32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 190600 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 3621 |
| 3 | 20250407 | 190500 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 4 | 20250407 | 190400 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 5 | 20250407 | 190300 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 6 | 20250407 | 190200 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 7 | 20250407 | 190100 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 8 | 20250407 | 190000 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 9 | 20250407 | 185900 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 10 | 20250407 | 185800 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 11 | 20250407 | 185700 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 12 | 20250407 | 185600 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 13 | 20250407 | 185500 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 14 | 20250407 | 185400 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 15 | 20250407 | 185300 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 16 | 20250407 | 185200 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 17 | 20250407 | 185100 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 18 | 20250407 | 185000 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 19 | 20250407 | 184900 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 20 | 20250407 | 184800 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 21 | 20250407 | 184700 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 22 | 20250407 | 184600 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 23 | 20250407 | 184500 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 24 | 20250407 | 184400 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 25 | 20250407 | 184300 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 26 | 20250407 | 184200 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 27 | 20250407 | 184100 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 28 | 20250407 | 184000 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 29 | 20250407 | 183900 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 30 | 20250407 | 183800 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 31 | 20250407 | 183700 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 32 | 20250407 | 183600 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 3621 |
| 33 | 20250407 | 183500 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 34 | 20250407 | 183400 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 35 | 20250407 | 183300 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 36 | 20250407 | 183200 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 37 | 20250407 | 183100 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 38 | 20250407 | 183000 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 39 | 20250407 | 182900 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 40 | 20250407 | 182800 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 41 | 20250407 | 182700 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 42 | 20250407 | 182600 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 43 | 20250407 | 182500 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 44 | 20250407 | 182400 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 45 | 20250407 | 182300 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 46 | 20250407 | 182200 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 47 | 20250407 | 182100 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 48 | 20250407 | 182000 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 49 | 20250407 | 181900 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 50 | 20250407 | 181800 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 51 | 20250407 | 181700 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 52 | 20250407 | 181600 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 53 | 20250407 | 181500 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 54 | 20250407 | 181400 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 55 | 20250407 | 181300 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 56 | 20250407 | 181200 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 57 | 20250407 | 181100 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 58 | 20250407 | 181000 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 59 | 20250407 | 180900 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 60 | 20250407 | 180800 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 61 | 20250407 | 180700 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 62 | 20250407 | 180600 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 3621 |
| 63 | 20250407 | 180500 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 64 | 20250407 | 180400 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 65 | 20250407 | 180300 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 66 | 20250407 | 180200 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 67 | 20250407 | 180100 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 68 | 20250407 | 180000 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 69 | 20250407 | 175900 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 70 | 20250407 | 175800 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 71 | 20250407 | 175700 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 72 | 20250407 | 175600 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 73 | 20250407 | 175500 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 74 | 20250407 | 175400 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 75 | 20250407 | 175300 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 76 | 20250407 | 175200 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 77 | 20250407 | 175100 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 78 | 20250407 | 175000 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 79 | 20250407 | 174900 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 80 | 20250407 | 174800 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 81 | 20250407 | 174700 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 82 | 20250407 | 174600 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 83 | 20250407 | 174500 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 84 | 20250407 | 174400 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 85 | 20250407 | 174300 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 86 | 20250407 | 174200 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 87 | 20250407 | 174100 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 88 | 20250407 | 174000 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 89 | 20250407 | 173900 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 90 | 20250407 | 173800 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 91 | 20250407 | 173700 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 92 | 20250407 | 173600 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 3621 |
| 93 | 20250407 | 173500 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 94 | 20250407 | 173400 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 95 | 20250407 | 173300 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 96 | 20250407 | 173200 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 97 | 20250407 | 173100 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 98 | 20250407 | 173000 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 99 | 20250407 | 172900 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 100 | 20250407 | 172800 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 101 | 20250407 | 172700 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 102 | 20250407 | 172600 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 103 | 20250407 | 172500 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 104 | 20250407 | 172400 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 105 | 20250407 | 172300 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 106 | 20250407 | 172200 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 107 | 20250407 | 172100 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 108 | 20250407 | 172000 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 109 | 20250407 | 171900 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 110 | 20250407 | 171800 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 111 | 20250407 | 171700 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 112 | 20250407 | 171600 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 113 | 20250407 | 171500 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 114 | 20250407 | 171400 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 115 | 20250407 | 171300 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 116 | 20250407 | 171200 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 117 | 20250407 | 171100 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 118 | 20250407 | 171000 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 119 | 20250407 | 170900 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 120 | 20250407 | 170800 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 121 | 20250407 | 170700 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 122 | 20250407 | 170600 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 3621 |
| 123 | 20250407 | 170500 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 124 | 20250407 | 170400 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 125 | 20250407 | 170300 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 126 | 20250407 | 170200 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 127 | 20250407 | 170100 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 128 | 20250407 | 170000 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 129 | 20250407 | 165900 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 130 | 20250407 | 165800 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 131 | 20250407 | 165700 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 132 | 20250407 | 165600 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 133 | 20250407 | 165500 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 134 | 20250407 | 165400 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 135 | 20250407 | 165300 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 136 | 20250407 | 165200 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 137 | 20250407 | 165100 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 138 | 20250407 | 165000 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 139 | 20250407 | 164900 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 140 | 20250407 | 164800 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 141 | 20250407 | 164700 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 142 | 20250407 | 164600 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 143 | 20250407 | 164500 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 144 | 20250407 | 164400 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 145 | 20250407 | 164300 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 146 | 20250407 | 164200 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 147 | 20250407 | 164100 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 148 | 20250407 | 164000 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 149 | 20250407 | 163900 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 150 | 20250407 | 163800 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 151 | 20250407 | 163700 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 152 | 20250407 | 163600 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 3621 |
| 153 | 20250407 | 163500 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 154 | 20250407 | 163400 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 155 | 20250407 | 163300 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 156 | 20250407 | 163200 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 157 | 20250407 | 163100 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 158 | 20250407 | 163000 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 159 | 20250407 | 162900 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 160 | 20250407 | 162800 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 161 | 20250407 | 162700 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 162 | 20250407 | 162600 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 163 | 20250407 | 162500 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 164 | 20250407 | 162400 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 165 | 20250407 | 162300 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 166 | 20250407 | 162200 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 167 | 20250407 | 162100 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 168 | 20250407 | 162000 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 169 | 20250407 | 161900 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 170 | 20250407 | 161800 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 171 | 20250407 | 161700 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 172 | 20250407 | 161600 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 173 | 20250407 | 161500 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 174 | 20250407 | 161400 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 175 | 20250407 | 161300 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 176 | 20250407 | 161200 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 177 | 20250407 | 161100 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 178 | 20250407 | 161000 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 179 | 20250407 | 160900 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 180 | 20250407 | 160800 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 181 | 20250407 | 160700 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 182 | 20250407 | 160600 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 3621 |
| 183 | 20250407 | 160500 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 184 | 20250407 | 160400 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 185 | 20250407 | 160300 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 186 | 20250407 | 160200 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 187 | 20250407 | 160100 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 188 | 20250407 | 160000 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 189 | 20250407 | 155900 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 190 | 20250407 | 155800 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 191 | 20250407 | 155700 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 192 | 20250407 | 155600 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 193 | 20250407 | 155500 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 194 | 20250407 | 155400 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 195 | 20250407 | 155300 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 196 | 20250407 | 155200 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 197 | 20250407 | 155100 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 198 | 20250407 | 155000 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 199 | 20250407 | 154900 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 200 | 20250407 | 154800 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 201 | 20250407 | 154700 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 202 | 20250407 | 154600 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 203 | 20250407 | 154500 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 204 | 20250407 | 154400 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 205 | 20250407 | 154300 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 206 | 20250407 | 154200 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 207 | 20250407 | 154100 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 208 | 20250407 | 154000 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 209 | 20250407 | 153900 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 210 | 20250407 | 153800 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 211 | 20250407 | 153700 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 212 | 20250407 | 153600 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 3621 |
| 213 | 20250407 | 153500 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 214 | 20250407 | 153400 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 215 | 20250407 | 153300 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 216 | 20250407 | 153200 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 217 | 20250407 | 153100 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 0 |
| 218 | 20250407 | 153000 | 5547752925 | 28450 | 28450 | 28450 | 28450 | 3621 |
| 219 | 20250407 | 152900 | 5444735475 | 28200 | 28200 | 28200 | 28200 | 0 |
| 220 | 20250407 | 152800 | 5444735475 | 28200 | 28200 | 28200 | 28200 | 0 |
| 221 | 20250407 | 152700 | 5444735475 | 28200 | 28200 | 28200 | 28200 | 0 |
| 222 | 20250407 | 152600 | 5444735475 | 28200 | 28200 | 28200 | 28200 | 0 |
| 223 | 20250407 | 152500 | 5444735475 | 28200 | 28200 | 28200 | 28200 | 0 |
| 224 | 20250407 | 152400 | 5444735475 | 28200 | 28200 | 28200 | 28200 | 0 |
| 225 | 20250407 | 152300 | 5444735475 | 28200 | 28200 | 28200 | 28200 | 0 |
| 226 | 20250407 | 152200 | 5444735475 | 28200 | 28200 | 28200 | 28200 | 0 |
| 227 | 20250407 | 152100 | 5444735475 | 28200 | 28200 | 28200 | 28200 | 0 |
| 228 | 20250407 | 152000 | 5444735475 | 28200 | 28200 | 28200 | 28200 | 0 |
| 229 | 20250407 | 151900 | 5444735475 | 28200 | 28200 | 28500 | 28200 | 1452 |
| 230 | 20250407 | 151800 | 5403521475 | 28200 | 28150 | 28500 | 28150 | 1434 |
| 231 | 20250407 | 151700 | 5362842375 | 28150 | 28150 | 28400 | 28150 | 733 |
| 232 | 20250407 | 151600 | 5342086725 | 28150 | 28100 | 28200 | 28100 | 664 |
| 233 | 20250407 | 151500 | 5323415625 | 28100 | 28100 | 28250 | 28050 | 1360 |
| 234 | 20250407 | 151400 | 5285046675 | 28050 | 28100 | 28150 | 28050 | 666 |
| 235 | 20250407 | 151300 | 5266343025 | 28100 | 28150 | 28200 | 28100 | 698 |
| 236 | 20250407 | 151200 | 5246689575 | 28150 | 28150 | 28150 | 28050 | 1076 |
| 237 | 20250407 | 151100 | 5216434575 | 28150 | 28150 | 28200 | 28150 | 493 |
| 238 | 20250407 | 151000 | 5202553825 | 28150 | 28200 | 28250 | 28150 | 494 |
| 239 | 20250407 | 150900 | 5188629275 | 28200 | 28250 | 28300 | 28200 | 730 |
| 240 | 20250407 | 150800 | 5167998725 | 28250 | 28250 | 28300 | 28200 | 460 |
| 241 | 20250407 | 150700 | 5155004525 | 28300 | 28250 | 28300 | 28250 | 751 |
| 242 | 20250407 | 150600 | 5133765725 | 28300 | 28300 | 28350 | 28300 | 516 |
| 243 | 20250407 | 150500 | 5119157575 | 28300 | 28400 | 28400 | 28300 | 904 |
| 244 | 20250407 | 150400 | 5093509275 | 28400 | 28350 | 28450 | 28350 | 989 |
| 245 | 20250407 | 150300 | 5065429575 | 28350 | 28500 | 28550 | 28350 | 970 |
| 246 | 20250407 | 150200 | 5037818225 | 28500 | 28450 | 28600 | 28400 | 1300 |
| 247 | 20250407 | 150100 | 5000764575 | 28450 | 28400 | 28600 | 28400 | 1717 |
| 248 | 20250407 | 150000 | 4951853575 | 28400 | 28300 | 28650 | 28250 | 2255 |
| 249 | 20250407 | 145900 | 4887623925 | 28300 | 28350 | 28400 | 28250 | 994 |
| 250 | 20250407 | 145800 | 4859488925 | 28350 | 28350 | 28400 | 28300 | 525 |
| 251 | 20250407 | 145700 | 4844606275 | 28300 | 28350 | 28350 | 28300 | 435 |
| 252 | 20250407 | 145600 | 4832278525 | 28350 | 28250 | 28400 | 28250 | 904 |
| 253 | 20250407 | 145500 | 4806663275 | 28250 | 28300 | 28350 | 28250 | 586 |
| 254 | 20250407 | 145400 | 4790086475 | 28300 | 28300 | 28400 | 28300 | 1257 |
| 255 | 20250407 | 145300 | 4754469825 | 28300 | 28350 | 28400 | 28300 | 646 |
| 256 | 20250407 | 145200 | 4736162975 | 28300 | 28250 | 28350 | 28200 | 524 |
| 257 | 20250407 | 145100 | 4721343525 | 28250 | 28350 | 28450 | 28250 | 465 |
| 258 | 20250407 | 145000 | 4708166925 | 28350 | 28300 | 28500 | 28250 | 1339 |
| 259 | 20250407 | 144900 | 4670187225 | 28250 | 28300 | 28400 | 28250 | 559 |
| 260 | 20250407 | 144800 | 4654363975 | 28300 | 28400 | 28450 | 28300 | 1153 |
| 261 | 20250407 | 144700 | 4621632525 | 28400 | 28450 | 28450 | 28400 | 275 |
| 262 | 20250407 | 144600 | 4613816025 | 28450 | 28450 | 28500 | 28400 | 674 |
| 263 | 20250407 | 144500 | 4594633875 | 28450 | 28450 | 28500 | 28400 | 548 |
| 264 | 20250407 | 144400 | 4579056575 | 28450 | 28500 | 28500 | 28450 | 787 |
| 265 | 20250407 | 144300 | 4556647025 | 28500 | 28550 | 28600 | 28500 | 468 |
| 266 | 20250407 | 144200 | 4543288925 | 28550 | 28500 | 28600 | 28500 | 384 |
| 267 | 20250407 | 144100 | 4532335975 | 28500 | 28550 | 28600 | 28500 | 385 |
| 268 | 20250407 | 144000 | 4521349275 | 28550 | 28600 | 28600 | 28500 | 341 |
| 269 | 20250407 | 143900 | 4511614175 | 28550 | 28600 | 28600 | 28550 | 654 |
| 270 | 20250407 | 143800 | 4492920225 | 28550 | 28600 | 28650 | 28550 | 365 |
| 271 | 20250407 | 143700 | 4482482525 | 28600 | 28600 | 28650 | 28600 | 139 |
| 272 | 20250407 | 143600 | 4478505325 | 28600 | 28600 | 28700 | 28600 | 521 |
| 273 | 20250407 | 143500 | 4463564075 | 28600 | 28650 | 28700 | 28600 | 342 |
| 274 | 20250407 | 143400 | 4453754575 | 28700 | 28650 | 28700 | 28650 | 344 |
| 275 | 20250407 | 143300 | 4443888075 | 28650 | 28650 | 28700 | 28650 | 180 |
| 276 | 20250407 | 143200 | 4438729225 | 28650 | 28650 | 28700 | 28600 | 123 |
| 277 | 20250407 | 143100 | 4435205975 | 28650 | 28700 | 28700 | 28650 | 449 |
| 278 | 20250407 | 143000 | 4422330625 | 28650 | 28650 | 28700 | 28650 | 335 |
| 279 | 20250407 | 142900 | 4412720175 | 28650 | 28650 | 28700 | 28650 | 255 |
| 280 | 20250407 | 142800 | 4405413075 | 28700 | 28750 | 28800 | 28700 | 795 |
| 281 | 20250407 | 142700 | 4382575025 | 28750 | 28800 | 28850 | 28750 | 436 |
| 282 | 20250407 | 142600 | 4370010525 | 28750 | 28750 | 28950 | 28750 | 592 |
| 283 | 20250407 | 142500 | 4352930725 | 28800 | 28750 | 28900 | 28750 | 328 |
| 284 | 20250407 | 142400 | 4343476675 | 28750 | 28750 | 28850 | 28750 | 623 |
| 285 | 20250407 | 142300 | 4325537725 | 28750 | 28750 | 28800 | 28700 | 342 |
| 286 | 20250407 | 142200 | 4315705875 | 28800 | 28800 | 28800 | 28750 | 294 |
| 287 | 20250407 | 142100 | 4307243975 | 28800 | 28900 | 28900 | 28750 | 146 |
| 288 | 20250407 | 142000 | 4303033075 | 29000 | 28850 | 29050 | 28850 | 2475 |
| 289 | 20250407 | 141900 | 4231434975 | 28800 | 28800 | 28850 | 28650 | 617 |
| 290 | 20250407 | 141800 | 4213656675 | 28800 | 28600 | 28800 | 28600 | 821 |
| 291 | 20250407 | 141700 | 4190085625 | 28650 | 28650 | 28700 | 28650 | 299 |
| 292 | 20250407 | 141600 | 4181517675 | 28700 | 28700 | 28750 | 28650 | 662 |
| 293 | 20250407 | 141500 | 4162492275 | 28700 | 28650 | 28750 | 28650 | 400 |
| 294 | 20250407 | 141400 | 4151013425 | 28650 | 28700 | 28700 | 28650 | 208 |
| 295 | 20250407 | 141300 | 4145043925 | 28700 | 28850 | 28850 | 28700 | 359 |
| 296 | 20250407 | 141200 | 4134713625 | 28850 | 28800 | 28850 | 28750 | 879 |
| 297 | 20250407 | 141100 | 4109363125 | 28750 | 28700 | 28800 | 28650 | 382 |
| 298 | 20250407 | 141000 | 4098392175 | 28700 | 28650 | 28750 | 28650 | 519 |
| 299 | 20250407 | 140900 | 4083493275 | 28700 | 28600 | 28700 | 28600 | 661 |
| 300 | 20250407 | 140800 | 4064542225 | 28600 | 28500 | 28650 | 28500 | 943 |
| 301 | 20250407 | 140700 | 4037598325 | 28500 | 28550 | 28600 | 28500 | 226 |
| 302 | 20250407 | 140600 | 4031143125 | 28500 | 28550 | 28600 | 28500 | 590 |
| 303 | 20250407 | 140500 | 4014298625 | 28550 | 28600 | 28650 | 28550 | 296 |
| 304 | 20250407 | 140400 | 4005836725 | 28600 | 28500 | 28650 | 28500 | 908 |
| 305 | 20250407 | 140300 | 3979857275 | 28500 | 28550 | 28550 | 28500 | 207 |
| 306 | 20250407 | 140200 | 3973953625 | 28550 | 28600 | 28650 | 28550 | 97 |
| 307 | 20250407 | 140100 | 3971178675 | 28700 | 28550 | 28700 | 28550 | 604 |
| 308 | 20250407 | 140000 | 3953897525 | 28600 | 28500 | 28600 | 28450 | 634 |
| 309 | 20250407 | 135900 | 3935802375 | 28450 | 28500 | 28500 | 28450 | 131 |
| 310 | 20250407 | 135800 | 3932071675 | 28500 | 28500 | 28600 | 28500 | 381 |
| 311 | 20250407 | 135700 | 3921203475 | 28500 | 28450 | 28550 | 28400 | 242 |
| 312 | 20250407 | 135600 | 3914303225 | 28450 | 28300 | 28500 | 28300 | 828 |
| 313 | 20250407 | 135500 | 3890756275 | 28350 | 28450 | 28500 | 28300 | 354 |
| 314 | 20250407 | 135400 | 3880690175 | 28450 | 28450 | 28450 | 28450 | 154 |
| 315 | 20250407 | 135300 | 3876308875 | 28450 | 28500 | 28500 | 28300 | 192 |
| 316 | 20250407 | 135200 | 3870847925 | 28500 | 28450 | 28550 | 28450 | 412 |
| 317 | 20250407 | 135100 | 3859099225 | 28300 | 28650 | 28650 | 28100 | 4224 |
| 318 | 20250407 | 135000 | 3739378225 | 28650 | 28600 | 28700 | 28600 | 207 |
| 319 | 20250407 | 134900 | 3733450675 | 28600 | 28650 | 28700 | 28600 | 389 |
| 320 | 20250407 | 134800 | 3722296525 | 28650 | 28600 | 28700 | 28600 | 203 |
| 321 | 20250407 | 134700 | 3716481825 | 28600 | 28550 | 28600 | 28550 | 293 |
| 322 | 20250407 | 134600 | 3708107025 | 28550 | 28500 | 28550 | 28500 | 298 |
| 323 | 20250407 | 134500 | 3699604125 | 28500 | 28500 | 28550 | 28450 | 451 |
| 324 | 20250407 | 134400 | 3686748925 | 28500 | 28550 | 28600 | 28500 | 204 |
| 325 | 20250407 | 134300 | 3680924775 | 28550 | 28550 | 28550 | 28500 | 748 |
| 326 | 20250407 | 134200 | 3659587825 | 28550 | 28600 | 28600 | 28550 | 420 |
| 327 | 20250407 | 134100 | 3647586425 | 28500 | 28550 | 28600 | 28500 | 350 |
| 328 | 20250407 | 134000 | 3637598925 | 28600 | 28600 | 28600 | 28550 | 499 |
| 329 | 20250407 | 133900 | 3623345475 | 28550 | 28500 | 28550 | 28500 | 117 |
| 330 | 20250407 | 133800 | 3620008925 | 28500 | 28550 | 28600 | 28500 | 467 |
| 331 | 20250407 | 133700 | 3606673375 | 28550 | 28600 | 28650 | 28550 | 390 |
| 332 | 20250407 | 133600 | 3595520325 | 28600 | 28650 | 28650 | 28600 | 152 |
| 333 | 20250407 | 133500 | 3591168375 | 28600 | 28650 | 28650 | 28550 | 299 |
| 334 | 20250407 | 133400 | 3582614975 | 28600 | 28500 | 28600 | 28500 | 708 |
| 335 | 20250407 | 133300 | 3562393925 | 28450 | 28450 | 28500 | 28450 | 212 |
| 336 | 20250407 | 133200 | 3556356825 | 28450 | 28450 | 28500 | 28450 | 151 |
| 337 | 20250407 | 133100 | 3552060825 | 28450 | 28500 | 28550 | 28450 | 1319 |
| 338 | 20250407 | 133000 | 3514465575 | 28550 | 28550 | 28600 | 28500 | 1224 |
| 339 | 20250407 | 132900 | 3479521275 | 28550 | 28600 | 28650 | 28550 | 381 |
| 340 | 20250407 | 132800 | 3468621875 | 28600 | 28600 | 28650 | 28600 | 183 |
| 341 | 20250407 | 132700 | 3463383325 | 28650 | 28600 | 28650 | 28600 | 460 |
| 342 | 20250407 | 132600 | 3450206225 | 28650 | 28650 | 28700 | 28600 | 380 |
| 343 | 20250407 | 132500 | 3439320175 | 28650 | 28600 | 28650 | 28600 | 658 |
| 344 | 20250407 | 132400 | 3420491275 | 28550 | 28550 | 28600 | 28550 | 291 |
| 345 | 20250407 | 132300 | 3412171825 | 28550 | 28600 | 28650 | 28550 | 1917 |
| 346 | 20250407 | 132200 | 3357340775 | 28600 | 28650 | 28650 | 28600 | 496 |
| 347 | 20250407 | 132100 | 3343131775 | 28700 | 28650 | 28700 | 28650 | 72 |
| 348 | 20250407 | 132000 | 3341068925 | 28750 | 28700 | 28750 | 28650 | 275 |
| 349 | 20250407 | 131900 | 3333174625 | 28700 | 28700 | 28700 | 28650 | 421 |
| 350 | 20250407 | 131800 | 3321092275 | 28650 | 28700 | 28750 | 28650 | 329 |
| 351 | 20250407 | 131700 | 3311660775 | 28700 | 28750 | 28800 | 28650 | 428 |
| 352 | 20250407 | 131600 | 3299373325 | 28750 | 28800 | 28800 | 28750 | 51 |
| 353 | 20250407 | 131500 | 3297904925 | 28750 | 28750 | 28850 | 28750 | 629 |
| 354 | 20250407 | 131400 | 3279776025 | 28700 | 28750 | 28750 | 28700 | 67 |
| 355 | 20250407 | 131300 | 3277853075 | 28700 | 28700 | 28750 | 28700 | 108 |
| 356 | 20250407 | 131200 | 3274748425 | 28700 | 28800 | 28800 | 28650 | 293 |
| 357 | 20250407 | 131100 | 3266317125 | 28800 | 28700 | 28800 | 28700 | 449 |
| 358 | 20250407 | 131000 | 3253391175 | 28700 | 28750 | 28800 | 28700 | 448 |
| 359 | 20250407 | 130900 | 3240526525 | 28750 | 28800 | 28850 | 28750 | 262 |
| 360 | 20250407 | 130800 | 3232981425 | 28800 | 28850 | 28850 | 28800 | 265 |
| 361 | 20250407 | 130700 | 3225338575 | 28850 | 28850 | 28900 | 28800 | 511 |
| 362 | 20250407 | 130600 | 3210586025 | 28850 | 28850 | 28850 | 28800 | 71 |
| 363 | 20250407 | 130500 | 3208538525 | 28850 | 28850 | 28900 | 28850 | 147 |
| 364 | 20250407 | 130400 | 3204297325 | 28800 | 28850 | 28850 | 28800 | 324 |
| 365 | 20250407 | 130300 | 3194953475 | 28850 | 28800 | 28900 | 28750 | 610 |
| 366 | 20250407 | 130200 | 3177365125 | 28800 | 28750 | 28800 | 28750 | 55 |
| 367 | 20250407 | 130100 | 3175783825 | 28750 | 28750 | 28800 | 28750 | 130 |
| 368 | 20250407 | 130000 | 3172046275 | 28750 | 28850 | 28850 | 28750 | 344 |
| 369 | 20250407 | 125900 | 3162126675 | 28800 | 28850 | 28850 | 28800 | 501 |
| 370 | 20250407 | 125800 | 3147676975 | 28800 | 28800 | 28850 | 28800 | 28 |
| 371 | 20250407 | 125700 | 3146870525 | 28800 | 28800 | 28800 | 28800 | 174 |
| 372 | 20250407 | 125600 | 3141859325 | 28850 | 28850 | 28900 | 28850 | 424 |
| 373 | 20250407 | 125500 | 3129617325 | 28800 | 28750 | 28850 | 28750 | 228 |
| 374 | 20250407 | 125400 | 3123048775 | 28750 | 28850 | 28850 | 28750 | 107 |
| 375 | 20250407 | 125300 | 3119963975 | 28800 | 28700 | 28850 | 28700 | 645 |
| 376 | 20250407 | 125200 | 3101384325 | 28750 | 28650 | 28750 | 28650 | 224 |
| 377 | 20250407 | 125100 | 3094945575 | 28650 | 28600 | 28800 | 28600 | 331 |
| 378 | 20250407 | 125000 | 3085430025 | 28600 | 28700 | 28750 | 28600 | 156 |
| 379 | 20250407 | 124900 | 3080946575 | 28700 | 28700 | 28750 | 28700 | 112 |
| 380 | 20250407 | 124800 | 3077732125 | 28700 | 28750 | 28750 | 28600 | 477 |
| 381 | 20250407 | 124700 | 3064023825 | 28750 | 28650 | 28800 | 28650 | 438 |
| 382 | 20250407 | 124600 | 3051471075 | 28700 | 28750 | 28800 | 28700 | 410 |
| 383 | 20250407 | 124500 | 3039685525 | 28750 | 28800 | 28800 | 28750 | 383 |
| 384 | 20250407 | 124400 | 3028656075 | 28750 | 28750 | 28800 | 28750 | 194 |
| 385 | 20250407 | 124300 | 3023073625 | 28800 | 28700 | 28800 | 28700 | 16 |
| 386 | 20250407 | 124200 | 3022614175 | 28800 | 28750 | 28800 | 28750 | 183 |
| 387 | 20250407 | 124100 | 3017346075 | 28800 | 28700 | 28800 | 28700 | 290 |
| 388 | 20250407 | 124000 | 3008998675 | 28700 | 28700 | 28750 | 28700 | 83 |
| 389 | 20250407 | 123900 | 3006614175 | 28700 | 28650 | 28700 | 28600 | 299 |
| 390 | 20250407 | 123800 | 2998036825 | 28650 | 28750 | 28750 | 28600 | 30 |
| 391 | 20250407 | 123700 | 2997177175 | 28600 | 28650 | 28800 | 28600 | 432 |
| 392 | 20250407 | 123600 | 2984761875 | 28600 | 28800 | 28800 | 28600 | 1076 |
| 393 | 20250407 | 123500 | 2953926425 | 28750 | 28750 | 28850 | 28750 | 480 |
| 394 | 20250407 | 123400 | 2940103825 | 28750 | 28700 | 28800 | 28700 | 60 |
| 395 | 20250407 | 123300 | 2938378975 | 28800 | 28750 | 28800 | 28700 | 799 |
| 396 | 20250407 | 123200 | 2915409525 | 28800 | 28750 | 28800 | 28750 | 114 |
| 397 | 20250407 | 123100 | 2912127025 | 28750 | 28750 | 28800 | 28750 | 455 |
| 398 | 20250407 | 123000 | 2899024825 | 28750 | 28750 | 28800 | 28750 | 70 |
| 399 | 20250407 | 122900 | 2897009925 | 28750 | 28700 | 28750 | 28700 | 191 |
| 400 | 20250407 | 122800 | 2891520525 | 28700 | 28750 | 28800 | 28700 | 105 |
| 401 | 20250407 | 122700 | 2888505275 | 28850 | 28700 | 28850 | 28700 | 390 |
| 402 | 20250407 | 122600 | 2877288325 | 28750 | 28700 | 28750 | 28700 | 375 |
| 403 | 20250407 | 122500 | 2866507725 | 28700 | 28750 | 28800 | 28700 | 143 |
| 404 | 20250407 | 122400 | 2862394375 | 28750 | 28750 | 28800 | 28750 | 55 |
| 405 | 20250407 | 122300 | 2860813075 | 28750 | 28850 | 28850 | 28750 | 439 |
| 406 | 20250407 | 122200 | 2848159175 | 28800 | 28700 | 28800 | 28700 | 216 |
| 407 | 20250407 | 122100 | 2841939625 | 28750 | 28700 | 28750 | 28700 | 184 |
| 408 | 20250407 | 122000 | 2836652925 | 28700 | 28850 | 28850 | 28700 | 57 |
| 409 | 20250407 | 121900 | 2835011925 | 28800 | 28900 | 28950 | 28800 | 976 |
| 410 | 20250407 | 121800 | 2806826475 | 28850 | 28850 | 28850 | 28800 | 264 |
| 411 | 20250407 | 121700 | 2799211525 | 28800 | 28800 | 28850 | 28800 | 7 |
| 412 | 20250407 | 121600 | 2799009875 | 28800 | 28850 | 28900 | 28800 | 81 |
| 413 | 20250407 | 121500 | 2796671125 | 28900 | 28850 | 28950 | 28850 | 185 |
| 414 | 20250407 | 121400 | 2791326425 | 28800 | 28700 | 28800 | 28700 | 175 |
| 415 | 20250407 | 121300 | 2786289275 | 28700 | 28850 | 28850 | 28700 | 105 |
| 416 | 20250407 | 121200 | 2783268225 | 28850 | 28850 | 28850 | 28800 | 262 |
| 417 | 20250407 | 121100 | 2775712975 | 28800 | 28800 | 28850 | 28800 | 39 |
| 418 | 20250407 | 121000 | 2774589725 | 28850 | 28750 | 28850 | 28700 | 494 |
| 419 | 20250407 | 120900 | 2760358425 | 28750 | 28800 | 28850 | 28750 | 1347 |
| 420 | 20250407 | 120800 | 2721618625 | 28800 | 28850 | 28850 | 28800 | 620 |
| 421 | 20250407 | 120700 | 2703732175 | 28850 | 28850 | 28900 | 28850 | 228 |
| 422 | 20250407 | 120600 | 2697143425 | 28850 | 28900 | 28900 | 28800 | 114 |
| 423 | 20250407 | 120500 | 2693854725 | 28900 | 28850 | 28950 | 28850 | 241 |
| 424 | 20250407 | 120400 | 2686890575 | 28850 | 28850 | 28900 | 28850 | 7 |
| 425 | 20250407 | 120300 | 2686688575 | 28850 | 28850 | 28900 | 28800 | 312 |
| 426 | 20250407 | 120200 | 2677687675 | 28800 | 28750 | 28800 | 28750 | 112 |
| 427 | 20250407 | 120100 | 2674462625 | 28800 | 28800 | 28800 | 28750 | 107 |
| 428 | 20250407 | 120000 | 2671381625 | 28800 | 28750 | 28850 | 28750 | 163 |
| 429 | 20250407 | 115900 | 2666690375 | 28800 | 28850 | 28850 | 28750 | 406 |
| 430 | 20250407 | 115800 | 2654978075 | 28850 | 28900 | 28900 | 28850 | 462 |
| 431 | 20250407 | 115700 | 2641628575 | 28850 | 28850 | 28900 | 28850 | 82 |
| 432 | 20250407 | 115600 | 2639262825 | 28850 | 28850 | 28950 | 28850 | 127 |
| 433 | 20250407 | 115500 | 2635588875 | 28900 | 28850 | 29000 | 28850 | 259 |
| 434 | 20250407 | 115400 | 2628099575 | 29000 | 29050 | 29050 | 28850 | 970 |
| 435 | 20250407 | 115300 | 2599946025 | 29050 | 29050 | 29100 | 29050 | 117 |
| 436 | 20250407 | 115200 | 2596546075 | 29050 | 29050 | 29100 | 29050 | 21 |
| 437 | 20250407 | 115100 | 2595935975 | 29100 | 29100 | 29100 | 29050 | 598 |
| 438 | 20250407 | 115000 | 2578536875 | 29050 | 29000 | 29050 | 29000 | 174 |
| 439 | 20250407 | 114900 | 2573483675 | 29000 | 29050 | 29100 | 29000 | 35 |
| 440 | 20250407 | 114800 | 2572465875 | 29050 | 28950 | 29050 | 28950 | 107 |
| 441 | 20250407 | 114700 | 2569359925 | 28950 | 28950 | 29000 | 28950 | 105 |
| 442 | 20250407 | 114600 | 2566315475 | 28950 | 28850 | 28950 | 28850 | 193 |
| 443 | 20250407 | 114500 | 2560732975 | 28950 | 28950 | 29100 | 28950 | 328 |
| 444 | 20250407 | 114400 | 2551225725 | 28950 | 28900 | 29000 | 28900 | 172 |
| 445 | 20250407 | 114300 | 2546245475 | 28900 | 28850 | 28900 | 28850 | 71 |
| 446 | 20250407 | 114200 | 2544193725 | 28850 | 28850 | 28950 | 28850 | 516 |
| 447 | 20250407 | 114100 | 2529269975 | 28850 | 28850 | 28850 | 28850 | 27 |
| 448 | 20250407 | 114000 | 2528491025 | 28850 | 28900 | 28900 | 28750 | 151 |
| 449 | 20250407 | 113900 | 2524132475 | 28850 | 28850 | 28900 | 28850 | 124 |
| 450 | 20250407 | 113800 | 2520550625 | 28850 | 28850 | 28900 | 28850 | 375 |
| 451 | 20250407 | 113700 | 2509713825 | 28850 | 28900 | 28950 | 28850 | 232 |
| 452 | 20250407 | 113600 | 2503014925 | 28900 | 28850 | 29000 | 28850 | 354 |
| 453 | 20250407 | 113500 | 2492759375 | 28850 | 28850 | 28950 | 28850 | 120 |
| 454 | 20250407 | 113400 | 2489293725 | 28850 | 28850 | 28850 | 28800 | 64 |
| 455 | 20250407 | 113300 | 2487448125 | 28900 | 28900 | 28950 | 28900 | 317 |
| 456 | 20250407 | 113200 | 2478286775 | 28850 | 28850 | 28900 | 28850 | 195 |
| 457 | 20250407 | 113100 | 2472656375 | 28800 | 28850 | 28850 | 28800 | 82 |
| 458 | 20250407 | 113000 | 2470290825 | 28850 | 28800 | 28950 | 28800 | 485 |
| 459 | 20250407 | 112900 | 2456295375 | 28800 | 28800 | 28800 | 28800 | 11 |
| 460 | 20250407 | 112800 | 2455978575 | 28800 | 28800 | 28850 | 28800 | 124 |
| 461 | 20250407 | 112700 | 2452405875 | 28750 | 28800 | 28800 | 28750 | 383 |
| 462 | 20250407 | 112600 | 2441376775 | 28800 | 28750 | 28800 | 28750 | 74 |
| 463 | 20250407 | 112500 | 2439246025 | 28750 | 28800 | 28900 | 28750 | 370 |
| 464 | 20250407 | 112400 | 2428576575 | 28800 | 28750 | 28850 | 28750 | 119 |
| 465 | 20250407 | 112300 | 2425149175 | 28750 | 28800 | 28800 | 28750 | 52 |
| 466 | 20250407 | 112200 | 2423652075 | 28800 | 28850 | 28900 | 28800 | 394 |
| 467 | 20250407 | 112100 | 2412269275 | 28850 | 28800 | 28850 | 28800 | 243 |
| 468 | 20250407 | 112000 | 2405259875 | 28800 | 28800 | 28900 | 28800 | 196 |
| 469 | 20250407 | 111900 | 2399606825 | 28800 | 28850 | 28850 | 28800 | 140 |
| 470 | 20250407 | 111800 | 2395573375 | 28850 | 28850 | 28900 | 28800 | 501 |
| 471 | 20250407 | 111700 | 2381104225 | 28800 | 28750 | 28800 | 28750 | 221 |
| 472 | 20250407 | 111600 | 2374744125 | 28750 | 28750 | 28800 | 28750 | 59 |
| 473 | 20250407 | 111500 | 2373047075 | 28750 | 28800 | 28900 | 28750 | 258 |
| 474 | 20250407 | 111400 | 2365609025 | 28750 | 28750 | 28800 | 28750 | 473 |
| 475 | 20250407 | 111300 | 2351994125 | 28700 | 28750 | 28750 | 28650 | 940 |
| 476 | 20250407 | 111200 | 2325004475 | 28750 | 28950 | 28950 | 28750 | 1390 |
| 477 | 20250407 | 111100 | 2284862825 | 28950 | 28950 | 28950 | 28950 | 42 |
| 478 | 20250407 | 111000 | 2283646925 | 28950 | 29000 | 29150 | 28950 | 187 |
| 479 | 20250407 | 110900 | 2278218575 | 29000 | 29000 | 29050 | 28950 | 447 |
| 480 | 20250407 | 110800 | 2265246925 | 28950 | 28950 | 28950 | 28950 | 48 |
| 481 | 20250407 | 110700 | 2263857325 | 28950 | 29050 | 29050 | 28950 | 540 |
| 482 | 20250407 | 110600 | 2248195375 | 29050 | 29050 | 29100 | 29000 | 302 |
| 483 | 20250407 | 110500 | 2239418750 | 29025 | 29050 | 29050 | 28950 | 89 |
| 484 | 20250407 | 110400 | 2236833700 | 29050 | 28900 | 29050 | 28900 | 357 |
| 485 | 20250407 | 110300 | 2226470100 | 28900 | 29000 | 29000 | 28900 | 39 |
| 486 | 20250407 | 110200 | 2225339200 | 29050 | 28950 | 29050 | 28950 | 259 |
| 487 | 20250407 | 110100 | 2217821050 | 28950 | 29050 | 29050 | 28950 | 277 |
| 488 | 20250407 | 110000 | 2209788150 | 29050 | 29000 | 29100 | 29000 | 321 |
| 489 | 20250407 | 105900 | 2200457400 | 29000 | 29100 | 29100 | 29000 | 186 |
| 490 | 20250407 | 105800 | 2195048250 | 29150 | 29050 | 29150 | 29050 | 286 |
| 491 | 20250407 | 105700 | 2186718600 | 29050 | 29050 | 29100 | 29050 | 150 |
| 492 | 20250407 | 105600 | 2182354300 | 29050 | 29000 | 29050 | 29000 | 287 |
| 493 | 20250407 | 105500 | 2174020700 | 29000 | 28950 | 29050 | 28950 | 226 |
| 494 | 20250407 | 105400 | 2167464350 | 29000 | 29000 | 29000 | 28950 | 210 |
| 495 | 20250407 | 105300 | 2161374450 | 29000 | 28950 | 29050 | 28950 | 279 |
| 496 | 20250407 | 105200 | 2153272700 | 28950 | 28950 | 28950 | 28950 | 306 |
| 497 | 20250407 | 105100 | 2144414000 | 28900 | 28950 | 29000 | 28900 | 176 |
| 498 | 20250407 | 105000 | 2139314300 | 28950 | 29000 | 29000 | 28900 | 333 |
| 499 | 20250407 | 104900 | 2129659500 | 29000 | 29000 | 29000 | 28950 | 596 |
| 500 | 20250407 | 104800 | 2112385200 | 29000 | 29050 | 29075 | 29000 | 1962 |
| 501 | 20250407 | 104700 | 2055392550 | 29050 | 29050 | 29100 | 29050 | 390 |
| 502 | 20250407 | 104600 | 2044058050 | 29150 | 29300 | 29300 | 28900 | 1845 |
| 503 | 20250407 | 104500 | 1990434100 | 29300 | 29250 | 29300 | 29200 | 465 |
| 504 | 20250407 | 104400 | 1976825600 | 29250 | 29250 | 29250 | 29150 | 199 |
| 505 | 20250407 | 104300 | 1971012050 | 29150 | 29100 | 29150 | 29100 | 400 |
| 506 | 20250407 | 104200 | 1959365500 | 29100 | 29200 | 29200 | 29050 | 444 |
| 507 | 20250407 | 104100 | 1946436450 | 29100 | 29200 | 29200 | 29100 | 215 |
| 508 | 20250407 | 104000 | 1940172000 | 29200 | 29150 | 29200 | 29150 | 248 |
| 509 | 20250407 | 103900 | 1932930900 | 29100 | 29150 | 29150 | 29100 | 326 |
| 510 | 20250407 | 103800 | 1923436700 | 29100 | 29100 | 29100 | 29100 | 96 |
| 511 | 20250407 | 103700 | 1920643100 | 29100 | 29150 | 29150 | 29100 | 1255 |
| 512 | 20250407 | 103600 | 1884115050 | 29150 | 29250 | 29250 | 29150 | 252 |
| 513 | 20250407 | 103500 | 1876769150 | 29250 | 29200 | 29250 | 29150 | 569 |
| 514 | 20250407 | 103400 | 1860158700 | 29150 | 29200 | 29200 | 29150 | 152 |
| 515 | 20250407 | 103300 | 1855720400 | 29150 | 29250 | 29250 | 29150 | 147 |
| 516 | 20250407 | 103200 | 1851424350 | 29250 | 29200 | 29250 | 29200 | 360 |
| 517 | 20250407 | 103100 | 1840898900 | 29200 | 29200 | 29200 | 29200 | 303 |
| 518 | 20250407 | 103000 | 1832051300 | 29150 | 29150 | 29250 | 29150 | 408 |
| 519 | 20250407 | 102900 | 1820146950 | 29200 | 29200 | 29200 | 29200 | 209 |
| 520 | 20250407 | 102800 | 1814044150 | 29150 | 29100 | 29150 | 29100 | 215 |
| 521 | 20250407 | 102700 | 1807781400 | 29100 | 29100 | 29100 | 29100 | 56 |
| 522 | 20250407 | 102600 | 1806151800 | 29150 | 29200 | 29200 | 29150 | 347 |
| 523 | 20250407 | 102500 | 1796028650 | 29150 | 29050 | 29200 | 29050 | 371 |
| 524 | 20250407 | 102400 | 1785218700 | 29100 | 29100 | 29150 | 29100 | 505 |
| 525 | 20250407 | 102300 | 1770515150 | 29050 | 29100 | 29100 | 29050 | 76 |
| 526 | 20250407 | 102200 | 1768306850 | 29050 | 29100 | 29150 | 29050 | 533 |
| 527 | 20250407 | 102100 | 1752793100 | 29050 | 29100 | 29100 | 29050 | 25 |
| 528 | 20250407 | 102000 | 1752066200 | 29050 | 29050 | 29100 | 29050 | 316 |
| 529 | 20250407 | 101900 | 1742874200 | 29000 | 28950 | 29100 | 28950 | 263 |
| 530 | 20250407 | 101800 | 1735227600 | 29000 | 29000 | 29050 | 28950 | 1497 |
| 531 | 20250407 | 101700 | 1691811650 | 29000 | 28900 | 29000 | 28900 | 458 |
| 532 | 20250407 | 101600 | 1678557050 | 28900 | 28900 | 28950 | 28900 | 230 |
| 533 | 20250407 | 101500 | 1671909500 | 28900 | 28950 | 29000 | 28900 | 266 |
| 534 | 20250407 | 101400 | 1664207500 | 28900 | 28900 | 28950 | 28900 | 114 |
| 535 | 20250407 | 101300 | 1660907900 | 28900 | 29000 | 29000 | 28900 | 443 |
| 536 | 20250407 | 101200 | 1648080200 | 28900 | 28900 | 28900 | 28900 | 9 |
| 537 | 20250407 | 101100 | 1647820100 | 29000 | 28900 | 29000 | 28850 | 1107 |
| 538 | 20250407 | 101000 | 1615775400 | 28900 | 28950 | 28950 | 28800 | 259 |
| 539 | 20250407 | 100900 | 1608286900 | 28950 | 28900 | 28950 | 28800 | 421 |
| 540 | 20250407 | 100800 | 1596142400 | 28900 | 28850 | 28900 | 28800 | 199 |
| 541 | 20250407 | 100700 | 1590408350 | 28850 | 28850 | 28950 | 28850 | 263 |
| 542 | 20250407 | 100600 | 1582802700 | 28850 | 28850 | 28900 | 28850 | 114 |
| 543 | 20250407 | 100500 | 1579508200 | 28950 | 28950 | 28950 | 28750 | 1052 |
| 544 | 20250407 | 100400 | 1549186200 | 28850 | 28850 | 28950 | 28850 | 33 |
| 545 | 20250407 | 100300 | 1548233750 | 28850 | 29000 | 29000 | 28850 | 353 |
| 546 | 20250407 | 100200 | 1538017850 | 29000 | 29050 | 29050 | 29000 | 306 |
| 547 | 20250407 | 100100 | 1529138850 | 29050 | 29050 | 29050 | 29050 | 50 |
| 548 | 20250407 | 100000 | 1527686350 | 29050 | 28900 | 29100 | 28900 | 765 |
| 549 | 20250407 | 095900 | 1505512750 | 28950 | 28950 | 28950 | 28800 | 207 |
| 550 | 20250407 | 095800 | 1499533800 | 28800 | 28900 | 28950 | 28800 | 1251 |
| 551 | 20250407 | 095700 | 1463474900 | 28850 | 28950 | 28950 | 28850 | 69 |
| 552 | 20250407 | 095600 | 1461478400 | 28950 | 28950 | 29050 | 28950 | 407 |
| 553 | 20250407 | 095500 | 1449673450 | 28950 | 28900 | 28950 | 28900 | 135 |
| 554 | 20250407 | 095400 | 1445769050 | 28850 | 28850 | 28850 | 28750 | 750 |
| 555 | 20250407 | 095300 | 1424147900 | 28800 | 28750 | 28800 | 28750 | 36 |
| 556 | 20250407 | 095200 | 1423112400 | 28750 | 28850 | 28900 | 28750 | 542 |
| 557 | 20250407 | 095100 | 1407470250 | 28850 | 28850 | 28900 | 28850 | 174 |
| 558 | 20250407 | 095000 | 1402449600 | 28850 | 28750 | 28850 | 28750 | 394 |
| 559 | 20250407 | 094900 | 1391101600 | 28750 | 28800 | 28800 | 28750 | 667 |
| 560 | 20250407 | 094800 | 1371902500 | 28850 | 28950 | 28950 | 28800 | 900 |
| 561 | 20250407 | 094700 | 1345933300 | 28950 | 29050 | 29050 | 28950 | 706 |
| 562 | 20250407 | 094600 | 1325446600 | 29050 | 29000 | 29050 | 29000 | 131 |
| 563 | 20250407 | 094500 | 1321645750 | 29000 | 29000 | 29000 | 28950 | 342 |
| 564 | 20250407 | 094400 | 1311728250 | 28950 | 29000 | 29000 | 28950 | 132 |
| 565 | 20250407 | 094300 | 1307901600 | 29000 | 29000 | 29000 | 28950 | 447 |
| 566 | 20250407 | 094200 | 1294941400 | 29050 | 29100 | 29100 | 29050 | 274 |
| 567 | 20250407 | 094100 | 1286978600 | 29100 | 29100 | 29150 | 29100 | 430 |
| 568 | 20250407 | 094000 | 1274460600 | 29100 | 29150 | 29150 | 29100 | 417 |
| 569 | 20250407 | 093900 | 1262317100 | 29100 | 29150 | 29150 | 29100 | 321 |
| 570 | 20250407 | 093800 | 1252965100 | 29150 | 29050 | 29150 | 29050 | 680 |
| 571 | 20250407 | 093700 | 1233183300 | 29050 | 29000 | 29050 | 29000 | 819 |
| 572 | 20250407 | 093600 | 1209426300 | 29000 | 29000 | 29000 | 28950 | 614 |
| 573 | 20250407 | 093500 | 1191622700 | 29050 | 29000 | 29050 | 29000 | 291 |
| 574 | 20250407 | 093400 | 1183182250 | 29000 | 28950 | 29000 | 28950 | 531 |
| 575 | 20250407 | 093300 | 1167794000 | 29000 | 28950 | 29000 | 28950 | 400 |
| 576 | 20250407 | 093200 | 1156206500 | 28950 | 28900 | 29000 | 28900 | 1231 |
| 577 | 20250407 | 093100 | 1120599400 | 28950 | 29100 | 29100 | 28950 | 673 |
| 578 | 20250407 | 093000 | 1101080150 | 29100 | 29050 | 29200 | 29050 | 1216 |
| 579 | 20250407 | 092900 | 1065680500 | 29050 | 29050 | 29100 | 29000 | 592 |
| 580 | 20250407 | 092800 | 1048462100 | 29050 | 29100 | 29100 | 29000 | 795 |
| 581 | 20250407 | 092700 | 1025377450 | 29100 | 28950 | 29150 | 28950 | 474 |
| 582 | 20250407 | 092600 | 1011593700 | 28950 | 29000 | 29200 | 28950 | 1944 |
| 583 | 20250407 | 092500 | 955117200 | 29000 | 29000 | 29050 | 28950 | 534 |
| 584 | 20250407 | 092400 | 939621300 | 29000 | 29050 | 29050 | 29000 | 861 |
| 585 | 20250407 | 092300 | 914631150 | 29050 | 29100 | 29100 | 29000 | 584 |
| 586 | 20250407 | 092200 | 897674350 | 29150 | 29100 | 29150 | 29050 | 531 |
| 587 | 20250407 | 092100 | 882211950 | 29100 | 29050 | 29200 | 29000 | 791 |
| 588 | 20250407 | 092000 | 859182000 | 28900 | 28950 | 29200 | 28900 | 1358 |
| 589 | 20250407 | 091900 | 819704450 | 28950 | 28950 | 29000 | 28900 | 574 |
| 590 | 20250407 | 091800 | 803089100 | 28950 | 28950 | 29000 | 28900 | 771 |
| 591 | 20250407 | 091700 | 780773150 | 28900 | 28950 | 28950 | 28900 | 568 |
| 592 | 20250407 | 091600 | 764340250 | 28950 | 28900 | 28950 | 28800 | 517 |
| 593 | 20250407 | 091500 | 749401850 | 28900 | 28750 | 28900 | 28700 | 547 |
| 594 | 20250407 | 091400 | 733656450 | 28750 | 28650 | 28750 | 28650 | 1998 |
| 595 | 20250407 | 091300 | 676280350 | 28700 | 28450 | 28700 | 28350 | 1296 |
| 596 | 20250407 | 091200 | 639315150 | 28400 | 28550 | 28550 | 28200 | 817 |
| 597 | 20250407 | 091100 | 616149900 | 28450 | 28650 | 28650 | 28400 | 1059 |
| 598 | 20250407 | 091000 | 585971500 | 28700 | 28650 | 28700 | 28500 | 1075 |
| 599 | 20250407 | 090900 | 555229900 | 28700 | 28600 | 28700 | 28500 | 681 |
| 600 | 20250407 | 090800 | 535738400 | 28600 | 28650 | 28650 | 28600 | 993 |
| 601 | 20250407 | 090700 | 507299200 | 28700 | 28600 | 28700 | 28550 | 430 |
| 602 | 20250407 | 090600 | 494959650 | 28700 | 28550 | 28800 | 28550 | 3127 |
| 603 | 20250407 | 090500 | 405374850 | 28500 | 28400 | 28550 | 28300 | 779 |
| 604 | 20250407 | 090400 | 383199100 | 28400 | 28400 | 28450 | 28250 | 3531 |
| 605 | 20250407 | 090300 | 283039000 | 28500 | 28600 | 28650 | 28400 | 906 |
| 606 | 20250407 | 090200 | 257198800 | 28600 | 28650 | 28650 | 28500 | 723 |
| 607 | 20250407 | 090100 | 236521000 | 28650 | 28150 | 28700 | 28100 | 2020 |
| 608 | 20250407 | 090000 | 179166050 | 28300 | 28150 | 28500 | 28150 | 6362 |