775 | 28000 | 28100 | 28100 | 27950 | 144 |
| 372 | 20250407 | 121500 | 1616367675 | 28100 | 28000 | 28100 | 28000 | 166 |
| 373 | 20250407 | 121400 | 1611718525 | 28000 | 28050 | 28050 | 27950 | 95 |
| 374 | 20250407 | 121300 | 1609059025 | 28050 | 28050 | 28100 | 28000 | 213 |
| 375 | 20250407 | 121200 | 1603090625 | 28050 | 28100 | 28100 | 28050 | 87 |
| 376 | 20250407 | 121100 | 1600649525 | 28100 | 28100 | 28100 | 28050 | 127 |
| 377 | 20250407 | 121000 | 1597085225 | 28100 | 28150 | 28150 | 28000 | 151 |
| 378 | 20250407 | 120900 | 1592849675 | 28150 | 28050 | 28250 | 28000 | 389 |
| 379 | 20250407 | 120800 | 1581895875 | 28050 | 28050 | 28100 | 28000 | 103 |
| 380 | 20250407 | 120700 | 1579008025 | 28050 | 28100 | 28100 | 28000 | 166 |
| 381 | 20250407 | 120600 | 1574358525 | 28100 | 28050 | 28150 | 28050 | 54 |
| 382 | 20250407 | 120500 | 1572841675 | 28050 | 28000 | 28100 | 28000 | 112 |
| 383 | 20250407 | 120400 | 1569701775 | 28050 | 28100 | 28100 | 28000 | 194 |
| 384 | 20250407 | 120300 | 1564260475 | 28050 | 28050 | 28100 | 28050 | 54 |
| 385 | 20250407 | 120200 | 1562745525 | 28100 | 28100 | 28150 | 28050 | 175 |
| 386 | 20250407 | 120100 | 1557832525 | 28100 | 28100 | 28100 | 28050 | 524 |
| 387 | 20250407 | 120000 | 1543133475 | 28100 | 28200 | 28200 | 28050 | 58 |
| 388 | 20250407 | 115900 | 1541502925 | 28200 | 28100 | 28200 | 28000 | 333 |
| 389 | 20250407 | 115800 | 1532146775 | 28150 | 28050 | 28150 | 28000 | 92 |
| 390 | 20250407 | 115700 | 1529565625 | 28050 | 28050 | 28100 | 28000 | 92 |
| 391 | 20250407 | 115600 | 1526988175 | 28000 | 28150 | 28150 | 28000 | 149 |
| 392 | 20250407 | 115500 | 1522815375 | 28150 | 28100 | 28150 | 28050 | 124 |
| 393 | 20250407 | 115400 | 1519330125 | 28000 | 28050 | 28250 | 28000 | 693 |
| 394 | 20250407 | 115300 | 1499797425 | 28050 | 28050 | 28050 | 28000 | 167 |
| 395 | 20250407 | 115200 | 1495120025 | 28100 | 27950 | 28100 | 27950 | 42 |
| 396 | 20250407 | 115100 | 1493943125 | 27950 | 28000 | 28200 | 27950 | 146 |
| 397 | 20250407 | 115000 | 1489857025 | 28000 | 28150 | 28150 | 27850 | 199 |
| 398 | 20250407 | 114900 | 1484275025 | 28150 | 27850 | 28200 | 27850 | 492 |
| 399 | 20250407 | 114800 | 1470455575 | 27800 | 27950 | 27950 | 27800 | 153 |
| 400 | 20250407 | 114700 | 1466196075 | 27900 | 27850 | 28000 | 27850 | 209 |
| 401 | 20250407 | 114600 | 1460367275 | 27900 | 27850 | 27900 | 27800 | 118 |
| 402 | 20250407 | 114500 | 1457082225 | 27850 | 27850 | 27900 | 27800 | 194 |
| 403 | 20250407 | 114400 | 1451686875 | 27900 | 27900 | 27950 | 27800 | 31 |
| 404 | 20250407 | 114300 | 1450823175 | 27900 | 27950 | 27950 | 27800 | 79 |
| 405 | 20250407 | 114200 | 1448622375 | 27900 | 27800 | 27950 | 27800 | 213 |
| 406 | 20250407 | 114100 | 1442692825 | 27850 | 27900 | 27900 | 27750 | 82 |
| 407 | 20250407 | 114000 | 1440411675 | 27900 | 28000 | 28000 | 27750 | 50 |
| 408 | 20250407 | 113900 | 1439019525 | 28000 | 27950 | 28000 | 27700 | 228 |
| 409 | 20250407 | 113800 | 1432675875 | 27850 | 27850 | 27850 | 27800 | 100 |
| 410 | 20250407 | 113700 | 1429892225 | 28000 | 27750 | 28000 | 27750 | 183 |
| 411 | 20250407 | 113600 | 1424799375 | 27850 | 27850 | 27900 | 27750 | 115 |
| 412 | 20250407 | 113500 | 1421600725 | 27850 | 27850 | 27900 | 27850 | 131 |
| 413 | 20250407 | 113400 | 1417952075 | 27900 | 27950 | 28000 | 27800 | 112 |
| 414 | 20250407 | 113300 | 1414828625 | 27850 | 27800 | 27950 | 27800 | 63 |
| 415 | 20250407 | 113200 | 1413073075 | 27950 | 27850 | 27950 | 27800 | 178 |
| 416 | 20250407 | 113100 | 1408116975 | 27850 | 28000 | 28000 | 27850 | 285 |
| 417 | 20250407 | 113000 | 1400171825 | 28000 | 27950 | 28050 | 27950 | 66 |
| 418 | 20250407 | 112900 | 1398326375 | 27950 | 27850 | 28100 | 27800 | 361 |
| 419 | 20250407 | 112800 | 1388220975 | 27750 | 27800 | 27850 | 27750 | 198 |
| 420 | 20250407 | 112700 | 1382719075 | 27950 | 27850 | 27950 | 27800 | 101 |
| 421 | 20250407 | 112600 | 1379906475 | 27900 | 27850 | 27900 | 27750 | 109 |
| 422 | 20250407 | 112500 | 1376875825 | 27850 | 27850 | 27950 | 27800 | 178 |
| 423 | 20250407 | 112400 | 1371918125 | 27850 | 27900 | 27900 | 27800 | 79 |
| 424 | 20250407 | 112300 | 1369720625 | 27800 | 27950 | 27950 | 27800 | 614 |
| 425 | 20250407 | 112200 | 1352622775 | 27900 | 28000 | 28000 | 27900 | 42 |
| 426 | 20250407 | 112100 | 1351449775 | 28000 | 27950 | 28000 | 27900 | 131 |
| 427 | 20250407 | 112000 | 1347790825 | 27950 | 27900 | 28000 | 27900 | 116 |
| 428 | 20250407 | 111900 | 1344552525 | 28050 | 27900 | 28050 | 27850 | 214 |
| 429 | 20250407 | 111800 | 1338565425 | 27950 | 27950 | 27950 | 27900 | 188 |
| 430 | 20250407 | 111700 | 1333312175 | 27950 | 28000 | 28000 | 27900 | 228 |
| 431 | 20250407 | 111600 | 1326943725 | 28000 | 27900 | 28000 | 27900 | 114 |
| 432 | 20250407 | 111500 | 1323756475 | 27950 | 28000 | 28000 | 27900 | 142 |
| 433 | 20250407 | 111400 | 1319788075 | 27900 | 27950 | 28100 | 27900 | 273 |
| 434 | 20250407 | 111300 | 1312153425 | 27950 | 28050 | 28050 | 27900 | 119 |
| 435 | 20250407 | 111200 | 1308826975 | 28050 | 28100 | 28100 | 27950 | 1121 |
| 436 | 20250407 | 111100 | 1277437775 | 28050 | 28100 | 28100 | 28050 | 98 |
| 437 | 20250407 | 111000 | 1274685375 | 28100 | 28150 | 28150 | 28050 | 110 |
| 438 | 20250407 | 110900 | 1271594325 | 28150 | 28100 | 28150 | 28000 | 374 |
| 439 | 20250407 | 110800 | 1261094125 | 28100 | 28100 | 28100 | 28050 | 205 |
| 440 | 20250407 | 110700 | 1255336925 | 28100 | 28050 | 28200 | 28050 | 338 |
| 441 | 20250407 | 110600 | 1245841375 | 27950 | 28050 | 28050 | 27950 | 216 |
| 442 | 20250407 | 110500 | 1239792975 | 28050 | 27950 | 28050 | 27950 | 206 |
| 443 | 20250407 | 110400 | 1234025025 | 28000 | 27900 | 28000 | 27900 | 151 |
| 444 | 20250407 | 110300 | 1229801975 | 27900 | 27900 | 27950 | 27850 | 260 |
| 445 | 20250407 | 110200 | 1222557125 | 27900 | 27850 | 27900 | 27850 | 92 |
| 446 | 20250407 | 110100 | 1219991675 | 27900 | 27900 | 27900 | 27900 | 60 |
| 447 | 20250407 | 110000 | 1218317675 | 27950 | 28000 | 28050 | 27950 | 200 |
| 448 | 20250407 | 105900 | 1212720125 | 28000 | 27900 | 28000 | 27800 | 247 |
| 449 | 20250407 | 105800 | 1205823375 | 27850 | 27750 | 27850 | 27750 | 248 |
| 450 | 20250407 | 105700 | 1198932925 | 27850 | 27800 | 27850 | 27800 | 57 |
| 451 | 20250407 | 105600 | 1197347175 | 27800 | 27800 | 27800 | 27700 | 136 |
| 452 | 20250407 | 105500 | 1193573825 | 27800 | 27700 | 27800 | 27700 | 247 |
| 453 | 20250407 | 105400 | 1186727875 | 27700 | 27700 | 27700 | 27700 | 36 |
| 454 | 20250407 | 105300 | 1185730675 | 27700 | 27700 | 27800 | 27700 | 114 |
| 455 | 20250407 | 105200 | 1182570225 | 27700 | 27700 | 27700 | 27650 | 188 |
| 456 | 20250407 | 105100 | 1177371475 | 27700 | 27800 | 27800 | 27700 | 155 |
| 457 | 20250407 | 105000 | 1173072325 | 28000 | 27800 | 28000 | 27800 | 35 |
| 458 | 20250407 | 104900 | 1172096775 | 27950 | 27800 | 27950 | 27700 | 504 |
| 459 | 20250407 | 104800 | 1158087525 | 27800 | 27800 | 27800 | 27750 | 178 |
| 460 | 20250407 | 104700 | 1153141875 | 27800 | 27800 | 27800 | 27700 | 163 |
| 461 | 20250407 | 104600 | 1148620575 | 27750 | 27700 | 27750 | 27700 | 53 |
| 462 | 20250407 | 104500 | 1147150925 | 27700 | 27750 | 27900 | 27700 | 181 |
| 463 | 20250407 | 104400 | 1142124325 | 27800 | 27750 | 27800 | 27700 | 217 |
| 464 | 20250407 | 104300 | 1136107425 | 27800 | 27750 | 27800 | 27750 | 64 |
| 465 | 20250407 | 104200 | 1134331275 | 27700 | 27800 | 27800 | 27700 | 392 |
| 466 | 20250407 | 104100 | 1123466975 | 27800 | 27800 | 27800 | 27750 | 393 |
| 467 | 20250407 | 104000 | 1112558775 | 27800 | 27950 | 27950 | 27750 | 197 |
| 468 | 20250407 | 103900 | 1107088675 | 27950 | 27800 | 28000 | 27800 | 305 |
| 469 | 20250407 | 103800 | 1098588375 | 27800 | 27850 | 27850 | 27800 | 159 |
| 470 | 20250407 | 103700 | 1094165725 | 27800 | 27850 | 27850 | 27800 | 88 |
| 471 | 20250407 | 103600 | 1091718975 | 27850 | 27900 | 27900 | 27800 | 109 |
| 472 | 20250407 | 103500 | 1088685225 | 27850 | 28000 | 28050 | 27850 | 152 |
| 473 | 20250407 | 103400 | 1084439275 | 27900 | 28000 | 28050 | 27900 | 586 |
| 474 | 20250407 | 103300 | 1068036175 | 28050 | 27800 | 28050 | 27800 | 776 |
| 475 | 20250407 | 103200 | 1046451625 | 27850 | 27850 | 27900 | 27850 | 135 |
| 476 | 20250407 | 103100 | 1042691525 | 27800 | 27900 | 27900 | 27800 | 333 |
| 477 | 20250407 | 103000 | 1033420125 | 27900 | 28050 | 28050 | 27900 | 217 |
| 478 | 20250407 | 102900 | 1027350275 | 28000 | 27800 | 28050 | 27800 | 560 |
| 479 | 20250407 | 102800 | 1011696875 | 27850 | 27750 | 27900 | 27750 | 291 |
| 480 | 20250407 | 102700 | 1003596025 | 27750 | 27800 | 27850 | 27700 | 300 |
| 481 | 20250407 | 102600 | 995269775 | 27950 | 27900 | 27950 | 27800 | 410 |
| 482 | 20250407 | 102500 | 983833475 | 27950 | 27900 | 28000 | 27900 | 122 |
| 483 | 20250407 | 102400 | 980426775 | 27950 | 27950 | 28000 | 27950 | 393 |
| 484 | 20250407 | 102300 | 969428175 | 28050 | 27950 | 28050 | 27950 | 163 |
| 485 | 20250407 | 102200 | 964865075 | 27950 | 27950 | 27950 | 27900 | 367 |
| 486 | 20250407 | 102100 | 954613475 | 27900 | 27950 | 27950 | 27900 | 8 |
| 487 | 20250407 | 102000 | 954389975 | 27950 | 27950 | 27950 | 27950 | 44 |
| 488 | 20250407 | 101900 | 953160175 | 27900 | 27850 | 27950 | 27850 | 255 |
| 489 | 20250407 | 101800 | 946056475 | 27850 | 27900 | 27900 | 27800 | 76 |
| 490 | 20250407 | 101700 | 943943025 | 27900 | 27750 | 27900 | 27750 | 67 |
| 491 | 20250407 | 101600 | 942081475 | 27750 | 27700 | 27750 | 27700 | 46 |
| 492 | 20250407 | 101500 | 940806175 | 27800 | 27850 | 27850 | 27800 | 6 |
| 493 | 20250407 | 101400 | 940639125 | 27850 | 27850 | 27900 | 27850 | 21 |
| 494 | 20250407 | 101300 | 940054225 | 27950 | 28000 | 28000 | 27950 | 13 |
| 495 | 20250407 | 101200 | 939690375 | 27850 | 27850 | 27850 | 27800 | 28 |
| 496 | 20250407 | 101100 | 938911275 | 27800 | 27900 | 27900 | 27650 | 516 |
| 497 | 20250407 | 101000 | 924572325 | 28050 | 28050 | 28050 | 28050 | 18 |
| 498 | 20250407 | 100900 | 924067425 | 28100 | 27950 | 28100 | 27900 | 261 |
| 499 | 20250407 | 100800 | 916765275 | 27950 | 27950 | 27950 | 27950 | 10 |
| 500 | 20250407 | 100700 | 916485775 | 27950 | 27900 | 27950 | 27900 | 52 |
| 501 | 20250407 | 100600 | 915032925 | 27950 | 27900 | 27950 | 27900 | 23 |
| 502 | 20250407 | 100500 | 914391175 | 27900 | 28050 | 28050 | 27900 | 43 |
| 503 | 20250407 | 100400 | 913189275 | 28050 | 28050 | 28100 | 27950 | 324 |
| 504 | 20250407 | 100300 | 904118425 | 27950 | 28000 | 28000 | 27950 | 17 |
| 505 | 20250407 | 100200 | 903642875 | 28150 | 27850 | 28200 | 27850 | 869 |
| 506 | 20250407 | 100100 | 879363975 | 27900 | 27750 | 27900 | 27700 | 57 |
| 507 | 20250407 | 100000 | 877782475 | 27900 | 27800 | 27900 | 27750 | 41 |
| 508 | 20250407 | 095900 | 876641225 | 27900 | 27700 | 27900 | 27700 | 610 |
| 509 | 20250407 | 095800 | 859718175 | 27700 | 27650 | 27700 | 27650 | 39 |
| 510 | 20250407 | 095700 | 858638525 | 27700 | 27600 | 27700 | 27600 | 70 |
| 511 | 20250407 | 095600 | 856702225 | 27600 | 27650 | 27700 | 27600 | 118 |
| 512 | 20250407 | 095500 | 853439675 | 27650 | 27700 | 27700 | 27650 | 26 |
| 513 | 20250407 | 095400 | 852719675 | 27650 | 27600 | 27650 | 27550 | 201 |
| 514 | 20250407 | 095300 | 847174725 | 27600 | 27500 | 27600 | 27500 | 53 |
| 515 | 20250407 | 095200 | 845712925 | 27600 | 27500 | 27700 | 27500 | 536 |
| 516 | 20250407 | 095100 | 830936975 | 27500 | 27400 | 27500 | 27400 | 245 |
| 517 | 20250407 | 095000 | 824209425 | 27400 | 27550 | 27550 | 27400 | 158 |
| 518 | 20250407 | 094900 | 819878925 | 27450 | 27300 | 27600 | 27300 | 553 |
| 519 | 20250407 | 094800 | 804702775 | 27200 | 27500 | 27500 | 27200 | 778 |
| 520 | 20250407 | 094700 | 783493675 | 27450 | 27450 | 27450 | 27450 | 5 |
| 521 | 20250407 | 094600 | 783356425 | 27450 | 27350 | 27450 | 27350 | 394 |
| 522 | 20250407 | 094500 | 772578675 | 27350 | 27450 | 27450 | 27350 | 452 |
| 523 | 20250407 | 094400 | 760203275 | 27500 | 27550 | 27550 | 27500 | 56 |
| 524 | 20250407 | 094300 | 758660725 | 27550 | 27550 | 27550 | 27500 | 196 |
| 525 | 20250407 | 094200 | 753261925 | 27600 | 27450 | 27600 | 27450 | 424 |
| 526 | 20250407 | 094100 | 741599375 | 27450 | 27400 | 27500 | 27300 | 345 |
| 527 | 20250407 | 094000 | 732154400 | 27350 | 27350 | 27550 | 27300 | 287 |
| 528 | 20250407 | 093900 | 724290350 | 27350 | 27350 | 27550 | 27300 | 387 |
| 529 | 20250407 | 093800 | 713686150 | 27350 | 27300 | 27350 | 27300 | 16 |
| 530 | 20250407 | 093700 | 713249300 | 27400 | 27300 | 27500 | 27250 | 462 |
| 531 | 20250407 | 093600 | 700609400 | 27300 | 27350 | 27400 | 27250 | 534 |
| 532 | 20250407 | 093500 | 686053650 | 27400 | 27300 | 27400 | 27200 | 192 |
| 533 | 20250407 | 093400 | 680811050 | 27400 | 27400 | 27500 | 27350 | 190 |
| 534 | 20250407 | 093300 | 675603950 | 27400 | 27300 | 27400 | 27300 | 276 |
| 535 | 20250407 | 093200 | 668058400 | 27300 | 27150 | 27300 | 27100 | 117 |
| 536 | 20250407 | 093100 | 664877150 | 27150 | 27100 | 27200 | 27050 | 606 |
| 537 | 20250407 | 093000 | 648447100 | 27250 | 27200 | 27250 | 27100 | 761 |
| 538 | 20250407 | 092900 | 627786450 | 27250 | 27200 | 27300 | 27150 | 1801 |
| 539 | 20250407 | 092800 | 578866650 | 27300 | 27400 | 27400 | 27200 | 1519 |
| 540 | 20250407 | 092700 | 537493150 | 27450 | 27550 | 27550 | 27350 | 1434 |
| 541 | 20250407 | 092600 | 498224950 | 27650 | 27700 | 27700 | 27450 | 1243 |
| 542 | 20250407 | 092500 | 464062000 | 27500 | 27550 | 27700 | 27500 | 717 |
| 543 | 20250407 | 092400 | 444342750 | 27500 | 27500 | 27700 | 27500 | 43 |
| 544 | 20250407 | 092300 | 443156650 | 27700 | 27500 | 27700 | 27450 | 899 |
| 545 | 20250407 | 092200 | 418412250 | 27350 | 27550 | 27550 | 27350 | 1417 |
| 546 | 20250407 | 092100 | 379558150 | 27550 | 27750 | 27750 | 27500 | 277 |
| 547 | 20250407 | 092000 | 371925700 | 27700 | 27700 | 27700 | 27550 | 321 |
| 548 | 20250407 | 091900 | 363048700 | 27700 | 27750 | 27750 | 27550 | 328 |
| 549 | 20250407 | 091800 | 353981150 | 27750 | 27750 | 27750 | 27650 | 399 |
| 550 | 20250407 | 091700 | 342929300 | 27750 | 27950 | 28000 | 27700 | 820 |
| 551 | 20250407 | 091600 | 320065800 | 27950 | 27850 | 27950 | 27800 | 429 |
| 552 | 20250407 | 091500 | 308133400 | 27850 | 27600 | 27850 | 27600 | 615 |
| 553 | 20250407 | 091400 | 291092350 | 27650 | 27750 | 27750 | 27650 | 196 |
| 554 | 20250407 | 091300 | 285670400 | 27750 | 27700 | 27750 | 27600 | 694 |
| 555 | 20250407 | 091200 | 266473300 | 27750 | 27750 | 27750 | 27700 | 53 |
| 556 | 20250407 | 091100 | 265003450 | 27750 | 27750 | 27850 | 27600 | 84 |
| 557 | 20250407 | 091000 | 262678100 | 27700 | 27650 | 27950 | 27650 | 149 |
| 558 | 20250407 | 090900 | 258543650 | 27950 | 27550 | 27950 | 27450 | 1085 |
| 559 | 20250407 | 090800 | 228715200 | 27650 | 27850 | 27900 | 27650 | 380 |
| 560 | 20250407 | 090700 | 218202050 | 27750 | 27500 | 27750 | 27500 | 521 |
| 561 | 20250407 | 090600 | 203845250 | 27550 | 27750 | 27750 | 27500 | 2299 |
| 562 | 20250407 | 090500 | 140497850 | 27700 | 27600 | 27700 | 27550 | 1314 |
| 563 | 20250407 | 090400 | 104217350 | 27650 | 27750 | 27850 | 27650 | 244 |
| 564 | 20250407 | 090300 | 97455450 | 27800 | 27900 | 27950 | 27750 | 651 |
| 565 | 20250407 | 090200 | 79327400 | 27950 | 27950 | 28150 | 27950 | 206 |
| 566 | 20250407 | 090100 | 73565700 | 27750 | 28350 | 28350 | 27750 | 1787 |
| 567 | 20250407 | 090000 | 23476000 | 29050 | 27950 | 29050 | 27950 | 830 |