30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250408 | 182800 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 10172 |
| 3 | 20250408 | 182700 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20250408 | 182600 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20250408 | 182500 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20250408 | 182400 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20250408 | 182300 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20250408 | 182200 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20250408 | 182100 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20250408 | 182000 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20250408 | 181900 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20250408 | 181800 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20250408 | 181700 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20250408 | 181600 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20250408 | 181500 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20250408 | 181400 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20250408 | 181300 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20250408 | 181200 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20250408 | 181100 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20250408 | 181000 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20250408 | 180900 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20250408 | 180800 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20250408 | 180700 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20250408 | 180600 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20250408 | 180500 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20250408 | 180400 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20250408 | 180300 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20250408 | 180200 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20250408 | 180100 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20250408 | 180000 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20250408 | 175900 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20250408 | 175800 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 10172 |
| 33 | 20250408 | 175700 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20250408 | 175600 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20250408 | 175500 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20250408 | 175400 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20250408 | 175300 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20250408 | 175200 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20250408 | 175100 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20250408 | 175000 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20250408 | 174900 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20250408 | 174800 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20250408 | 174700 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20250408 | 174600 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20250408 | 174500 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20250408 | 174400 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20250408 | 174300 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20250408 | 174200 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20250408 | 174100 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20250408 | 174000 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20250408 | 173900 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20250408 | 173800 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20250408 | 173700 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20250408 | 173600 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20250408 | 173500 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20250408 | 173400 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20250408 | 173300 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20250408 | 173200 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20250408 | 173100 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20250408 | 173000 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20250408 | 172900 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20250408 | 172800 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 10172 |
| 63 | 20250408 | 172700 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20250408 | 172600 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20250408 | 172500 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20250408 | 172400 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20250408 | 172300 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20250408 | 172200 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20250408 | 172100 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20250408 | 172000 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20250408 | 171900 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20250408 | 171800 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20250408 | 171700 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20250408 | 171600 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20250408 | 171500 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20250408 | 171400 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20250408 | 171300 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20250408 | 171200 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20250408 | 171100 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20250408 | 171000 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20250408 | 170900 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20250408 | 170800 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20250408 | 170700 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20250408 | 170600 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20250408 | 170500 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20250408 | 170400 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20250408 | 170300 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20250408 | 170200 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20250408 | 170100 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20250408 | 170000 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20250408 | 165900 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20250408 | 165800 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 10172 |
| 93 | 20250408 | 165700 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20250408 | 165600 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20250408 | 165500 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20250408 | 165400 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20250408 | 165300 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20250408 | 165200 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20250408 | 165100 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20250408 | 165000 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20250408 | 164900 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20250408 | 164800 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20250408 | 164700 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20250408 | 164600 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20250408 | 164500 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20250408 | 164400 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20250408 | 164300 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20250408 | 164200 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20250408 | 164100 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20250408 | 164000 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20250408 | 163900 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20250408 | 163800 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20250408 | 163700 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20250408 | 163600 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20250408 | 163500 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20250408 | 163400 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20250408 | 163300 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20250408 | 163200 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20250408 | 163100 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20250408 | 163000 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20250408 | 162900 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20250408 | 162800 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 10172 |
| 123 | 20250408 | 162700 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20250408 | 162600 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20250408 | 162500 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20250408 | 162400 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20250408 | 162300 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20250408 | 162200 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20250408 | 162100 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20250408 | 162000 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20250408 | 161900 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20250408 | 161800 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20250408 | 161700 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20250408 | 161600 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20250408 | 161500 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20250408 | 161400 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20250408 | 161300 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20250408 | 161200 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20250408 | 161100 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20250408 | 161000 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20250408 | 160900 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20250408 | 160800 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20250408 | 160700 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20250408 | 160600 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20250408 | 160500 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20250408 | 160400 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20250408 | 160300 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20250408 | 160200 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20250408 | 160100 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20250408 | 160000 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20250408 | 155900 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20250408 | 155800 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 10172 |
| 153 | 20250408 | 155700 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20250408 | 155600 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20250408 | 155500 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20250408 | 155400 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20250408 | 155300 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20250408 | 155200 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20250408 | 155100 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20250408 | 155000 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20250408 | 154900 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20250408 | 154800 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20250408 | 154700 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20250408 | 154600 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20250408 | 154500 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20250408 | 154400 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20250408 | 154300 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20250408 | 154200 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20250408 | 154100 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20250408 | 154000 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20250408 | 153900 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20250408 | 153800 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20250408 | 153700 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20250408 | 153600 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20250408 | 153500 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20250408 | 153400 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20250408 | 153300 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20250408 | 153200 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20250408 | 153100 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20250408 | 153000 | 6552940675 | 34500 | 34500 | 34500 | 34500 | 10172 |
| 181 | 20250408 | 152900 | 6202006675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20250408 | 152800 | 6202006675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 183 | 20250408 | 152700 | 6202006675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20250408 | 152600 | 6202006675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20250408 | 152500 | 6202006675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20250408 | 152400 | 6202006675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20250408 | 152300 | 6202006675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20250408 | 152200 | 6202006675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20250408 | 152100 | 6202006675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20250408 | 152000 | 6202006675 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20250408 | 151900 | 6202006675 | 34500 | 34500 | 34550 | 34450 | 952 |
| 192 | 20250408 | 151800 | 6169174675 | 34500 | 34500 | 34500 | 34450 | 531 |
| 193 | 20250408 | 151700 | 6150855825 | 34550 | 34550 | 34550 | 34500 | 1412 |
| 194 | 20250408 | 151600 | 6102125875 | 34500 | 34500 | 34550 | 34400 | 3133 |
| 195 | 20250408 | 151500 | 5994209275 | 34450 | 34500 | 34500 | 34450 | 670 |
| 196 | 20250408 | 151400 | 5971124525 | 34500 | 34450 | 34500 | 34400 | 1138 |
| 197 | 20250408 | 151300 | 5931924775 | 34450 | 34500 | 34500 | 34400 | 1380 |
| 198 | 20250408 | 151200 | 5884386600 | 34450 | 34500 | 34500 | 34400 | 629 |
| 199 | 20250408 | 151100 | 5862718750 | 34500 | 34450 | 34500 | 34450 | 3250 |
| 200 | 20250408 | 151000 | 5750645400 | 34450 | 34550 | 34550 | 34450 | 1711 |
| 201 | 20250408 | 150900 | 5691623250 | 34500 | 34550 | 34550 | 34500 | 748 |
| 202 | 20250408 | 150800 | 5665813125 | 34550 | 34550 | 34550 | 34500 | 1208 |
| 203 | 20250408 | 150700 | 5624093275 | 34550 | 34600 | 34600 | 34500 | 930 |
| 204 | 20250408 | 150600 | 5591960075 | 34600 | 34600 | 34650 | 34600 | 1292 |
| 205 | 20250408 | 150500 | 5547250575 | 34650 | 34650 | 34650 | 34600 | 239 |
| 206 | 20250408 | 150400 | 5538975175 | 34650 | 34700 | 34700 | 34600 | 447 |
| 207 | 20250408 | 150300 | 5523493675 | 34650 | 34750 | 34750 | 34650 | 427 |
| 208 | 20250408 | 150200 | 5508689525 | 34750 | 34700 | 34750 | 34600 | 3094 |
| 209 | 20250408 | 150100 | 5401443225 | 34650 | 34700 | 34700 | 34650 | 255 |
| 210 | 20250408 | 150000 | 5392605575 | 34700 | 34750 | 34750 | 34650 | 755 |
| 211 | 20250408 | 145900 | 5366409225 | 34750 | 34700 | 34750 | 34650 | 229 |
| 212 | 20250408 | 145800 | 5358462825 | 34700 | 34700 | 34800 | 34650 | 2886 |
| 213 | 20250408 | 145700 | 5258339825 | 34700 | 34700 | 34700 | 34650 | 226 |
| 214 | 20250408 | 145600 | 5250505625 | 34700 | 34650 | 34700 | 34650 | 155 |
| 215 | 20250408 | 145500 | 5245133525 | 34650 | 34600 | 34700 | 34600 | 421 |
| 216 | 20250408 | 145400 | 5230551625 | 34650 | 34600 | 34700 | 34600 | 599 |
| 217 | 20250408 | 145300 | 5209813125 | 34600 | 34600 | 34650 | 34550 | 777 |
| 218 | 20250408 | 145200 | 5182929225 | 34600 | 34650 | 34700 | 34550 | 931 |
| 219 | 20250408 | 145100 | 5150724300 | 34650 | 34700 | 34700 | 34600 | 1174 |
| 220 | 20250408 | 145000 | 5110062900 | 34700 | 34650 | 34750 | 34600 | 1889 |
| 221 | 20250408 | 144900 | 5044567600 | 34650 | 34700 | 34700 | 34650 | 199 |
| 222 | 20250408 | 144800 | 5037664100 | 34700 | 34700 | 34750 | 34700 | 599 |
| 223 | 20250408 | 144700 | 5016877300 | 34700 | 34800 | 34800 | 34650 | 1215 |
| 224 | 20250408 | 144600 | 4974685500 | 34750 | 34850 | 34850 | 34750 | 568 |
| 225 | 20250408 | 144500 | 4954923000 | 34800 | 34800 | 34850 | 34800 | 265 |
| 226 | 20250408 | 144400 | 4945699100 | 34850 | 34900 | 34950 | 34800 | 1601 |
| 227 | 20250408 | 144300 | 4889860050 | 34900 | 34950 | 34950 | 34850 | 318 |
| 228 | 20250408 | 144200 | 4878762700 | 35000 | 35000 | 35000 | 34900 | 324 |
| 229 | 20250408 | 144100 | 4867438800 | 35000 | 35050 | 35050 | 35000 | 68 |
| 230 | 20250408 | 144000 | 4865058450 | 35050 | 35000 | 35050 | 34950 | 22 |
| 231 | 20250408 | 143900 | 4864288150 | 35000 | 35000 | 35050 | 35000 | 508 |
| 232 | 20250408 | 143800 | 4846507850 | 35000 | 35000 | 35000 | 35000 | 11 |
| 233 | 20250408 | 143700 | 4846122850 | 35000 | 35000 | 35000 | 35000 | 140 |
| 234 | 20250408 | 143600 | 4841222850 | 35050 | 35050 | 35050 | 35000 | 399 |
| 235 | 20250408 | 143500 | 4827252800 | 35050 | 35000 | 35050 | 34950 | 395 |
| 236 | 20250408 | 143400 | 4813428200 | 35000 | 35000 | 35000 | 34950 | 17 |
| 237 | 20250408 | 143300 | 4812833350 | 35000 | 35000 | 35000 | 34950 | 259 |
| 238 | 20250408 | 143200 | 4803780400 | 34950 | 34950 | 35000 | 34950 | 49 |
| 239 | 20250408 | 143100 | 4802066850 | 34950 | 34950 | 34950 | 34950 | 581 |
| 240 | 20250408 | 143000 | 4781760900 | 34950 | 34950 | 34950 | 34900 | 33 |
| 241 | 20250408 | 142900 | 4780608050 | 34950 | 34950 | 34950 | 34900 | 346 |
| 242 | 20250408 | 142800 | 4768518000 | 34950 | 34900 | 34950 | 34900 | 175 |
| 243 | 20250408 | 142700 | 4762405850 | 34950 | 34950 | 34950 | 34900 | 42 |
| 244 | 20250408 | 142600 | 4760939950 | 34950 | 34900 | 34950 | 34900 | 369 |
| 245 | 20250408 | 142500 | 4748061375 | 34950 | 34900 | 34950 | 34900 | 121 |
| 246 | 20250408 | 142400 | 4743836975 | 34900 | 34900 | 34950 | 34850 | 235 |
| 247 | 20250408 | 142300 | 4735635125 | 34950 | 34900 | 34950 | 34900 | 215 |
| 248 | 20250408 | 142200 | 4728121875 | 34950 | 34950 | 35000 | 34900 | 560 |
| 249 | 20250408 | 142100 | 4708556675 | 35000 | 34950 | 35000 | 34850 | 1434 |
| 250 | 20250408 | 142000 | 4658512825 | 35000 | 35000 | 35050 | 34900 | 1496 |
| 251 | 20250408 | 141900 | 4606187375 | 34950 | 35050 | 35050 | 34950 | 2228 |
| 252 | 20250408 | 141800 | 4528208625 | 35050 | 35000 | 35050 | 35000 | 122 |
| 253 | 20250408 | 141700 | 4523934175 | 35000 | 35100 | 35100 | 35000 | 351 |
| 254 | 20250408 | 141600 | 4511631025 | 35100 | 35150 | 35150 | 35100 | 76 |
| 255 | 20250408 | 141500 | 4508963275 | 35100 | 35100 | 35150 | 35050 | 121 |
| 256 | 20250408 | 141400 | 4504716025 | 35100 | 35100 | 35100 | 35050 | 209 |
| 257 | 20250408 | 141300 | 4497389375 | 35050 | 35050 | 35050 | 35000 | 832 |
| 258 | 20250408 | 141200 | 4468228275 | 35000 | 35100 | 35100 | 35000 | 478 |
| 259 | 20250408 | 141100 | 4451474725 | 35100 | 35100 | 35150 | 35050 | 624 |
| 260 | 20250408 | 141000 | 4429562925 | 35100 | 35100 | 35100 | 35100 | 570 |
| 261 | 20250408 | 140900 | 4409555925 | 35100 | 35150 | 35150 | 35100 | 56 |
| 262 | 20250408 | 140800 | 4407587575 | 35150 | 35100 | 35150 | 35100 | 37 |
| 263 | 20250408 | 140700 | 4406287375 | 35150 | 35150 | 35150 | 35100 | 17 |
| 264 | 20250408 | 140600 | 4405690125 | 35150 | 35100 | 35150 | 35100 | 50 |
| 265 | 20250408 | 140500 | 4403932675 | 35150 | 35150 | 35150 | 35150 | 14 |
| 266 | 20250408 | 140400 | 4403440575 | 35150 | 35200 | 35200 | 35150 | 150 |
| 267 | 20250408 | 140300 | 4398163225 | 35200 | 35300 | 35300 | 35200 | 52 |
| 268 | 20250408 | 140200 | 4396330325 | 35200 | 35300 | 35300 | 35200 | 59 |
| 269 | 20250408 | 140100 | 4394253325 | 35350 | 35250 | 35350 | 35150 | 25 |
| 270 | 20250408 | 140000 | 4393370775 | 35250 | 35150 | 35300 | 35100 | 789 |
| 271 | 20250408 | 135900 | 4365610725 | 35150 | 35150 | 35150 | 35150 | 19 |
| 272 | 20250408 | 135800 | 4364942875 | 35150 | 35150 | 35150 | 35100 | 234 |
| 273 | 20250408 | 135700 | 4356728375 | 35100 | 35100 | 35150 | 35100 | 183 |
| 274 | 20250408 | 135600 | 4350304975 | 35100 | 35050 | 35150 | 35050 | 177 |
| 275 | 20250408 | 135500 | 4344096725 | 35050 | 35100 | 35100 | 35050 | 107 |
| 276 | 20250408 | 135400 | 4340346325 | 35150 | 35150 | 35150 | 35100 | 82 |
| 277 | 20250408 | 135300 | 4337467875 | 35100 | 35100 | 35150 | 35100 | 116 |
| 278 | 20250408 | 135200 | 4333395825 | 35200 | 35100 | 35200 | 35100 | 76 |
| 279 | 20250408 | 135100 | 4330727175 | 35100 | 35200 | 35200 | 35100 | 88 |
| 280 | 20250408 | 135000 | 4327636925 | 35150 | 35050 | 35150 | 35050 | 178 |
| 281 | 20250408 | 134900 | 4321389675 | 35050 | 35100 | 35100 | 35000 | 245 |
| 282 | 20250408 | 134800 | 4312807875 | 35100 | 35100 | 35150 | 35050 | 267 |
| 283 | 20250408 | 134700 | 4303442625 | 35100 | 35050 | 35100 | 35000 | 483 |
| 284 | 20250408 | 134600 | 4286515425 | 35100 | 35050 | 35100 | 35050 | 336 |
| 285 | 20250408 | 134500 | 4274738275 | 35100 | 35100 | 35100 | 35050 | 328 |
| 286 | 20250408 | 134400 | 4263231375 | 35100 | 35100 | 35100 | 35050 | 422 |
| 287 | 20250408 | 134300 | 4248429125 | 35100 | 35100 | 35100 | 35050 | 143 |
| 288 | 20250408 | 134200 | 4243409975 | 35100 | 35150 | 35200 | 35050 | 447 |
| 289 | 20250408 | 134100 | 4227723625 | 35100 | 35100 | 35100 | 35050 | 98 |
| 290 | 20250408 | 134000 | 4224283975 | 35100 | 35150 | 35150 | 35050 | 1675 |
| 291 | 20250408 | 133900 | 4165490725 | 35150 | 35150 | 35150 | 35100 | 134 |
| 292 | 20250408 | 133800 | 4160784225 | 35150 | 35100 | 35150 | 35100 | 107 |
| 293 | 20250408 | 133700 | 4157026475 | 35100 | 35150 | 35150 | 35100 | 456 |
| 294 | 20250408 | 133600 | 4141020075 | 35150 | 35100 | 35150 | 35100 | 293 |
| 295 | 20250408 | 133500 | 4130721375 | 35150 | 35150 | 35200 | 35150 | 1092 |
| 296 | 20250408 | 133400 | 4092337175 | 35200 | 35150 | 35200 | 35150 | 309 |
| 297 | 20250408 | 133300 | 4081468775 | 35150 | 35200 | 35200 | 35150 | 803 |
| 298 | 20250408 | 133200 | 4053204975 | 35250 | 35250 | 35250 | 35250 | 6 |
| 299 | 20250408 | 133100 | 4052993475 | 35250 | 35200 | 35250 | 35200 | 63 |
| 300 | 20250408 | 133000 | 4050774375 | 35200 | 35300 | 35300 | 35200 | 305 |
| 301 | 20250408 | 132900 | 4040022425 | 35250 | 35250 | 35250 | 35250 | 61 |
| 302 | 20250408 | 132800 | 4037872175 | 35200 | 35200 | 35250 | 35200 | 239 |
| 303 | 20250408 | 132700 | 4029448725 | 35250 | 35225 | 35250 | 35225 | 49 |
| 304 | 20250408 | 132600 | 4027722625 | 35250 | 35250 | 35250 | 35200 | 52 |
| 305 | 20250408 | 132500 | 4025891375 | 35250 | 35300 | 35300 | 35200 | 271 |
| 306 | 20250408 | 132400 | 4016339225 | 35250 | 35250 | 35350 | 35250 | 351 |
| 307 | 20250408 | 132300 | 4003954375 | 35350 | 35350 | 35350 | 35350 | 42 |
| 308 | 20250408 | 132200 | 4002469675 | 35250 | 35250 | 35350 | 35250 | 72 |
| 309 | 20250408 | 132100 | 3999931175 | 35250 | 35250 | 35250 | 35200 | 302 |
| 310 | 20250408 | 132000 | 3989288175 | 35250 | 35300 | 35350 | 35200 | 1792 |
| 311 | 20250408 | 131900 | 3926127775 | 35300 | 35350 | 35350 | 35300 | 445 |
| 312 | 20250408 | 131800 | 3910398025 | 35350 | 35400 | 35400 | 35300 | 729 |
| 313 | 20250408 | 131700 | 3884622675 | 35400 | 35400 | 35400 | 35400 | 123 |
| 314 | 20250408 | 131600 | 3880268475 | 35400 | 35400 | 35450 | 35400 | 40 |
| 315 | 20250408 | 131500 | 3878852425 | 35400 | 35400 | 35400 | 35400 | 121 |
| 316 | 20250408 | 131400 | 3874569025 | 35450 | 35500 | 35500 | 35400 | 71 |
| 317 | 20250408 | 131300 | 3872054175 | 35400 | 35450 | 35500 | 35400 | 256 |
| 318 | 20250408 | 131200 | 3862990525 | 35400 | 35350 | 35500 | 35350 | 857 |
| 319 | 20250408 | 131100 | 3832650775 | 35350 | 35350 | 35350 | 35300 | 118 |
| 320 | 20250408 | 131000 | 3828479675 | 35350 | 35350 | 35400 | 35350 | 52 |
| 321 | 20250408 | 130900 | 3826641375 | 35350 | 35350 | 35350 | 35300 | 74 |
| 322 | 20250408 | 130800 | 3824026925 | 35350 | 35350 | 35350 | 35300 | 201 |
| 323 | 20250408 | 130700 | 3816927225 | 35300 | 35350 | 35400 | 35300 | 135 |
| 324 | 20250408 | 130600 | 3812159775 | 35350 | 35400 | 35400 | 35350 | 42 |
| 325 | 20250408 | 130500 | 3810674175 | 35400 | 35350 | 35400 | 35350 | 100 |
| 326 | 20250408 | 130400 | 3807139075 | 35350 | 35350 | 35350 | 35350 | 36 |
| 327 | 20250408 | 130300 | 3805866475 | 35350 | 35350 | 35400 | 35300 | 421 |
| 328 | 20250408 | 130200 | 3790985375 | 35300 | 35350 | 35350 | 35300 | 217 |
| 329 | 20250408 | 130100 | 3783315425 | 35350 | 35450 | 35450 | 35350 | 179 |
| 330 | 20250408 | 130000 | 3776977675 | 35450 | 35450 | 35450 | 35400 | 623 |
| 331 | 20250408 | 125900 | 3754922325 | 35450 | 35400 | 35450 | 35400 | 128 |
| 332 | 20250408 | 125800 | 3750389775 | 35400 | 35400 | 35400 | 35400 | 1 |
| 333 | 20250408 | 125700 | 3750354375 | 35350 | 35350 | 35400 | 35350 | 79 |
| 334 | 20250408 | 125600 | 3747561525 | 35350 | 35350 | 35350 | 35300 | 88 |
| 335 | 20250408 | 125500 | 3744451725 | 35300 | 35400 | 35400 | 35300 | 188 |
| 336 | 20250408 | 125400 | 3737807075 | 35400 | 35350 | 35400 | 35350 | 130 |
| 337 | 20250408 | 125300 | 3733211075 | 35350 | 35300 | 35350 | 35250 | 318 |
| 338 | 20250408 | 125200 | 3721991675 | 35300 | 35300 | 35300 | 35250 | 623 |
| 339 | 20250408 | 125100 | 3700004525 | 35350 | 35350 | 35350 | 35300 | 18 |
| 340 | 20250408 | 125000 | 3699368675 | 35350 | 35350 | 35350 | 35350 | 115 |
| 341 | 20250408 | 124900 | 3695303425 | 35350 | 35350 | 35350 | 35350 | 213 |
| 342 | 20250408 | 124800 | 3687773875 | 35350 | 35350 | 35400 | 35350 | 107 |
| 343 | 20250408 | 124700 | 3683989875 | 35400 | 35350 | 35400 | 35300 | 145 |
| 344 | 20250408 | 124600 | 3678868125 | 35350 | 35450 | 35450 | 35350 | 709 |
| 345 | 20250408 | 124500 | 3653780525 | 35450 | 35450 | 35450 | 35400 | 117 |
| 346 | 20250408 | 124400 | 3649635850 | 35450 | 35450 | 35450 | 35400 | 22 |
| 347 | 20250408 | 124300 | 3648856050 | 35500 | 35450 | 35500 | 35450 | 742 |
| 348 | 20250408 | 124200 | 3622548850 | 35500 | 35500 | 35550 | 35500 | 60 |
| 349 | 20250408 | 124100 | 3620418800 | 35500 | 35500 | 35550 | 35500 | 36 |
| 350 | 20250408 | 124000 | 3619140650 | 35500 | 35500 | 35500 | 35500 | 118 |
| 351 | 20250408 | 123900 | 3614951650 | 35500 | 35450 | 35500 | 35450 | 49 |
| 352 | 20250408 | 123800 | 3613212900 | 35450 | 35500 | 35500 | 35450 | 11 |
| 353 | 20250408 | 123700 | 3612822900 | 35500 | 35500 | 35500 | 35450 | 36 |
| 354 | 20250408 | 123600 | 3611545900 | 35450 | 35450 | 35450 | 35450 | 152 |
| 355 | 20250408 | 123500 | 3606157500 | 35500 | 35450 | 35500 | 35450 | 175 |
| 356 | 20250408 | 123400 | 3599948750 | 35450 | 35450 | 35450 | 35450 | 83 |
| 357 | 20250408 | 123300 | 3597006400 | 35450 | 35450 | 35450 | 35450 | 145 |
| 358 | 20250408 | 123200 | 3591866150 | 35500 | 35450 | 35500 | 35450 | 208 |
| 359 | 20250408 | 123100 | 3584492350 | 35450 | 35450 | 35450 | 35450 | 20 |
| 360 | 20250408 | 123000 | 3583783350 | 35450 | 35450 | 35500 | 35450 | 109 |
| 361 | 20250408 | 122900 | 3579919150 | 35450 | 35500 | 35500 | 35450 | 32 |
| 362 | 20250408 | 122800 | 3578784450 | 35500 | 35500 | 35500 | 35500 | 41 |
| 363 | 20250408 | 122700 | 3577328950 | 35400 | 35500 | 35500 | 35400 | 56 |
| 364 | 20250408 | 122600 | 3575343950 | 35400 | 35550 | 35550 | 35400 | 697 |
| 365 | 20250408 | 122500 | 3550610150 | 35525 | 35525 | 35525 | 35525 | 20 |
| 366 | 20250408 | 122400 | 3549899650 | 35550 | 35550 | 35550 | 35500 | 94 |
| 367 | 20250408 | 122300 | 3546558450 | 35550 | 35500 | 35550 | 35500 | 41 |
| 368 | 20250408 | 122200 | 3545101000 | 35450 | 35450 | 35550 | 35400 | 2719 |
| 369 | 20250408 | 122100 | 3448598850 | 35450 | 35500 | 35500 | 35450 | 724 |
| 370 | 20250408 | 122000 | 3422930050 | 35500 | 35500 | 35500 | 35500 | 112 |
| 371 | 20250408 | 121900 | 3418954050 | 35500 | 35450 | 35500 | 35450 | 77 |
| 372 | 20250408 | 121800 | 3416223900 | 35450 | 35500 | 35550 | 35450 | 940 |
| 373 | 20250408 | 121700 | 3382862400 | 35475 | 35500 | 35500 | 35475 | 33 |
| 374 | 20250408 | 121600 | 3381691700 | 35500 | 35450 | 35500 | 35450 | 136 |
| 375 | 20250408 | 121500 | 3376869950 | 35500 | 35450 | 35500 | 35450 | 397 |
| 376 | 20250408 | 121400 | 3362792400 | 35450 | 35550 | 35550 | 35400 | 2047 |
| 377 | 20250408 | 121300 | 3290150200 | 35550 | 35550 | 35600 | 35550 | 354 |
| 378 | 20250408 | 121200 | 3277565300 | 35550 | 35550 | 35575 | 35550 | 215 |
| 379 | 20250408 | 121100 | 3269921925 | 35550 | 35600 | 35600 | 35500 | 178 |
| 380 | 20250408 | 121000 | 3263595275 | 35600 | 35600 | 35600 | 35600 | 69 |
| 381 | 20250408 | 120900 | 3261138875 | 35550 | 35650 | 35650 | 35550 | 112 |
| 382 | 20250408 | 120800 | 3257151675 | 35550 | 35550 | 35550 | 35550 | 71 |
| 383 | 20250408 | 120700 | 3254627625 | 35650 | 35600 | 35650 | 35550 | 696 |
| 384 | 20250408 | 120600 | 3229859625 | 35550 | 35650 | 35650 | 35550 | 729 |
| 385 | 20250408 | 120500 | 3203941525 | 35600 | 35600 | 35600 | 35600 | 152 |
| 386 | 20250408 | 120400 | 3198530325 | 35650 | 35700 | 35700 | 35650 | 96 |
| 387 | 20250408 | 120300 | 3195107875 | 35700 | 35700 | 35700 | 35650 | 786 |
| 388 | 20250408 | 120200 | 3167079175 | 35750 | 35650 | 35800 | 35650 | 54 |
| 389 | 20250408 | 120100 | 3165149725 | 35650 | 35650 | 35650 | 35650 | 34 |
| 390 | 20250408 | 120000 | 3163937625 | 35650 | 35600 | 35650 | 35600 | 330 |
| 391 | 20250408 | 115900 | 3152179075 | 35650 | 35600 | 35700 | 35550 | 183 |
| 392 | 20250408 | 115800 | 3145659425 | 35650 | 35650 | 35650 | 35600 | 1712 |
| 393 | 20250408 | 115700 | 3084703575 | 35650 | 35700 | 35700 | 35650 | 210 |
| 394 | 20250408 | 115600 | 3077216475 | 35600 | 35700 | 35700 | 35600 | 255 |
| 395 | 20250408 | 115500 | 3068113075 | 35700 | 35700 | 35700 | 35600 | 1806 |
| 396 | 20250408 | 115400 | 3003717125 | 35700 | 35700 | 35700 | 35650 | 817 |
| 397 | 20250408 | 115300 | 2974570225 | 35700 | 35750 | 35750 | 35650 | 1030 |
| 398 | 20250408 | 115200 | 2937803375 | 35750 | 35750 | 35750 | 35750 | 19 |
| 399 | 20250408 | 115100 | 2937124125 | 35750 | 35800 | 35800 | 35750 | 368 |
| 400 | 20250408 | 115000 | 2923964525 | 35800 | 35850 | 35850 | 35800 | 67 |
| 401 | 20250408 | 114900 | 2921565825 | 35800 | 35800 | 35800 | 35800 | 199 |
| 402 | 20250408 | 114800 | 2914441625 | 35800 | 35800 | 35800 | 35800 | 5 |
| 403 | 20250408 | 114700 | 2914262625 | 35750 | 35800 | 35800 | 35750 | 307 |
| 404 | 20250408 | 114600 | 2903286575 | 35800 | 35800 | 35850 | 35750 | 197 |
| 405 | 20250408 | 114500 | 2896237375 | 35800 | 35800 | 35800 | 35800 | 14 |
| 406 | 20250408 | 114400 | 2895736175 | 35800 | 35800 | 35800 | 35800 | 123 |
| 407 | 20250408 | 114300 | 2891332775 | 35800 | 35850 | 35850 | 35800 | 202 |
| 408 | 20250408 | 114200 | 2884101125 | 35850 | 35850 | 35850 | 35800 | 23 |
| 409 | 20250408 | 114100 | 2883277225 | 35850 | 35850 | 35850 | 35800 | 168 |
| 410 | 20250408 | 114000 | 2877262475 | 35800 | 35850 | 35900 | 35800 | 153 |
| 411 | 20250408 | 113900 | 2871777925 | 35900 | 35800 | 35900 | 35800 | 194 |
| 412 | 20250408 | 113800 | 2864829925 | 35800 | 35850 | 35850 | 35750 | 426 |
| 413 | 20250408 | 113700 | 2849576575 | 35800 | 35900 | 35900 | 35800 | 1063 |
| 414 | 20250408 | 113600 | 2811499175 | 35900 | 35900 | 35900 | 35900 | 7 |
| 415 | 20250408 | 113500 | 2811247875 | 35900 | 35950 | 35950 | 35900 | 152 |
| 416 | 20250408 | 113400 | 2805790825 | 35900 | 35950 | 35950 | 35900 | 26 |
| 417 | 20250408 | 113300 | 2804857175 | 35950 | 35900 | 35950 | 35900 | 62 |
| 418 | 20250408 | 113200 | 2802631325 | 35900 | 35950 | 35950 | 35900 | 462 |
| 419 | 20250408 | 113100 | 2786034475 | 35950 | 36050 | 36050 | 35950 | 583 |
| 420 | 20250408 | 113000 | 2765069875 | 36050 | 36050 | 36050 | 36050 | 4 |
| 421 | 20250408 | 112900 | 2764925675 | 36150 | 36150 | 36150 | 36150 | 396 |
| 422 | 20250408 | 112800 | 2750610275 | 36100 | 36050 | 36100 | 36000 | 55 |
| 423 | 20250408 | 112700 | 2748629925 | 36050 | 36000 | 36050 | 35900 | 70 |
| 424 | 20250408 | 112600 | 2746113775 | 35900 | 36000 | 36000 | 35900 | 7 |
| 425 | 20250408 | 112500 | 2745862375 | 35950 | 36000 | 36000 | 35900 | 757 |
| 426 | 20250408 | 112400 | 2718610975 | 36000 | 35950 | 36000 | 35900 | 213 |
| 427 | 20250408 | 112300 | 2710952825 | 35950 | 36100 | 36100 | 35950 | 222 |
| 428 | 20250408 | 112200 | 2702971575 | 35950 | 36100 | 36100 | 35950 | 68 |
| 429 | 20250408 | 112100 | 2700523125 | 36050 | 36100 | 36100 | 35950 | 583 |
| 430 | 20250408 | 112000 | 2679537875 | 36100 | 36100 | 36100 | 36100 | 13 |
| 431 | 20250408 | 111900 | 2679068575 | 36100 | 36100 | 36100 | 36100 | 46 |
| 432 | 20250408 | 111800 | 2677407975 | 36100 | 36100 | 36100 | 36100 | 45 |
| 433 | 20250408 | 111700 | 2675783475 | 36100 | 36100 | 36150 | 36100 | 123 |
| 434 | 20250408 | 111600 | 2671342975 | 36100 | 36100 | 36100 | 36100 | 17 |
| 435 | 20250408 | 111500 | 2670729275 | 36100 | 36100 | 36100 | 36100 | 217 |
| 436 | 20250408 | 111400 | 2662895575 | 36100 | 36100 | 36100 | 36100 | 51 |
| 437 | 20250408 | 111300 | 2661054475 | 36100 | 36050 | 36100 | 36050 | 37 |
| 438 | 20250408 | 111200 | 2659718925 | 36000 | 36050 | 36050 | 36000 | 236 |
| 439 | 20250408 | 111100 | 2651212125 | 36050 | 36050 | 36050 | 36050 | 52 |
| 440 | 20250408 | 111000 | 2649337525 | 36000 | 36100 | 36100 | 36000 | 33 |
| 441 | 20250408 | 110900 | 2648148525 | 36000 | 36200 | 36200 | 36000 | 530 |
| 442 | 20250408 | 110800 | 2629046025 | 36150 | 36150 | 36150 | 36150 | 55 |
| 443 | 20250408 | 110700 | 2627057775 | 36100 | 36200 | 36200 | 36100 | 48 |
| 444 | 20250408 | 110600 | 2625322325 | 36150 | 36150 | 36150 | 36100 | 510 |
| 445 | 20250408 | 110500 | 2606900975 | 36150 | 36150 | 36150 | 36150 | 106 |
| 446 | 20250408 | 110400 | 2603069075 | 36150 | 36150 | 36150 | 36150 | 32 |
| 447 | 20250408 | 110300 | 2601912275 | 36150 | 36200 | 36200 | 36100 | 409 |
| 448 | 20250408 | 110200 | 2587126675 | 36300 | 36250 | 36300 | 36250 | 133 |
| 449 | 20250408 | 110100 | 2582305375 | 36250 | 36150 | 36250 | 36100 | 552 |
| 450 | 20250408 | 110000 | 2562338725 | 36150 | 36200 | 36200 | 36150 | 35 |
| 451 | 20250408 | 105900 | 2561073225 | 36200 | 36200 | 36200 | 36200 | 60 |
| 452 | 20250408 | 105800 | 2558901225 | 36200 | 36200 | 36200 | 36200 | 112 |
| 453 | 20250408 | 105700 | 2554846825 | 36200 | 36250 | 36250 | 36200 | 48 |
| 454 | 20250408 | 105600 | 2553108925 | 36300 | 36300 | 36300 | 36100 | 192 |
| 455 | 20250408 | 105500 | 2546150075 | 36150 | 36100 | 36300 | 36100 | 730 |
| 456 | 20250408 | 105400 | 2519741725 | 36050 | 36050 | 36050 | 36050 | 141 |
| 457 | 20250408 | 105300 | 2514658675 | 36100 | 36100 | 36100 | 36100 | 10 |
| 458 | 20250408 | 105200 | 2514297675 | 36100 | 36100 | 36100 | 36050 | 108 |
| 459 | 20250408 | 105100 | 2510400675 | 36100 | 36100 | 36100 | 36050 | 141 |
| 460 | 20250408 | 105000 | 2505316575 | 36100 | 36050 | 36100 | 36050 | 77 |
| 461 | 20250408 | 104900 | 2502538325 | 36100 | 36150 | 36150 | 36100 | 68 |
| 462 | 20250408 | 104800 | 2500083475 | 36100 | 36050 | 36100 | 36050 | 213 |
| 463 | 20250408 | 104700 | 2492394225 | 36100 | 36050 | 36100 | 36050 | 229 |
| 464 | 20250408 | 104600 | 2484129725 | 36100 | 36050 | 36100 | 36050 | 2 |
| 465 | 20250408 | 104500 | 2484057575 | 36050 | 36100 | 36100 | 36000 | 153 |
| 466 | 20250408 | 104400 | 2478542475 | 36050 | 36050 | 36050 | 36050 | 138 |
| 467 | 20250408 | 104300 | 2473567575 | 36050 | 36000 | 36150 | 36000 | 422 |
| 468 | 20250408 | 104200 | 2458361725 | 36000 | 36050 | 36050 | 36000 | 67 |
| 469 | 20250408 | 104100 | 2455946925 | 36050 | 36100 | 36100 | 36050 | 547 |
| 470 | 20250408 | 104000 | 2436215225 | 36150 | 36150 | 36150 | 36150 | 106 |
| 471 | 20250408 | 103900 | 2432383325 | 36150 | 36200 | 36200 | 36150 | 147 |
| 472 | 20250408 | 103800 | 2427069225 | 36150 | 36200 | 36200 | 36150 | 314 |
| 473 | 20250408 | 103700 | 2415710575 | 36250 | 36300 | 36300 | 36200 | 83 |
| 474 | 20250408 | 103600 | 2412703075 | 36200 | 36250 | 36250 | 36200 | 297 |
| 475 | 20250408 | 103500 | 2401937175 | 36250 | 36250 | 36300 | 36250 | 193 |
| 476 | 20250408 | 103400 | 2394939925 | 36250 | 36200 | 36250 | 36200 | 307 |
| 477 | 20250408 | 103300 | 2383823825 | 36250 | 36250 | 36300 | 36250 | 85 |
| 478 | 20250408 | 103200 | 2380742525 | 36250 | 36250 | 36250 | 36250 | 121 |
| 479 | 20250408 | 103100 | 2376356275 | 36250 | 36250 | 36250 | 36250 | 186 |
| 480 | 20250408 | 103000 | 2369613775 | 36150 | 36250 | 36300 | 36150 | 349 |
| 481 | 20250408 | 102900 | 2356981475 | 36300 | 36250 | 36300 | 36250 | 119 |
| 482 | 20250408 | 102800 | 2352667475 | 36250 | 36400 | 36400 | 36250 | 274 |
| 483 | 20250408 | 102700 | 2342718075 | 36400 | 36350 | 36400 | 36350 | 157 |
| 484 | 20250408 | 102600 | 2337006975 | 36350 | 36300 | 36450 | 36300 | 1040 |
| 485 | 20250408 | 102500 | 2299159125 | 36350 | 36350 | 36400 | 36300 | 251 |
| 486 | 20250408 | 102400 | 2290036725 | 36400 | 36250 | 36400 | 36250 | 904 |
| 487 | 20250408 | 102300 | 2257212725 | 36300 | 36300 | 36300 | 36300 | 182 |
| 488 | 20250408 | 102200 | 2250606125 | 36300 | 36250 | 36350 | 36250 | 878 |
| 489 | 20250408 | 102100 | 2218750075 | 36250 | 36200 | 36250 | 36150 | 168 |
| 490 | 20250408 | 102000 | 2212662425 | 36250 | 36150 | 36250 | 36150 | 320 |
| 491 | 20250408 | 101900 | 2201084125 | 36150 | 36150 | 36200 | 36150 | 136 |
| 492 | 20250408 | 101800 | 2196167275 | 36250 | 36250 | 36250 | 36200 | 22 |
| 493 | 20250408 | 101700 | 2195370275 | 36250 | 36200 | 36300 | 36150 | 826 |
| 494 | 20250408 | 101600 | 2165446025 | 36250 | 36300 | 36300 | 36200 | 996 |
| 495 | 20250408 | 101500 | 2129366725 | 36300 | 36100 | 36300 | 36100 | 971 |
| 496 | 20250408 | 101400 | 2094216175 | 36100 | 36150 | 36150 | 36100 | 278 |
| 497 | 20250408 | 101300 | 2084180175 | 36100 | 36150 | 36150 | 36100 | 51 |
| 498 | 20250408 | 101200 | 2082337075 | 36100 | 36050 | 36150 | 36050 | 457 |
| 499 | 20250408 | 101100 | 2065846925 | 36100 | 36100 | 36100 | 36050 | 98 |
| 500 | 20250408 | 101000 | 2062311775 | 36100 | 35950 | 36150 | 35950 | 508 |
| 501 | 20250408 | 100900 | 2043993775 | 35950 | 35900 | 35950 | 35900 | 438 |
| 502 | 20250408 | 100800 | 2028267925 | 35900 | 35900 | 35950 | 35850 | 119 |
| 503 | 20250408 | 100700 | 2023995175 | 35900 | 35900 | 35900 | 35900 | 89 |
| 504 | 20250408 | 100600 | 2020800075 | 35900 | 35900 | 35900 | 35900 | 105 |
| 505 | 20250408 | 100500 | 2017030575 | 35900 | 35950 | 36050 | 35900 | 148 |
| 506 | 20250408 | 100400 | 2011705175 | 36050 | 35975 | 36050 | 35975 | 146 |
| 507 | 20250408 | 100300 | 2006445200 | 35950 | 35950 | 35950 | 35900 | 399 |
| 508 | 20250408 | 100200 | 1992111200 | 35950 | 35950 | 35950 | 35800 | 293 |
| 509 | 20250408 | 100100 | 1981609850 | 35900 | 35900 | 35900 | 35800 | 881 |
| 510 | 20250408 | 100000 | 1950019400 | 35900 | 35900 | 35900 | 35850 | 245 |
| 511 | 20250408 | 095900 | 1941233600 | 35900 | 36000 | 36000 | 35900 | 354 |
| 512 | 20250408 | 095800 | 1928509300 | 35950 | 36000 | 36000 | 35900 | 1075 |
| 513 | 20250408 | 095700 | 1889864450 | 36000 | 36050 | 36050 | 35950 | 867 |
| 514 | 20250408 | 095600 | 1858656625 | 36050 | 36100 | 36100 | 36050 | 72 |
| 515 | 20250408 | 095500 | 1856060925 | 36050 | 36150 | 36150 | 36050 | 625 |
| 516 | 20250408 | 095400 | 1833528525 | 36100 | 36100 | 36100 | 36100 | 56 |
| 517 | 20250408 | 095300 | 1831506925 | 36100 | 36150 | 36200 | 36100 | 574 |
| 518 | 20250408 | 095200 | 1810760025 | 36200 | 36200 | 36200 | 36150 | 221 |
| 519 | 20250408 | 095100 | 1802769925 | 36150 | 36050 | 36200 | 36050 | 702 |
| 520 | 20250408 | 095000 | 1777404625 | 36050 | 36050 | 36100 | 36050 | 267 |
| 521 | 20250408 | 094900 | 1767778775 | 36100 | 36050 | 36100 | 36000 | 25 |
| 522 | 20250408 | 094800 | 1766877575 | 36000 | 36050 | 36050 | 36000 | 141 |
| 523 | 20250408 | 094700 | 1761795525 | 36100 | 35950 | 36100 | 35950 | 405 |
| 524 | 20250408 | 094600 | 1747194075 | 35950 | 35950 | 36050 | 35950 | 321 |
| 525 | 20250408 | 094500 | 1735638800 | 35950 | 36000 | 36050 | 35950 | 200 |
| 526 | 20250408 | 094400 | 1728438950 | 36000 | 36050 | 36050 | 36000 | 122 |
| 527 | 20250408 | 094300 | 1724042050 | 36000 | 36000 | 36050 | 36000 | 134 |
| 528 | 20250408 | 094200 | 1719217500 | 36000 | 36000 | 36050 | 36000 | 192 |
| 529 | 20250408 | 094100 | 1712305150 | 36050 | 35850 | 36050 | 35850 | 1143 |
| 530 | 20250408 | 094000 | 1671204750 | 35900 | 35850 | 35950 | 35850 | 779 |
| 531 | 20250408 | 093900 | 1643267700 | 35850 | 35800 | 35900 | 35800 | 417 |
| 532 | 20250408 | 093800 | 1628323850 | 35800 | 35950 | 35950 | 35800 | 999 |
| 533 | 20250408 | 093700 | 1592480000 | 35950 | 35925 | 35950 | 35900 | 1034 |
| 534 | 20250408 | 093600 | 1555356325 | 35950 | 35900 | 35950 | 35800 | 358 |
| 535 | 20250408 | 093500 | 1542508825 | 35900 | 35950 | 35950 | 35900 | 1122 |
| 536 | 20250408 | 093400 | 1502226075 | 35900 | 36000 | 36000 | 35850 | 1172 |
| 537 | 20250408 | 093300 | 1460171275 | 36000 | 36000 | 36000 | 36000 | 21 |
| 538 | 20250408 | 093200 | 1459415275 | 36000 | 36000 | 36050 | 36000 | 275 |
| 539 | 20250408 | 093100 | 1449514975 | 36000 | 36050 | 36050 | 35900 | 1764 |
| 540 | 20250408 | 093000 | 1386080350 | 36050 | 36150 | 36150 | 36000 | 312 |
| 541 | 20250408 | 092900 | 1374835800 | 36150 | 36000 | 36150 | 36000 | 820 |
| 542 | 20250408 | 092800 | 1345244050 | 36000 | 35950 | 36000 | 35950 | 106 |
| 543 | 20250408 | 092700 | 1341432600 | 35950 | 35900 | 35950 | 35850 | 353 |
| 544 | 20250408 | 092600 | 1328759700 | 35950 | 35850 | 35950 | 35800 | 362 |
| 545 | 20250408 | 092500 | 1315760050 | 35800 | 35950 | 36000 | 35650 | 2927 |
| 546 | 20250408 | 092400 | 1211039950 | 35900 | 35950 | 36000 | 35850 | 1010 |
| 547 | 20250408 | 092300 | 1174783450 | 36000 | 36000 | 36050 | 35950 | 549 |
| 548 | 20250408 | 092200 | 1155031600 | 36050 | 36200 | 36200 | 35950 | 1334 |
| 549 | 20250408 | 092100 | 1106952750 | 36100 | 36150 | 36200 | 36050 | 2124 |
| 550 | 20250408 | 092000 | 1030319050 | 36150 | 36200 | 36200 | 36100 | 173 |
| 551 | 20250408 | 091900 | 1024064850 | 36150 | 36200 | 36200 | 36150 | 586 |
| 552 | 20250408 | 091800 | 1002872600 | 36100 | 36150 | 36200 | 36100 | 582 |
| 553 | 20250408 | 091700 | 981834850 | 36150 | 36200 | 36250 | 36075 | 1643 |
| 554 | 20250408 | 091600 | 922459000 | 36250 | 36250 | 36300 | 36250 | 185 |
| 555 | 20250408 | 091500 | 915748550 | 36300 | 36350 | 36350 | 36150 | 1598 |
| 556 | 20250408 | 091400 | 857857600 | 36400 | 36400 | 36400 | 36350 | 410 |
| 557 | 20250408 | 091300 | 842934100 | 36350 | 36350 | 36450 | 36250 | 794 |
| 558 | 20250408 | 091200 | 814033800 | 36350 | 36350 | 36400 | 36350 | 142 |
| 559 | 20250408 | 091100 | 808872000 | 36350 | 36350 | 36350 | 36250 | 247 |
| 560 | 20250408 | 091000 | 799903250 | 36350 | 36300 | 36400 | 36300 | 178 |
| 561 | 20250408 | 090900 | 793435350 | 36300 | 36400 | 36400 | 36250 | 695 |
| 562 | 20250408 | 090800 | 768187600 | 36350 | 36250 | 36500 | 36250 | 2031 |
| 563 | 20250408 | 090700 | 694337500 | 36300 | 36400 | 36400 | 36250 | 859 |
| 564 | 20250408 | 090600 | 663167450 | 36300 | 36400 | 36400 | 36250 | 775 |
| 565 | 20250408 | 090500 | 635033200 | 36350 | 36300 | 36400 | 36300 | 580 |
| 566 | 20250408 | 090400 | 613956400 | 36300 | 36200 | 36400 | 36200 | 477 |
| 567 | 20250408 | 090300 | 596638300 | 36200 | 36250 | 36550 | 36200 | 1926 |
| 568 | 20250408 | 090200 | 526673850 | 36200 | 36250 | 36400 | 36200 | 908 |
| 569 | 20250408 | 090100 | 493717400 | 36400 | 36400 | 36500 | 36200 | 3478 |
| 570 | 20250408 | 090000 | 367271200 | 36400 | 36500 | 36600 | 36200 | 10078 |