32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 185700 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 5934 |
| 3 | 20250407 | 185600 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20250407 | 185500 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20250407 | 185400 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20250407 | 185300 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20250407 | 185200 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20250407 | 185100 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20250407 | 185000 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20250407 | 184900 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20250407 | 184800 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20250407 | 184700 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20250407 | 184600 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20250407 | 184500 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20250407 | 184400 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20250407 | 184300 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20250407 | 184200 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20250407 | 184100 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20250407 | 184000 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20250407 | 183900 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20250407 | 183800 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20250407 | 183700 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20250407 | 183600 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20250407 | 183500 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20250407 | 183400 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20250407 | 183300 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20250407 | 183200 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20250407 | 183100 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20250407 | 183000 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20250407 | 182900 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20250407 | 182800 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20250407 | 182700 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 5934 |
| 33 | 20250407 | 182600 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20250407 | 182500 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20250407 | 182400 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20250407 | 182300 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20250407 | 182200 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20250407 | 182100 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20250407 | 182000 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20250407 | 181900 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20250407 | 181800 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20250407 | 181700 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20250407 | 181600 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20250407 | 181500 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20250407 | 181400 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20250407 | 181300 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20250407 | 181200 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20250407 | 181100 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20250407 | 181000 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20250407 | 180900 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20250407 | 180800 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20250407 | 180700 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20250407 | 180600 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20250407 | 180500 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20250407 | 180400 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20250407 | 180300 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20250407 | 180200 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20250407 | 180100 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20250407 | 180000 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20250407 | 175900 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20250407 | 175800 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20250407 | 175700 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 5934 |
| 63 | 20250407 | 175600 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20250407 | 175500 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20250407 | 175400 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20250407 | 175300 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20250407 | 175200 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20250407 | 175100 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20250407 | 175000 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20250407 | 174900 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20250407 | 174800 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20250407 | 174700 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20250407 | 174600 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20250407 | 174500 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20250407 | 174400 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20250407 | 174300 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20250407 | 174200 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20250407 | 174100 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20250407 | 174000 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20250407 | 173900 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20250407 | 173800 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20250407 | 173700 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20250407 | 173600 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20250407 | 173500 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20250407 | 173400 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20250407 | 173300 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20250407 | 173200 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20250407 | 173100 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20250407 | 173000 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20250407 | 172900 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20250407 | 172800 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20250407 | 172700 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 5934 |
| 93 | 20250407 | 172600 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20250407 | 172500 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20250407 | 172400 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20250407 | 172300 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20250407 | 172200 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20250407 | 172100 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20250407 | 172000 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20250407 | 171900 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20250407 | 171800 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20250407 | 171700 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20250407 | 171600 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20250407 | 171500 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20250407 | 171400 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20250407 | 171300 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20250407 | 171200 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20250407 | 171100 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20250407 | 171000 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20250407 | 170900 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20250407 | 170800 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20250407 | 170700 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20250407 | 170600 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20250407 | 170500 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20250407 | 170400 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20250407 | 170300 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20250407 | 170200 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20250407 | 170100 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20250407 | 170000 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20250407 | 165900 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20250407 | 165800 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20250407 | 165700 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 5934 |
| 123 | 20250407 | 165600 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20250407 | 165500 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20250407 | 165400 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20250407 | 165300 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20250407 | 165200 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20250407 | 165100 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20250407 | 165000 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20250407 | 164900 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20250407 | 164800 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20250407 | 164700 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20250407 | 164600 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20250407 | 164500 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20250407 | 164400 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20250407 | 164300 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20250407 | 164200 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20250407 | 164100 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20250407 | 164000 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20250407 | 163900 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20250407 | 163800 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20250407 | 163700 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20250407 | 163600 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20250407 | 163500 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20250407 | 163400 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20250407 | 163300 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20250407 | 163200 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20250407 | 163100 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20250407 | 163000 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20250407 | 162900 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20250407 | 162800 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20250407 | 162700 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 5934 |
| 153 | 20250407 | 162600 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20250407 | 162500 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20250407 | 162400 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20250407 | 162300 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20250407 | 162200 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20250407 | 162100 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20250407 | 162000 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20250407 | 161900 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20250407 | 161800 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20250407 | 161700 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20250407 | 161600 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20250407 | 161500 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20250407 | 161400 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20250407 | 161300 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20250407 | 161200 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20250407 | 161100 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20250407 | 161000 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20250407 | 160900 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20250407 | 160800 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20250407 | 160700 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20250407 | 160600 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20250407 | 160500 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20250407 | 160400 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20250407 | 160300 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20250407 | 160200 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20250407 | 160100 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20250407 | 160000 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20250407 | 155900 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20250407 | 155800 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20250407 | 155700 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 5934 |
| 183 | 20250407 | 155600 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20250407 | 155500 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20250407 | 155400 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20250407 | 155300 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20250407 | 155200 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20250407 | 155100 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20250407 | 155000 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20250407 | 154900 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20250407 | 154800 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20250407 | 154700 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20250407 | 154600 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20250407 | 154500 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20250407 | 154400 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20250407 | 154300 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20250407 | 154200 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20250407 | 154100 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20250407 | 154000 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20250407 | 153900 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20250407 | 153800 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20250407 | 153700 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20250407 | 153600 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20250407 | 153500 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 205 | 20250407 | 153400 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 206 | 20250407 | 153300 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 207 | 20250407 | 153200 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 208 | 20250407 | 153100 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 209 | 20250407 | 153000 | 6847836150 | 32800 | 32800 | 32800 | 32800 | 5934 |
| 210 | 20250407 | 152900 | 6653200950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 211 | 20250407 | 152800 | 6653200950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 212 | 20250407 | 152700 | 6653200950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 213 | 20250407 | 152600 | 6653200950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 214 | 20250407 | 152500 | 6653200950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 215 | 20250407 | 152400 | 6653200950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 216 | 20250407 | 152300 | 6653200950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 217 | 20250407 | 152200 | 6653200950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 218 | 20250407 | 152100 | 6653200950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 219 | 20250407 | 152000 | 6653200950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 220 | 20250407 | 151900 | 6653200950 | 32800 | 32900 | 33000 | 32800 | 586 |
| 221 | 20250407 | 151800 | 6633923300 | 32950 | 32950 | 33000 | 32800 | 765 |
| 222 | 20250407 | 151700 | 6608770100 | 32950 | 32800 | 32950 | 32800 | 2889 |
| 223 | 20250407 | 151600 | 6513874650 | 32800 | 32950 | 33000 | 32800 | 3575 |
| 224 | 20250407 | 151500 | 6396356100 | 33000 | 32950 | 33000 | 32850 | 1596 |
| 225 | 20250407 | 151400 | 6343767450 | 32900 | 33050 | 33100 | 32900 | 1102 |
| 226 | 20250407 | 151300 | 6307447500 | 32900 | 33000 | 33100 | 32900 | 1048 |
| 227 | 20250407 | 151200 | 6272866000 | 33100 | 33150 | 33150 | 33000 | 518 |
| 228 | 20250407 | 151100 | 6255744600 | 33100 | 33000 | 33150 | 32950 | 736 |
| 229 | 20250407 | 151000 | 6231450100 | 32950 | 33000 | 33100 | 32950 | 553 |
| 230 | 20250407 | 150900 | 6213212800 | 33000 | 32950 | 33050 | 32950 | 634 |
| 231 | 20250407 | 150800 | 6192293500 | 33000 | 33050 | 33050 | 33000 | 432 |
| 232 | 20250407 | 150700 | 6178032700 | 33050 | 33000 | 33050 | 32950 | 251 |
| 233 | 20250407 | 150600 | 6169744750 | 33050 | 33050 | 33050 | 32900 | 960 |
| 234 | 20250407 | 150500 | 6138091250 | 33000 | 33050 | 33050 | 33000 | 306 |
| 235 | 20250407 | 150400 | 6127983100 | 33100 | 33150 | 33200 | 33100 | 459 |
| 236 | 20250407 | 150300 | 6112779200 | 33200 | 33150 | 33200 | 33050 | 1064 |
| 237 | 20250407 | 150200 | 6077538000 | 33150 | 33150 | 33150 | 33100 | 301 |
| 238 | 20250407 | 150100 | 6067562550 | 33150 | 33050 | 33150 | 32950 | 1378 |
| 239 | 20250407 | 150000 | 6022075950 | 33100 | 33050 | 33150 | 33000 | 1253 |
| 240 | 20250407 | 145900 | 5980623950 | 33050 | 33000 | 33100 | 32950 | 333 |
| 241 | 20250407 | 145800 | 5969636150 | 33000 | 33100 | 33100 | 32900 | 685 |
| 242 | 20250407 | 145700 | 5947043300 | 33100 | 33050 | 33100 | 33000 | 499 |
| 243 | 20250407 | 145600 | 5930550350 | 33050 | 33050 | 33100 | 32950 | 733 |
| 244 | 20250407 | 145500 | 5906354450 | 32950 | 33050 | 33100 | 32950 | 1354 |
| 245 | 20250407 | 145400 | 5861672450 | 33100 | 33050 | 33150 | 33000 | 911 |
| 246 | 20250407 | 145300 | 5831536950 | 33050 | 33150 | 33150 | 33000 | 446 |
| 247 | 20250407 | 145200 | 5816783800 | 33150 | 33150 | 33150 | 33000 | 1249 |
| 248 | 20250407 | 145100 | 5775510050 | 33150 | 33100 | 33150 | 33100 | 609 |
| 249 | 20250407 | 145000 | 5755347200 | 33100 | 33100 | 33150 | 33050 | 300 |
| 250 | 20250407 | 144900 | 5745417900 | 33050 | 33100 | 33150 | 33050 | 493 |
| 251 | 20250407 | 144800 | 5729107900 | 33100 | 33150 | 33200 | 33050 | 887 |
| 252 | 20250407 | 144700 | 5699726100 | 33100 | 33150 | 33200 | 33050 | 578 |
| 253 | 20250407 | 144600 | 5680586900 | 33150 | 33100 | 33200 | 33100 | 1113 |
| 254 | 20250407 | 144500 | 5643708400 | 33150 | 33150 | 33150 | 33100 | 458 |
| 255 | 20250407 | 144400 | 5628539550 | 33150 | 33150 | 33200 | 33100 | 222 |
| 256 | 20250407 | 144300 | 5621184000 | 33150 | 33250 | 33250 | 33100 | 366 |
| 257 | 20250407 | 144200 | 5609056050 | 33300 | 33100 | 33300 | 33100 | 234 |
| 258 | 20250407 | 144100 | 5601306900 | 33100 | 33100 | 33150 | 33050 | 864 |
| 259 | 20250407 | 144000 | 5572733000 | 33050 | 33100 | 33100 | 33050 | 561 |
| 260 | 20250407 | 143900 | 5554187150 | 33100 | 33150 | 33150 | 33050 | 300 |
| 261 | 20250407 | 143800 | 5544255600 | 33150 | 33150 | 33150 | 33100 | 623 |
| 262 | 20250407 | 143700 | 5523629050 | 33150 | 33150 | 33150 | 33100 | 513 |
| 263 | 20250407 | 143600 | 5506626800 | 33200 | 33175 | 33200 | 33150 | 409 |
| 264 | 20250407 | 143500 | 5493064575 | 33175 | 33200 | 33250 | 33150 | 511 |
| 265 | 20250407 | 143400 | 5476106450 | 33250 | 33200 | 33250 | 33200 | 419 |
| 266 | 20250407 | 143300 | 5462185700 | 33250 | 33350 | 33350 | 33200 | 162 |
| 267 | 20250407 | 143200 | 5456794700 | 33350 | 33300 | 33350 | 33250 | 205 |
| 268 | 20250407 | 143100 | 5449969500 | 33200 | 33250 | 33300 | 33200 | 472 |
| 269 | 20250407 | 143000 | 5434272150 | 33250 | 33250 | 33300 | 33200 | 524 |
| 270 | 20250407 | 142900 | 5416851650 | 33250 | 33250 | 33250 | 33200 | 415 |
| 271 | 20250407 | 142800 | 5403059500 | 33250 | 33400 | 33400 | 33250 | 317 |
| 272 | 20250407 | 142700 | 5392493350 | 33350 | 33450 | 33450 | 33300 | 466 |
| 273 | 20250407 | 142600 | 5376949300 | 33400 | 33400 | 33450 | 33300 | 259 |
| 274 | 20250407 | 142500 | 5368297300 | 33350 | 33400 | 33400 | 33300 | 440 |
| 275 | 20250407 | 142400 | 5353630750 | 33400 | 33450 | 33450 | 33350 | 567 |
| 276 | 20250407 | 142300 | 5334683650 | 33450 | 33450 | 33500 | 33400 | 472 |
| 277 | 20250407 | 142200 | 5318908300 | 33450 | 33450 | 33450 | 33400 | 341 |
| 278 | 20250407 | 142100 | 5307502900 | 33500 | 33500 | 33500 | 33450 | 330 |
| 279 | 20250407 | 142000 | 5296455750 | 33500 | 33450 | 33550 | 33400 | 1761 |
| 280 | 20250407 | 141900 | 5237534000 | 33450 | 33250 | 33450 | 33250 | 1110 |
| 281 | 20250407 | 141800 | 5200582600 | 33200 | 33200 | 33250 | 33150 | 2225 |
| 282 | 20250407 | 141700 | 5126750450 | 33250 | 33200 | 33250 | 33200 | 221 |
| 283 | 20250407 | 141600 | 5119408100 | 33250 | 33250 | 33300 | 33150 | 698 |
| 284 | 20250407 | 141500 | 5096216250 | 33250 | 33250 | 33250 | 33200 | 417 |
| 285 | 20250407 | 141400 | 5082352500 | 33250 | 33250 | 33250 | 33250 | 157 |
| 286 | 20250407 | 141300 | 5077132250 | 33250 | 33350 | 33350 | 33250 | 417 |
| 287 | 20250407 | 141200 | 5063262750 | 33400 | 33350 | 33450 | 33300 | 654 |
| 288 | 20250407 | 141100 | 5041436250 | 33200 | 33300 | 33350 | 33200 | 543 |
| 289 | 20250407 | 141000 | 5023371500 | 33300 | 33300 | 33300 | 33250 | 387 |
| 290 | 20250407 | 140900 | 5010497900 | 33300 | 33400 | 33400 | 33200 | 290 |
| 291 | 20250407 | 140800 | 5000852950 | 33350 | 33300 | 33350 | 33150 | 569 |
| 292 | 20250407 | 140700 | 4981945900 | 33200 | 33300 | 33300 | 33200 | 443 |
| 293 | 20250407 | 140600 | 4967217650 | 33250 | 33200 | 33250 | 33150 | 678 |
| 294 | 20250407 | 140500 | 4944687700 | 33150 | 33200 | 33200 | 33150 | 349 |
| 295 | 20250407 | 140400 | 4933107600 | 33200 | 33200 | 33300 | 33150 | 394 |
| 296 | 20250407 | 140300 | 4920017450 | 33200 | 33150 | 33200 | 33150 | 328 |
| 297 | 20250407 | 140200 | 4909133850 | 33200 | 33200 | 33250 | 33200 | 229 |
| 298 | 20250407 | 140100 | 4901529150 | 33250 | 33200 | 33300 | 33150 | 721 |
| 299 | 20250407 | 140000 | 4877567350 | 33200 | 33200 | 33300 | 33150 | 264 |
| 300 | 20250407 | 135900 | 4868796350 | 33150 | 33150 | 33200 | 33100 | 430 |
| 301 | 20250407 | 135800 | 4854541300 | 33100 | 33150 | 33200 | 33100 | 400 |
| 302 | 20250407 | 135700 | 4841272300 | 33200 | 33150 | 33200 | 33100 | 550 |
| 303 | 20250407 | 135600 | 4823042000 | 33200 | 33200 | 33200 | 33100 | 516 |
| 304 | 20250407 | 135500 | 4805932000 | 33200 | 33200 | 33200 | 33150 | 234 |
| 305 | 20250407 | 135400 | 4798167950 | 33200 | 33250 | 33250 | 33200 | 170 |
| 306 | 20250407 | 135300 | 4792517050 | 33250 | 33200 | 33300 | 33150 | 280 |
| 307 | 20250407 | 135200 | 4783209750 | 33200 | 33250 | 33300 | 33200 | 311 |
| 308 | 20250407 | 135100 | 4772871750 | 33300 | 33300 | 33300 | 33200 | 391 |
| 309 | 20250407 | 135000 | 4759878450 | 33250 | 33250 | 33300 | 33250 | 209 |
| 310 | 20250407 | 134900 | 4752924350 | 33250 | 33300 | 33300 | 33200 | 545 |
| 311 | 20250407 | 134800 | 4734816200 | 33200 | 33250 | 33400 | 33200 | 736 |
| 312 | 20250407 | 134700 | 4710291050 | 33250 | 33300 | 33300 | 33200 | 285 |
| 313 | 20250407 | 134600 | 4700815750 | 33300 | 33150 | 33350 | 33100 | 227 |
| 314 | 20250407 | 134500 | 4693268550 | 33150 | 33250 | 33400 | 33150 | 618 |
| 315 | 20250407 | 134400 | 4672714300 | 33250 | 33250 | 33250 | 33150 | 302 |
| 316 | 20250407 | 134300 | 4662683850 | 33150 | 33200 | 33250 | 33150 | 843 |
| 317 | 20250407 | 134200 | 4634704050 | 33200 | 33250 | 33300 | 33200 | 443 |
| 318 | 20250407 | 134100 | 4619970300 | 33250 | 33300 | 33350 | 33250 | 152 |
| 319 | 20250407 | 134000 | 4614910900 | 33300 | 33250 | 33300 | 33200 | 1123 |
| 320 | 20250407 | 133900 | 4577573000 | 33200 | 33350 | 33350 | 33200 | 730 |
| 321 | 20250407 | 133800 | 4553303700 | 33350 | 33400 | 33400 | 33250 | 1845 |
| 322 | 20250407 | 133700 | 4491855150 | 33350 | 33350 | 33450 | 33350 | 203 |
| 323 | 20250407 | 133600 | 4485074550 | 33350 | 33350 | 33400 | 33350 | 149 |
| 324 | 20250407 | 133500 | 4480100950 | 33400 | 33450 | 33450 | 33400 | 331 |
| 325 | 20250407 | 133400 | 4469034950 | 33350 | 33450 | 33450 | 33350 | 431 |
| 326 | 20250407 | 133300 | 4454637850 | 33450 | 33450 | 33500 | 33400 | 234 |
| 327 | 20250407 | 133200 | 4446815250 | 33450 | 33400 | 33450 | 33400 | 248 |
| 328 | 20250407 | 133100 | 4438527000 | 33400 | 33450 | 33450 | 33400 | 374 |
| 329 | 20250407 | 133000 | 4426027950 | 33450 | 33450 | 33500 | 33450 | 173 |
| 330 | 20250407 | 132900 | 4420236300 | 33450 | 33400 | 33450 | 33400 | 135 |
| 331 | 20250407 | 132800 | 4415723500 | 33450 | 33500 | 33500 | 33450 | 257 |
| 332 | 20250407 | 132700 | 4407122550 | 33500 | 33500 | 33500 | 33450 | 283 |
| 333 | 20250407 | 132600 | 4397648100 | 33450 | 33400 | 33500 | 33400 | 194 |
| 334 | 20250407 | 132500 | 4391155100 | 33450 | 33450 | 33500 | 33400 | 174 |
| 335 | 20250407 | 132400 | 4385331200 | 33450 | 33450 | 33450 | 33400 | 183 |
| 336 | 20250407 | 132300 | 4379210850 | 33450 | 33450 | 33500 | 33400 | 126 |
| 337 | 20250407 | 132200 | 4374996650 | 33500 | 33500 | 33500 | 33450 | 284 |
| 338 | 20250407 | 132100 | 4365491400 | 33500 | 33450 | 33500 | 33450 | 277 |
| 339 | 20250407 | 132000 | 4356221150 | 33450 | 33400 | 33450 | 33350 | 264 |
| 340 | 20250407 | 131900 | 4347396650 | 33400 | 33500 | 33500 | 33400 | 225 |
| 341 | 20250407 | 131800 | 4339868650 | 33450 | 33450 | 33450 | 33400 | 259 |
| 342 | 20250407 | 131700 | 4331206350 | 33450 | 33500 | 33500 | 33400 | 712 |
| 343 | 20250407 | 131600 | 4307384850 | 33500 | 33550 | 33600 | 33500 | 297 |
| 344 | 20250407 | 131500 | 4297425350 | 33550 | 33550 | 33600 | 33500 | 290 |
| 345 | 20250407 | 131400 | 4287693000 | 33550 | 33500 | 33600 | 33500 | 191 |
| 346 | 20250407 | 131300 | 4281287250 | 33500 | 33450 | 33500 | 33450 | 215 |
| 347 | 20250407 | 131200 | 4274092300 | 33500 | 33500 | 33550 | 33500 | 143 |
| 348 | 20250407 | 131100 | 4269298100 | 33500 | 33500 | 33550 | 33450 | 230 |
| 349 | 20250407 | 131000 | 4261589550 | 33450 | 33500 | 33500 | 33450 | 201 |
| 350 | 20250407 | 130900 | 4254859400 | 33500 | 33500 | 33500 | 33450 | 164 |
| 351 | 20250407 | 130800 | 4249366100 | 33500 | 33500 | 33550 | 33450 | 405 |
| 352 | 20250407 | 130700 | 4235800650 | 33500 | 33550 | 33550 | 33500 | 140 |
| 353 | 20250407 | 130600 | 4231106050 | 33550 | 33550 | 33550 | 33500 | 482 |
| 354 | 20250407 | 130500 | 4214942300 | 33550 | 33550 | 33600 | 33500 | 289 |
| 355 | 20250407 | 130400 | 4205250750 | 33550 | 33500 | 33600 | 33500 | 224 |
| 356 | 20250407 | 130300 | 4197739750 | 33550 | 33500 | 33550 | 33450 | 442 |
| 357 | 20250407 | 130200 | 4182920750 | 33500 | 33450 | 33600 | 33450 | 313 |
| 358 | 20250407 | 130100 | 4172427500 | 33450 | 33500 | 33500 | 33400 | 391 |
| 359 | 20250407 | 130000 | 4159359950 | 33500 | 33500 | 33550 | 33450 | 455 |
| 360 | 20250407 | 125900 | 4144133000 | 33500 | 33500 | 33500 | 33450 | 257 |
| 361 | 20250407 | 125800 | 4135524750 | 33500 | 33500 | 33500 | 33500 | 141 |
| 362 | 20250407 | 125700 | 4130801250 | 33500 | 33550 | 33550 | 33450 | 276 |
| 363 | 20250407 | 125600 | 4121551400 | 33550 | 33500 | 33550 | 33500 | 151 |
| 364 | 20250407 | 125500 | 4116488100 | 33500 | 33550 | 33550 | 33500 | 117 |
| 365 | 20250407 | 125400 | 4112567800 | 33500 | 33600 | 33600 | 33500 | 530 |
| 366 | 20250407 | 125300 | 4094794425 | 33600 | 33550 | 33650 | 33500 | 1288 |
| 367 | 20250407 | 125200 | 4051564150 | 33550 | 33550 | 33600 | 33500 | 628 |
| 368 | 20250407 | 125100 | 4030494100 | 33600 | 33550 | 33600 | 33450 | 216 |
| 369 | 20250407 | 125000 | 4023244350 | 33550 | 33550 | 33600 | 33500 | 274 |
| 370 | 20250407 | 124900 | 4014056350 | 33600 | 33600 | 33600 | 33500 | 146 |
| 371 | 20250407 | 124800 | 4009158200 | 33600 | 33550 | 33600 | 33450 | 249 |
| 372 | 20250407 | 124700 | 4000811700 | 33550 | 33550 | 33650 | 33400 | 252 |
| 373 | 20250407 | 124600 | 3992355900 | 33550 | 33450 | 33550 | 33450 | 365 |
| 374 | 20250407 | 124500 | 3980129350 | 33450 | 33500 | 33550 | 33400 | 245 |
| 375 | 20250407 | 124400 | 3971927700 | 33500 | 33500 | 33600 | 33450 | 202 |
| 376 | 20250407 | 124300 | 3965162300 | 33450 | 33550 | 33550 | 33450 | 159 |
| 377 | 20250407 | 124200 | 3959836100 | 33550 | 33500 | 33550 | 33450 | 255 |
| 378 | 20250407 | 124100 | 3951294950 | 33500 | 33500 | 33550 | 33500 | 316 |
| 379 | 20250407 | 124000 | 3940700100 | 33500 | 33550 | 33600 | 33500 | 187 |
| 380 | 20250407 | 123900 | 3934427600 | 33550 | 33450 | 33550 | 33450 | 379 |
| 381 | 20250407 | 123800 | 3921738000 | 33450 | 33500 | 33500 | 33350 | 358 |
| 382 | 20250407 | 123700 | 3909763900 | 33500 | 33450 | 33500 | 33400 | 205 |
| 383 | 20250407 | 123600 | 3902904850 | 33500 | 33500 | 33500 | 33350 | 491 |
| 384 | 20250407 | 123500 | 3886475100 | 33500 | 33450 | 33500 | 33400 | 372 |
| 385 | 20250407 | 123400 | 3874019000 | 33400 | 33450 | 33500 | 33400 | 715 |
| 386 | 20250407 | 123300 | 3850120100 | 33450 | 33500 | 33550 | 33450 | 253 |
| 387 | 20250407 | 123200 | 3841639750 | 33500 | 33550 | 33550 | 33500 | 240 |
| 388 | 20250407 | 123100 | 3833595900 | 33550 | 33550 | 33600 | 33500 | 164 |
| 389 | 20250407 | 123000 | 3828096750 | 33600 | 33550 | 33600 | 33500 | 364 |
| 390 | 20250407 | 122900 | 3815886700 | 33600 | 33600 | 33600 | 33550 | 205 |
| 391 | 20250407 | 122800 | 3809003950 | 33600 | 33550 | 33650 | 33550 | 144 |
| 392 | 20250407 | 122700 | 3804167050 | 33550 | 33600 | 33700 | 33550 | 322 |
| 393 | 20250407 | 122600 | 3793345350 | 33600 | 33650 | 33700 | 33550 | 252 |
| 394 | 20250407 | 122500 | 3784871400 | 33650 | 33700 | 33700 | 33550 | 186 |
| 395 | 20250407 | 122400 | 3778613050 | 33700 | 33600 | 33700 | 33600 | 207 |
| 396 | 20250407 | 122300 | 3771651100 | 33650 | 33650 | 33650 | 33600 | 221 |
| 397 | 20250407 | 122200 | 3764220550 | 33650 | 33650 | 33700 | 33600 | 154 |
| 398 | 20250407 | 122100 | 3759034650 | 33600 | 33550 | 33750 | 33550 | 152 |
| 399 | 20250407 | 122000 | 3753916750 | 33550 | 33650 | 33650 | 33550 | 840 |
| 400 | 20250407 | 121900 | 3725716100 | 33700 | 33650 | 33700 | 33600 | 469 |
| 401 | 20250407 | 121800 | 3709922850 | 33650 | 33750 | 33750 | 33600 | 210 |
| 402 | 20250407 | 121700 | 3702848250 | 33650 | 33650 | 33650 | 33650 | 100 |
| 403 | 20250407 | 121600 | 3699483250 | 33650 | 33700 | 33700 | 33600 | 231 |
| 404 | 20250407 | 121500 | 3691712550 | 33750 | 33650 | 33750 | 33600 | 162 |
| 405 | 20250407 | 121400 | 3686255900 | 33650 | 33650 | 33650 | 33600 | 173 |
| 406 | 20250407 | 121300 | 3680435550 | 33650 | 33700 | 33700 | 33600 | 399 |
| 407 | 20250407 | 121200 | 3667005250 | 33650 | 33650 | 33700 | 33650 | 440 |
| 408 | 20250407 | 121100 | 3652193450 | 33700 | 33800 | 33800 | 33700 | 618 |
| 409 | 20250407 | 121000 | 3631355950 | 33750 | 33750 | 33750 | 33700 | 185 |
| 410 | 20250407 | 120900 | 3625116900 | 33750 | 33750 | 33800 | 33700 | 253 |
| 411 | 20250407 | 120800 | 3616585450 | 33800 | 33800 | 33800 | 33800 | 180 |
| 412 | 20250407 | 120700 | 3610501450 | 33800 | 33750 | 33800 | 33700 | 359 |
| 413 | 20250407 | 120600 | 3598379200 | 33800 | 33800 | 33850 | 33700 | 243 |
| 414 | 20250407 | 120500 | 3590172550 | 33800 | 33800 | 33900 | 33750 | 439 |
| 415 | 20250407 | 120400 | 3575329450 | 33850 | 33850 | 33850 | 33800 | 340 |
| 416 | 20250407 | 120300 | 3563825500 | 33850 | 33900 | 33900 | 33750 | 356 |
| 417 | 20250407 | 120200 | 3551782750 | 33900 | 33900 | 33950 | 33800 | 349 |
| 418 | 20250407 | 120100 | 3539971600 | 33850 | 33900 | 33900 | 33850 | 177 |
| 419 | 20250407 | 120000 | 3533974900 | 33850 | 33850 | 33900 | 33850 | 83 |
| 420 | 20250407 | 115900 | 3531165100 | 33850 | 33900 | 33900 | 33800 | 242 |
| 421 | 20250407 | 115800 | 3522975250 | 33850 | 33900 | 33900 | 33800 | 189 |
| 422 | 20250407 | 115700 | 3516574400 | 33900 | 33900 | 33900 | 33900 | 60 |
| 423 | 20250407 | 115600 | 3514540400 | 33900 | 33800 | 33900 | 33800 | 202 |
| 424 | 20250407 | 115500 | 3507704350 | 33800 | 33900 | 33950 | 33800 | 484 |
| 425 | 20250407 | 115400 | 3491329100 | 33900 | 33900 | 33950 | 33900 | 162 |
| 426 | 20250407 | 115300 | 3485834150 | 33950 | 33850 | 33950 | 33850 | 171 |
| 427 | 20250407 | 115200 | 3480042550 | 33850 | 33900 | 33900 | 33800 | 119 |
| 428 | 20250407 | 115100 | 3476016100 | 34000 | 33950 | 34000 | 33800 | 440 |
| 429 | 20250407 | 115000 | 3461099950 | 33950 | 33850 | 33950 | 33800 | 302 |
| 430 | 20250407 | 114900 | 3450871450 | 33900 | 33850 | 34050 | 33800 | 219 |
| 431 | 20250407 | 114800 | 3443450200 | 33850 | 34000 | 34000 | 33750 | 337 |
| 432 | 20250407 | 114700 | 3432042650 | 34050 | 33900 | 34050 | 33850 | 1637 |
| 433 | 20250407 | 114600 | 3376553000 | 33900 | 33850 | 33900 | 33800 | 442 |
| 434 | 20250407 | 114500 | 3361594450 | 33850 | 33800 | 33950 | 33800 | 392 |
| 435 | 20250407 | 114400 | 3348325300 | 33800 | 33850 | 33900 | 33750 | 352 |
| 436 | 20250407 | 114300 | 3336414150 | 33900 | 33900 | 33950 | 33850 | 157 |
| 437 | 20250407 | 114200 | 3331093500 | 33900 | 33750 | 33900 | 33750 | 201 |
| 438 | 20250407 | 114100 | 3324303000 | 33750 | 33800 | 33850 | 33750 | 284 |
| 439 | 20250407 | 114000 | 3314700600 | 33850 | 33850 | 33850 | 33750 | 209 |
| 440 | 20250407 | 113900 | 3307633200 | 33850 | 33750 | 33850 | 33750 | 278 |
| 441 | 20250407 | 113800 | 3298244350 | 33750 | 33800 | 33800 | 33700 | 243 |
| 442 | 20250407 | 113700 | 3290041550 | 33750 | 33850 | 33850 | 33750 | 443 |
| 443 | 20250407 | 113600 | 3275075500 | 33800 | 33900 | 33950 | 33800 | 444 |
| 444 | 20250407 | 113500 | 3260022050 | 33950 | 33950 | 33950 | 33850 | 362 |
| 445 | 20250407 | 113400 | 3247752350 | 33950 | 33900 | 33950 | 33850 | 189 |
| 446 | 20250407 | 113300 | 3241347300 | 33900 | 34000 | 34050 | 33850 | 221 |
| 447 | 20250407 | 113200 | 3233839700 | 34000 | 33850 | 34000 | 33850 | 186 |
| 448 | 20250407 | 113100 | 3227531600 | 33900 | 33850 | 33950 | 33850 | 224 |
| 449 | 20250407 | 113000 | 3219941950 | 33900 | 33950 | 33950 | 33850 | 169 |
| 450 | 20250407 | 112900 | 3214208300 | 33950 | 34000 | 34000 | 33950 | 155 |
| 451 | 20250407 | 112800 | 3208941200 | 33950 | 34050 | 34100 | 33900 | 450 |
| 452 | 20250407 | 112700 | 3193653650 | 34000 | 34000 | 34050 | 34000 | 243 |
| 453 | 20250407 | 112600 | 3185387850 | 34000 | 34100 | 34100 | 34000 | 155 |
| 454 | 20250407 | 112500 | 3180106750 | 34050 | 34000 | 34050 | 34000 | 159 |
| 455 | 20250407 | 112400 | 3174694950 | 34050 | 34050 | 34050 | 34000 | 240 |
| 456 | 20250407 | 112300 | 3166529250 | 34050 | 34050 | 34100 | 34000 | 208 |
| 457 | 20250407 | 112200 | 3159447950 | 34050 | 34100 | 34150 | 34050 | 756 |
| 458 | 20250407 | 112100 | 3133668400 | 34050 | 34150 | 34150 | 34050 | 395 |
| 459 | 20250407 | 112000 | 3120200400 | 34150 | 34100 | 34150 | 34100 | 217 |
| 460 | 20250407 | 111900 | 3112793200 | 34100 | 34200 | 34250 | 34100 | 260 |
| 461 | 20250407 | 111800 | 3103916650 | 34200 | 34200 | 34200 | 34150 | 153 |
| 462 | 20250407 | 111700 | 3098686050 | 34200 | 34200 | 34250 | 34150 | 230 |
| 463 | 20250407 | 111600 | 3090820250 | 34200 | 34200 | 34250 | 34150 | 228 |
| 464 | 20250407 | 111500 | 3083024900 | 34200 | 34200 | 34250 | 34200 | 228 |
| 465 | 20250407 | 111400 | 3075222100 | 34200 | 34200 | 34250 | 34200 | 109 |
| 466 | 20250407 | 111300 | 3071490500 | 34250 | 34250 | 34300 | 34200 | 353 |
| 467 | 20250407 | 111200 | 3059409700 | 34250 | 34300 | 34350 | 34250 | 311 |
| 468 | 20250407 | 111100 | 3048739850 | 34300 | 34350 | 34350 | 34250 | 140 |
| 469 | 20250407 | 111000 | 3043933700 | 34250 | 34450 | 34450 | 34250 | 242 |
| 470 | 20250407 | 110900 | 3035604050 | 34400 | 34350 | 34400 | 34350 | 149 |
| 471 | 20250407 | 110800 | 3030481650 | 34350 | 34400 | 34400 | 34300 | 170 |
| 472 | 20250407 | 110700 | 3024644650 | 34400 | 34400 | 34400 | 34300 | 212 |
| 473 | 20250407 | 110600 | 3017357650 | 34400 | 34400 | 34500 | 34350 | 414 |
| 474 | 20250407 | 110500 | 3003111850 | 34400 | 34450 | 34450 | 34350 | 231 |
| 475 | 20250407 | 110400 | 2995162350 | 34400 | 34300 | 34450 | 34300 | 250 |
| 476 | 20250407 | 110300 | 2986566600 | 34300 | 34300 | 34350 | 34250 | 263 |
| 477 | 20250407 | 110200 | 2977544650 | 34250 | 34200 | 34250 | 34200 | 166 |
| 478 | 20250407 | 110100 | 2971861250 | 34250 | 34300 | 34350 | 34200 | 522 |
| 479 | 20250407 | 110000 | 2953970350 | 34250 | 34250 | 34300 | 34250 | 114 |
| 480 | 20250407 | 105900 | 2950065800 | 34200 | 34200 | 34200 | 34150 | 200 |
| 481 | 20250407 | 105800 | 2943227650 | 34200 | 34200 | 34200 | 34150 | 231 |
| 482 | 20250407 | 105700 | 2935332500 | 34250 | 34250 | 34300 | 34250 | 101 |
| 483 | 20250407 | 105600 | 2931869450 | 34250 | 34250 | 34250 | 34200 | 122 |
| 484 | 20250407 | 105500 | 2927692550 | 34250 | 34150 | 34300 | 34150 | 184 |
| 485 | 20250407 | 105400 | 2921398500 | 34200 | 34150 | 34250 | 34150 | 180 |
| 486 | 20250407 | 105300 | 2915239450 | 34100 | 34100 | 34200 | 34100 | 196 |
| 487 | 20250407 | 105200 | 2908549250 | 34100 | 34150 | 34150 | 34050 | 274 |
| 488 | 20250407 | 105100 | 2899202300 | 34150 | 34150 | 34150 | 34100 | 126 |
| 489 | 20250407 | 105000 | 2894900050 | 34100 | 34150 | 34150 | 34100 | 295 |
| 490 | 20250407 | 104900 | 2884827550 | 34150 | 34150 | 34150 | 34100 | 177 |
| 491 | 20250407 | 104800 | 2878786800 | 34150 | 34150 | 34200 | 34100 | 306 |
| 492 | 20250407 | 104700 | 2868341350 | 34100 | 34200 | 34200 | 34100 | 640 |
| 493 | 20250407 | 104600 | 2846508900 | 34150 | 34150 | 34150 | 34100 | 160 |
| 494 | 20250407 | 104500 | 2841045350 | 34100 | 34100 | 34100 | 34050 | 142 |
| 495 | 20250407 | 104400 | 2836204050 | 34100 | 34150 | 34150 | 34050 | 380 |
| 496 | 20250407 | 104300 | 2823250900 | 34100 | 34150 | 34200 | 34100 | 236 |
| 497 | 20250407 | 104200 | 2815192700 | 34100 | 34100 | 34150 | 34100 | 56 |
| 498 | 20250407 | 104100 | 2813282850 | 34100 | 34100 | 34150 | 34100 | 279 |
| 499 | 20250407 | 104000 | 2803765150 | 34100 | 34150 | 34200 | 34100 | 218 |
| 500 | 20250407 | 103900 | 2796317350 | 34150 | 34200 | 34250 | 34150 | 280 |
| 501 | 20250407 | 103800 | 2786745100 | 34200 | 34200 | 34200 | 34150 | 146 |
| 502 | 20250407 | 103700 | 2781754100 | 34200 | 34250 | 34250 | 34150 | 352 |
| 503 | 20250407 | 103600 | 2769714000 | 34250 | 34250 | 34250 | 34200 | 180 |
| 504 | 20250407 | 103500 | 2763551400 | 34250 | 34300 | 34350 | 34250 | 231 |
| 505 | 20250407 | 103400 | 2755626900 | 34300 | 34300 | 34350 | 34250 | 165 |
| 506 | 20250407 | 103300 | 2749965450 | 34300 | 34200 | 34300 | 34200 | 191 |
| 507 | 20250407 | 103200 | 2743421100 | 34200 | 34300 | 34300 | 34150 | 104 |
| 508 | 20250407 | 103100 | 2739864450 | 34200 | 34350 | 34400 | 34150 | 940 |
| 509 | 20250407 | 103000 | 2707716600 | 34350 | 34250 | 34400 | 34200 | 528 |
| 510 | 20250407 | 102900 | 2689603850 | 34250 | 34250 | 34350 | 34250 | 151 |
| 511 | 20250407 | 102800 | 2684424950 | 34300 | 34250 | 34350 | 34250 | 195 |
| 512 | 20250407 | 102700 | 2677737650 | 34250 | 34300 | 34300 | 34250 | 318 |
| 513 | 20250407 | 102600 | 2666831700 | 34300 | 34350 | 34400 | 34300 | 397 |
| 514 | 20250407 | 102500 | 2653193350 | 34350 | 34150 | 34350 | 34150 | 521 |
| 515 | 20250407 | 102400 | 2635359700 | 34150 | 34150 | 34150 | 34150 | 54 |
| 516 | 20250407 | 102300 | 2633515600 | 34100 | 34150 | 34150 | 34100 | 420 |
| 517 | 20250407 | 102200 | 2619178900 | 34100 | 34100 | 34150 | 34100 | 361 |
| 518 | 20250407 | 102100 | 2606862100 | 34100 | 34050 | 34100 | 34050 | 3861 |
| 519 | 20250407 | 102000 | 2475205500 | 34100 | 33950 | 34100 | 33900 | 473 |
| 520 | 20250407 | 101900 | 2459123300 | 33900 | 33800 | 33900 | 33800 | 2338 |
| 521 | 20250407 | 101800 | 2380017350 | 33750 | 33650 | 33800 | 33650 | 664 |
| 522 | 20250407 | 101700 | 2357625350 | 33700 | 33600 | 33750 | 33600 | 1064 |
| 523 | 20250407 | 101600 | 2321804900 | 33600 | 33550 | 33600 | 33500 | 212 |
| 524 | 20250407 | 101500 | 2314688050 | 33600 | 33500 | 33600 | 33500 | 288 |
| 525 | 20250407 | 101400 | 2305017950 | 33500 | 33450 | 33500 | 33450 | 411 |
| 526 | 20250407 | 101300 | 2291253200 | 33500 | 33450 | 33500 | 33400 | 174 |
| 527 | 20250407 | 101200 | 2285432650 | 33400 | 33400 | 33500 | 33400 | 488 |
| 528 | 20250407 | 101100 | 2269106500 | 33450 | 33500 | 33550 | 33400 | 824 |
| 529 | 20250407 | 101000 | 2241531450 | 33600 | 33350 | 33600 | 33350 | 2375 |
| 530 | 20250407 | 100900 | 2161972850 | 33400 | 33450 | 33450 | 33300 | 348 |
| 531 | 20250407 | 100800 | 2150354000 | 33400 | 33450 | 33500 | 33350 | 554 |
| 532 | 20250407 | 100700 | 2131857800 | 33400 | 33550 | 33550 | 33400 | 1029 |
| 533 | 20250407 | 100600 | 2097457300 | 33550 | 33350 | 33550 | 33300 | 1266 |
| 534 | 20250407 | 100500 | 2055169800 | 33350 | 33450 | 33450 | 33300 | 903 |
| 535 | 20250407 | 100400 | 2025075450 | 33450 | 33350 | 33450 | 33350 | 357 |
| 536 | 20250407 | 100300 | 2013141800 | 33400 | 33400 | 33450 | 33350 | 571 |
| 537 | 20250407 | 100200 | 1994079550 | 33400 | 33350 | 33400 | 33300 | 266 |
| 538 | 20250407 | 100100 | 1985211900 | 33350 | 33500 | 33500 | 33250 | 603 |
| 539 | 20250407 | 100000 | 1965098950 | 33350 | 33500 | 33550 | 33250 | 439 |
| 540 | 20250407 | 095900 | 1950417150 | 33450 | 33350 | 33450 | 33300 | 527 |
| 541 | 20250407 | 095800 | 1932811350 | 33400 | 33400 | 33400 | 33250 | 580 |
| 542 | 20250407 | 095700 | 1913504450 | 33400 | 33300 | 33400 | 33250 | 298 |
| 543 | 20250407 | 095600 | 1903566725 | 33300 | 33400 | 33450 | 33300 | 1481 |
| 544 | 20250407 | 095500 | 1854207275 | 33350 | 33350 | 33400 | 33250 | 891 |
| 545 | 20250407 | 095400 | 1824519475 | 33400 | 33300 | 33400 | 33250 | 574 |
| 546 | 20250407 | 095300 | 1805424575 | 33300 | 33300 | 33300 | 33200 | 373 |
| 547 | 20250407 | 095200 | 1793020775 | 33300 | 33250 | 33300 | 33250 | 281 |
| 548 | 20250407 | 095100 | 1783673625 | 33250 | 33250 | 33400 | 33200 | 478 |
| 549 | 20250407 | 095000 | 1767766875 | 33250 | 33200 | 33250 | 33200 | 733 |
| 550 | 20250407 | 094900 | 1743420025 | 33200 | 33150 | 33300 | 33150 | 784 |
| 551 | 20250407 | 094800 | 1717414225 | 33200 | 33250 | 33300 | 33200 | 1352 |
| 552 | 20250407 | 094700 | 1672478025 | 33300 | 33300 | 33350 | 33300 | 321 |
| 553 | 20250407 | 094600 | 1661785425 | 33300 | 33250 | 33300 | 33200 | 194 |
| 554 | 20250407 | 094500 | 1655335825 | 33200 | 33300 | 33300 | 33200 | 390 |
| 555 | 20250407 | 094400 | 1642356225 | 33300 | 33350 | 33350 | 33300 | 159 |
| 556 | 20250407 | 094300 | 1637057525 | 33350 | 33350 | 33400 | 33200 | 1096 |
| 557 | 20250407 | 094200 | 1600559375 | 33350 | 33400 | 33450 | 33350 | 226 |
| 558 | 20250407 | 094100 | 1593008675 | 33400 | 33550 | 33550 | 33400 | 439 |
| 559 | 20250407 | 094000 | 1578319325 | 33550 | 33500 | 33650 | 33500 | 1362 |
| 560 | 20250407 | 093900 | 1532640275 | 33600 | 33650 | 33700 | 33450 | 1729 |
| 561 | 20250407 | 093800 | 1474668225 | 33600 | 33450 | 33650 | 33400 | 1481 |
| 562 | 20250407 | 093700 | 1425071575 | 33500 | 33350 | 33550 | 33250 | 1114 |
| 563 | 20250407 | 093600 | 1387837725 | 33400 | 33200 | 33475 | 33150 | 1097 |
| 564 | 20250407 | 093500 | 1351404325 | 33250 | 33400 | 33400 | 33200 | 415 |
| 565 | 20250407 | 093400 | 1337583525 | 33400 | 33400 | 33400 | 33250 | 336 |
| 566 | 20250407 | 093300 | 1326384925 | 33250 | 33350 | 33450 | 33200 | 1093 |
| 567 | 20250407 | 093200 | 1289922675 | 33400 | 33200 | 33450 | 33150 | 1580 |
| 568 | 20250407 | 093100 | 1237322325 | 33250 | 33250 | 33250 | 33150 | 1418 |
| 569 | 20250407 | 093000 | 1190259850 | 33250 | 33200 | 33300 | 33200 | 512 |
| 570 | 20250407 | 092900 | 1173237150 | 33250 | 33250 | 33300 | 33250 | 557 |
| 571 | 20250407 | 092800 | 1154710750 | 33250 | 33350 | 33350 | 33200 | 1950 |
| 572 | 20250407 | 092700 | 1089844700 | 33350 | 33350 | 33400 | 33350 | 1375 |
| 573 | 20250407 | 092600 | 1043957000 | 33350 | 33500 | 33550 | 33350 | 1014 |
| 574 | 20250407 | 092500 | 1010083750 | 33500 | 33500 | 33600 | 33400 | 600 |
| 575 | 20250407 | 092400 | 990000050 | 33500 | 33500 | 33600 | 33400 | 2247 |
| 576 | 20250407 | 092300 | 914744350 | 33550 | 33550 | 33750 | 33400 | 5653 |
| 577 | 20250407 | 092200 | 725538750 | 33650 | 33600 | 33700 | 33600 | 198 |
| 578 | 20250407 | 092100 | 718878050 | 33650 | 33550 | 33750 | 33550 | 899 |
| 579 | 20250407 | 092000 | 688607750 | 33700 | 33750 | 33750 | 33500 | 751 |
| 580 | 20250407 | 091900 | 663381800 | 33750 | 33600 | 33750 | 33600 | 387 |
| 581 | 20250407 | 091800 | 650353950 | 33600 | 33700 | 33700 | 33500 | 1237 |
| 582 | 20250407 | 091700 | 608799250 | 33750 | 33850 | 33850 | 33700 | 621 |
| 583 | 20250407 | 091600 | 587840850 | 33850 | 33850 | 33850 | 33750 | 304 |
| 584 | 20250407 | 091500 | 577558200 | 33950 | 33950 | 34000 | 33850 | 341 |
| 585 | 20250407 | 091400 | 566000050 | 33900 | 33750 | 34000 | 33750 | 626 |
| 586 | 20250407 | 091300 | 544804050 | 33850 | 33700 | 33850 | 33700 | 328 |
| 587 | 20250407 | 091200 | 533731950 | 33750 | 33750 | 33850 | 33700 | 302 |
| 588 | 20250407 | 091100 | 523549000 | 33750 | 33850 | 33850 | 33700 | 912 |
| 589 | 20250407 | 091000 | 492754800 | 33850 | 34000 | 34100 | 33800 | 630 |
| 590 | 20250407 | 090900 | 471403600 | 34050 | 34000 | 34150 | 33950 | 361 |
| 591 | 20250407 | 090800 | 459103950 | 34000 | 33850 | 34000 | 33800 | 1888 |
| 592 | 20250407 | 090700 | 395235600 | 33850 | 33750 | 33850 | 33750 | 245 |
| 593 | 20250407 | 090600 | 386957850 | 33750 | 34000 | 34100 | 33750 | 801 |
| 594 | 20250407 | 090500 | 359780850 | 33850 | 33600 | 34050 | 33550 | 929 |
| 595 | 20250407 | 090400 | 328471650 | 33600 | 33650 | 33650 | 33500 | 1811 |
| 596 | 20250407 | 090300 | 267673050 | 33650 | 33700 | 33700 | 33600 | 629 |
| 597 | 20250407 | 090200 | 246505250 | 33700 | 33950 | 34000 | 33700 | 1524 |
| 598 | 20250407 | 090100 | 194994700 | 33900 | 33850 | 33900 | 33700 | 1714 |
| 599 | 20250407 | 090000 | 137071600 | 33850 | 33800 | 34050 | 33550 | 4063 |