36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 202200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 1460 |
| 3 | 20250415 | 202100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 4 | 20250415 | 202000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 5 | 20250415 | 201900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 6 | 20250415 | 201800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 7 | 20250415 | 201700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 8 | 20250415 | 201600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 9 | 20250415 | 201500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 10 | 20250415 | 201400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 11 | 20250415 | 201300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 12 | 20250415 | 201200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 13 | 20250415 | 201100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 14 | 20250415 | 201000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 15 | 20250415 | 200900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 16 | 20250415 | 200800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 17 | 20250415 | 200700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 18 | 20250415 | 200600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 19 | 20250415 | 200500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 20 | 20250415 | 200400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 21 | 20250415 | 200300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 22 | 20250415 | 200200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 23 | 20250415 | 200100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 24 | 20250415 | 200000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 25 | 20250415 | 195900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 26 | 20250415 | 195800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 27 | 20250415 | 195700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 28 | 20250415 | 195600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 29 | 20250415 | 195500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 30 | 20250415 | 195400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 31 | 20250415 | 195300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 32 | 20250415 | 195200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 1460 |
| 33 | 20250415 | 195100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 34 | 20250415 | 195000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 35 | 20250415 | 194900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 36 | 20250415 | 194800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 37 | 20250415 | 194700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 38 | 20250415 | 194600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 39 | 20250415 | 194500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 40 | 20250415 | 194400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 41 | 20250415 | 194300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 42 | 20250415 | 194200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 43 | 20250415 | 194100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 44 | 20250415 | 194000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 45 | 20250415 | 193900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 46 | 20250415 | 193800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 47 | 20250415 | 193700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 48 | 20250415 | 193600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 49 | 20250415 | 193500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 50 | 20250415 | 193400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 51 | 20250415 | 193300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 52 | 20250415 | 193200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 53 | 20250415 | 193100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 54 | 20250415 | 193000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 55 | 20250415 | 192900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 56 | 20250415 | 192800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 57 | 20250415 | 192700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 58 | 20250415 | 192600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 59 | 20250415 | 192500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 60 | 20250415 | 192400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 61 | 20250415 | 192300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 62 | 20250415 | 192200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 1460 |
| 63 | 20250415 | 192100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 64 | 20250415 | 192000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 65 | 20250415 | 191900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 66 | 20250415 | 191800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 67 | 20250415 | 191700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 68 | 20250415 | 191600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 69 | 20250415 | 191500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 70 | 20250415 | 191400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 71 | 20250415 | 191300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 72 | 20250415 | 191200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 73 | 20250415 | 191100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 74 | 20250415 | 191000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 75 | 20250415 | 190900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 76 | 20250415 | 190800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 77 | 20250415 | 190700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 78 | 20250415 | 190600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 79 | 20250415 | 190500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 80 | 20250415 | 190400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 81 | 20250415 | 190300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 82 | 20250415 | 190200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 83 | 20250415 | 190100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 84 | 20250415 | 190000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 85 | 20250415 | 185900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 86 | 20250415 | 185800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 87 | 20250415 | 185700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 88 | 20250415 | 185600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 89 | 20250415 | 185500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 90 | 20250415 | 185400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 91 | 20250415 | 185300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 92 | 20250415 | 185200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 1460 |
| 93 | 20250415 | 185100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 94 | 20250415 | 185000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 95 | 20250415 | 184900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 96 | 20250415 | 184800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 97 | 20250415 | 184700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 98 | 20250415 | 184600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 99 | 20250415 | 184500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 100 | 20250415 | 184400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 101 | 20250415 | 184300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 102 | 20250415 | 184200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 103 | 20250415 | 184100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 104 | 20250415 | 184000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 105 | 20250415 | 183900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 106 | 20250415 | 183800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 107 | 20250415 | 183700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 108 | 20250415 | 183600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 109 | 20250415 | 183500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 110 | 20250415 | 183400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 111 | 20250415 | 183300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 112 | 20250415 | 183200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 113 | 20250415 | 183100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 114 | 20250415 | 183000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 115 | 20250415 | 182900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 116 | 20250415 | 182800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 117 | 20250415 | 182700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 118 | 20250415 | 182600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 119 | 20250415 | 182500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 120 | 20250415 | 182400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 121 | 20250415 | 182300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 122 | 20250415 | 182200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 1460 |
| 123 | 20250415 | 182100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 124 | 20250415 | 182000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 125 | 20250415 | 181900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 126 | 20250415 | 181800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 127 | 20250415 | 181700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 128 | 20250415 | 181600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 129 | 20250415 | 181500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 130 | 20250415 | 181400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 131 | 20250415 | 181300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 132 | 20250415 | 181200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 133 | 20250415 | 181100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 134 | 20250415 | 181000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 135 | 20250415 | 180900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 136 | 20250415 | 180800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 137 | 20250415 | 180700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 138 | 20250415 | 180600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 139 | 20250415 | 180500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 140 | 20250415 | 180400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 141 | 20250415 | 180300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 142 | 20250415 | 180200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 143 | 20250415 | 180100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 144 | 20250415 | 180000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 145 | 20250415 | 175900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 146 | 20250415 | 175800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 147 | 20250415 | 175700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 148 | 20250415 | 175600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 149 | 20250415 | 175500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 150 | 20250415 | 175400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 151 | 20250415 | 175300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 152 | 20250415 | 175200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 1460 |
| 153 | 20250415 | 175100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 154 | 20250415 | 175000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 155 | 20250415 | 174900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 156 | 20250415 | 174800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 157 | 20250415 | 174700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 158 | 20250415 | 174600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 159 | 20250415 | 174500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 160 | 20250415 | 174400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 161 | 20250415 | 174300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 162 | 20250415 | 174200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 163 | 20250415 | 174100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 164 | 20250415 | 174000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 165 | 20250415 | 173900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 166 | 20250415 | 173800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 167 | 20250415 | 173700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 168 | 20250415 | 173600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 169 | 20250415 | 173500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 170 | 20250415 | 173400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 171 | 20250415 | 173300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 172 | 20250415 | 173200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 173 | 20250415 | 173100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 174 | 20250415 | 173000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 175 | 20250415 | 172900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 176 | 20250415 | 172800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 177 | 20250415 | 172700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 178 | 20250415 | 172600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 179 | 20250415 | 172500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 180 | 20250415 | 172400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 181 | 20250415 | 172300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 182 | 20250415 | 172200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 1460 |
| 183 | 20250415 | 172100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 184 | 20250415 | 172000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 185 | 20250415 | 171900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 186 | 20250415 | 171800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 187 | 20250415 | 171700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 188 | 20250415 | 171600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 189 | 20250415 | 171500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 190 | 20250415 | 171400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 191 | 20250415 | 171300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 192 | 20250415 | 171200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 193 | 20250415 | 171100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 194 | 20250415 | 171000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 195 | 20250415 | 170900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 196 | 20250415 | 170800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 197 | 20250415 | 170700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 198 | 20250415 | 170600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 199 | 20250415 | 170500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 200 | 20250415 | 170400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 201 | 20250415 | 170300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 202 | 20250415 | 170200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 203 | 20250415 | 170100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 204 | 20250415 | 170000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 205 | 20250415 | 165900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 206 | 20250415 | 165800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 207 | 20250415 | 165700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 208 | 20250415 | 165600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 209 | 20250415 | 165500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 210 | 20250415 | 165400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 211 | 20250415 | 165300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 212 | 20250415 | 165200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 1460 |
| 213 | 20250415 | 165100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 214 | 20250415 | 165000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 215 | 20250415 | 164900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 216 | 20250415 | 164800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 217 | 20250415 | 164700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 218 | 20250415 | 164600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 219 | 20250415 | 164500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 220 | 20250415 | 164400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 221 | 20250415 | 164300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 222 | 20250415 | 164200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 223 | 20250415 | 164100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 224 | 20250415 | 164000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 225 | 20250415 | 163900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 226 | 20250415 | 163800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 227 | 20250415 | 163700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 228 | 20250415 | 163600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 229 | 20250415 | 163500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 230 | 20250415 | 163400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 231 | 20250415 | 163300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 232 | 20250415 | 163200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 233 | 20250415 | 163100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 234 | 20250415 | 163000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 235 | 20250415 | 162900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 236 | 20250415 | 162800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 237 | 20250415 | 162700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 238 | 20250415 | 162600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 239 | 20250415 | 162500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 240 | 20250415 | 162400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 241 | 20250415 | 162300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 242 | 20250415 | 162200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 1460 |
| 243 | 20250415 | 162100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 244 | 20250415 | 162000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 245 | 20250415 | 161900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 246 | 20250415 | 161800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 247 | 20250415 | 161700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 248 | 20250415 | 161600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 249 | 20250415 | 161500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 250 | 20250415 | 161400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 251 | 20250415 | 161300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 252 | 20250415 | 161200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 253 | 20250415 | 161100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 254 | 20250415 | 161000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 255 | 20250415 | 160900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 256 | 20250415 | 160800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 257 | 20250415 | 160700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 258 | 20250415 | 160600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 259 | 20250415 | 160500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 260 | 20250415 | 160400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 261 | 20250415 | 160300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 262 | 20250415 | 160200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 263 | 20250415 | 160100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 264 | 20250415 | 160000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 265 | 20250415 | 155900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 266 | 20250415 | 155800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 267 | 20250415 | 155700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 268 | 20250415 | 155600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 269 | 20250415 | 155500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 270 | 20250415 | 155400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 271 | 20250415 | 155300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 272 | 20250415 | 155200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 1460 |
| 273 | 20250415 | 155100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 274 | 20250415 | 155000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 275 | 20250415 | 154900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 276 | 20250415 | 154800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 277 | 20250415 | 154700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 278 | 20250415 | 154600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 279 | 20250415 | 154500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 280 | 20250415 | 154400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 281 | 20250415 | 154300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 282 | 20250415 | 154200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 283 | 20250415 | 154100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 284 | 20250415 | 154000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 285 | 20250415 | 153900 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 286 | 20250415 | 153800 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 287 | 20250415 | 153700 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 288 | 20250415 | 153600 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 289 | 20250415 | 153500 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 290 | 20250415 | 153400 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 291 | 20250415 | 153300 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 292 | 20250415 | 153200 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 293 | 20250415 | 153100 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 0 |
| 294 | 20250415 | 153000 | 5752817175 | 28850 | 28850 | 28850 | 28850 | 1460 |
| 295 | 20250415 | 152900 | 5710696175 | 28750 | 28750 | 28750 | 28750 | 0 |
| 296 | 20250415 | 152800 | 5710696175 | 28750 | 28750 | 28750 | 28750 | 0 |
| 297 | 20250415 | 152700 | 5710696175 | 28750 | 28750 | 28750 | 28750 | 0 |
| 298 | 20250415 | 152600 | 5710696175 | 28750 | 28750 | 28750 | 28750 | 0 |
| 299 | 20250415 | 152500 | 5710696175 | 28750 | 28750 | 28750 | 28750 | 0 |
| 300 | 20250415 | 152400 | 5710696175 | 28750 | 28750 | 28750 | 28750 | 0 |
| 301 | 20250415 | 152300 | 5710696175 | 28750 | 28750 | 28750 | 28750 | 0 |
| 302 | 20250415 | 152200 | 5710696175 | 28750 | 28750 | 28750 | 28750 | 0 |
| 303 | 20250415 | 152100 | 5710696175 | 28750 | 28750 | 28750 | 28750 | 0 |
| 304 | 20250415 | 152000 | 5710696175 | 28750 | 28750 | 28750 | 28750 | 0 |
| 305 | 20250415 | 151900 | 5710696175 | 28750 | 28750 | 28850 | 28750 | 123 |
| 306 | 20250415 | 151800 | 5707155725 | 28800 | 28800 | 28850 | 28750 | 454 |
| 307 | 20250415 | 151700 | 5694078475 | 28800 | 28800 | 28900 | 28800 | 511 |
| 308 | 20250415 | 151600 | 5679359775 | 28800 | 28800 | 28900 | 28800 | 2166 |
| 309 | 20250415 | 151500 | 5616944125 | 28800 | 28800 | 28850 | 28800 | 1290 |
| 310 | 20250415 | 151400 | 5579791125 | 28800 | 28800 | 28850 | 28800 | 1358 |
| 311 | 20250415 | 151300 | 5540673225 | 28800 | 28700 | 28850 | 28650 | 2878 |
| 312 | 20250415 | 151200 | 5457780625 | 28650 | 28750 | 28750 | 28650 | 1083 |
| 313 | 20250415 | 151100 | 5426711225 | 28700 | 28750 | 28800 | 28700 | 973 |
| 314 | 20250415 | 151000 | 5398736925 | 28800 | 28850 | 28850 | 28700 | 2073 |
| 315 | 20250415 | 150900 | 5339064525 | 28800 | 28850 | 28900 | 28800 | 1149 |
| 316 | 20250415 | 150800 | 5305939850 | 28900 | 28950 | 28950 | 28850 | 1013 |
| 317 | 20250415 | 150700 | 5276670350 | 28900 | 28950 | 29000 | 28900 | 532 |
| 318 | 20250415 | 150600 | 5261276900 | 28950 | 29000 | 29000 | 28950 | 758 |
| 319 | 20250415 | 150500 | 5239310400 | 28950 | 28950 | 29000 | 28900 | 759 |
| 320 | 20250415 | 150400 | 5217336900 | 29000 | 28950 | 29000 | 28950 | 307 |
| 321 | 20250415 | 150300 | 5208438800 | 28950 | 28950 | 29000 | 28950 | 470 |
| 322 | 20250415 | 150200 | 5194814450 | 29000 | 29000 | 29000 | 28950 | 314 |
| 323 | 20250415 | 150100 | 5185714100 | 28950 | 28950 | 29000 | 28950 | 320 |
| 324 | 20250415 | 150000 | 5176440350 | 29000 | 29050 | 29050 | 29000 | 816 |
| 325 | 20250415 | 145900 | 5152760250 | 29050 | 29000 | 29100 | 29000 | 656 |
| 326 | 20250415 | 145800 | 5133725900 | 29050 | 29000 | 29050 | 29000 | 255 |
| 327 | 20250415 | 145700 | 5126319150 | 29000 | 29050 | 29100 | 29000 | 452 |
| 328 | 20250415 | 145600 | 5113196250 | 28950 | 29050 | 29050 | 28950 | 354 |
| 329 | 20250415 | 145500 | 5102925600 | 29000 | 29000 | 29050 | 29000 | 321 |
| 330 | 20250415 | 145400 | 5093605500 | 29000 | 29000 | 29050 | 29000 | 282 |
| 331 | 20250415 | 145300 | 5085418700 | 29000 | 29000 | 29050 | 28950 | 553 |
| 332 | 20250415 | 145200 | 5069377150 | 29000 | 29000 | 29050 | 29000 | 340 |
| 333 | 20250415 | 145100 | 5059505150 | 29050 | 29050 | 29100 | 29000 | 746 |
| 334 | 20250415 | 145000 | 5037850200 | 29100 | 29150 | 29150 | 29050 | 1140 |
| 335 | 20250415 | 144900 | 5004676200 | 29100 | 29150 | 29200 | 29100 | 806 |
| 336 | 20250415 | 144800 | 4981193800 | 29100 | 29100 | 29200 | 29100 | 604 |
| 337 | 20250415 | 144700 | 4963576750 | 29100 | 29150 | 29200 | 29100 | 714 |
| 338 | 20250415 | 144600 | 4942774800 | 29100 | 29100 | 29150 | 29050 | 485 |
| 339 | 20250415 | 144500 | 4928657300 | 29050 | 29200 | 29200 | 29050 | 1030 |
| 340 | 20250415 | 144400 | 4898623900 | 29200 | 29150 | 29200 | 29100 | 685 |
| 341 | 20250415 | 144300 | 4878646900 | 29100 | 29100 | 29200 | 29100 | 900 |
| 342 | 20250415 | 144200 | 4852409500 | 29100 | 29100 | 29150 | 29100 | 511 |
| 343 | 20250415 | 144100 | 4837518800 | 29100 | 29100 | 29200 | 29100 | 911 |
| 344 | 20250415 | 144000 | 4810967250 | 29150 | 29150 | 29200 | 29100 | 804 |
| 345 | 20250415 | 143900 | 4787525900 | 29150 | 29150 | 29200 | 29100 | 579 |
| 346 | 20250415 | 143800 | 4770641400 | 29150 | 29150 | 29150 | 29100 | 643 |
| 347 | 20250415 | 143700 | 4751902000 | 29150 | 29200 | 29200 | 29100 | 641 |
| 348 | 20250415 | 143600 | 4733228600 | 29200 | 29200 | 29200 | 29150 | 534 |
| 349 | 20250415 | 143500 | 4717641000 | 29200 | 29150 | 29200 | 29150 | 721 |
| 350 | 20250415 | 143400 | 4696605350 | 29150 | 29100 | 29150 | 29100 | 519 |
| 351 | 20250415 | 143300 | 4681482075 | 29100 | 29150 | 29150 | 29050 | 2279 |
| 352 | 20250415 | 143200 | 4615151775 | 29150 | 29050 | 29150 | 29050 | 851 |
| 353 | 20250415 | 143100 | 4590380725 | 29150 | 29150 | 29150 | 29100 | 642 |
| 354 | 20250415 | 143000 | 4571681975 | 29150 | 29150 | 29150 | 29100 | 919 |
| 355 | 20250415 | 142900 | 4544918175 | 29100 | 29050 | 29150 | 29000 | 916 |
| 356 | 20250415 | 142800 | 4518302625 | 29050 | 29050 | 29100 | 29000 | 803 |
| 357 | 20250415 | 142700 | 4494984025 | 29050 | 29100 | 29100 | 29000 | 632 |
| 358 | 20250415 | 142600 | 4476619375 | 29100 | 29150 | 29150 | 29050 | 587 |
| 359 | 20250415 | 142500 | 4459522900 | 29150 | 29100 | 29150 | 29100 | 250 |
| 360 | 20250415 | 142400 | 4452239250 | 29100 | 29100 | 29100 | 29050 | 269 |
| 361 | 20250415 | 142300 | 4444412750 | 29050 | 29050 | 29100 | 29050 | 188 |
| 362 | 20250415 | 142200 | 4438942200 | 29100 | 29100 | 29150 | 29050 | 703 |
| 363 | 20250415 | 142100 | 4418493400 | 29100 | 29150 | 29150 | 29050 | 368 |
| 364 | 20250415 | 142000 | 4407773950 | 29100 | 29000 | 29200 | 28950 | 6848 |
| 365 | 20250415 | 141900 | 4208365400 | 29050 | 29000 | 29050 | 29000 | 2367 |
| 366 | 20250415 | 141800 | 4139701200 | 29000 | 28950 | 29000 | 28950 | 1879 |
| 367 | 20250415 | 141700 | 4085216800 | 28950 | 28950 | 29000 | 28900 | 1252 |
| 368 | 20250415 | 141600 | 4048974700 | 28900 | 28950 | 28950 | 28900 | 97 |
| 369 | 20250415 | 141500 | 4046167250 | 28950 | 28950 | 28950 | 28900 | 374 |
| 370 | 20250415 | 141400 | 4035342650 | 28950 | 28900 | 28950 | 28900 | 373 |
| 371 | 20250415 | 141300 | 4024550350 | 28950 | 28950 | 28950 | 28850 | 607 |
| 372 | 20250415 | 141200 | 4007001300 | 28900 | 28900 | 28950 | 28900 | 276 |
| 373 | 20250415 | 141100 | 3999015250 | 29000 | 28950 | 29000 | 28900 | 407 |
| 374 | 20250415 | 141000 | 3987227800 | 28950 | 28900 | 29000 | 28900 | 372 |
| 375 | 20250415 | 140900 | 3976455050 | 28950 | 28900 | 29000 | 28900 | 230 |
| 376 | 20250415 | 140800 | 3969792250 | 28950 | 28950 | 29000 | 28900 | 453 |
| 377 | 20250415 | 140700 | 3956678450 | 28900 | 28950 | 28950 | 28900 | 356 |
| 378 | 20250415 | 140600 | 3946380550 | 28900 | 28950 | 28950 | 28900 | 300 |
| 379 | 20250415 | 140500 | 3937699350 | 28900 | 28925 | 28950 | 28900 | 289 |
| 380 | 20250415 | 140400 | 3929333400 | 28900 | 28950 | 28950 | 28900 | 199 |
| 381 | 20250415 | 140300 | 3923572650 | 28900 | 28900 | 28950 | 28900 | 396 |
| 382 | 20250415 | 140200 | 3912111950 | 28900 | 28900 | 28900 | 28850 | 257 |
| 383 | 20250415 | 140100 | 3904684800 | 28850 | 28950 | 28950 | 28850 | 941 |
| 384 | 20250415 | 140000 | 3877469200 | 28900 | 28900 | 28950 | 28900 | 405 |
| 385 | 20250415 | 135900 | 3865755200 | 28900 | 28900 | 28900 | 28850 | 208 |
| 386 | 20250415 | 135800 | 3859744200 | 28900 | 28900 | 28900 | 28850 | 223 |
| 387 | 20250415 | 135700 | 3853299650 | 28900 | 28900 | 28900 | 28850 | 285 |
| 388 | 20250415 | 135600 | 3845063600 | 28900 | 28850 | 28900 | 28850 | 118 |
| 389 | 20250415 | 135500 | 3841655300 | 28900 | 28850 | 28900 | 28850 | 330 |
| 390 | 20250415 | 135400 | 3832119700 | 28850 | 28850 | 28850 | 28850 | 367 |
| 391 | 20250415 | 135300 | 3821531750 | 28850 | 28900 | 28900 | 28850 | 200 |
| 392 | 20250415 | 135200 | 3815753250 | 28850 | 28850 | 28850 | 28800 | 287 |
| 393 | 20250415 | 135100 | 3807473500 | 28850 | 28900 | 28950 | 28800 | 714 |
| 394 | 20250415 | 135000 | 3786873100 | 28900 | 28900 | 28900 | 28850 | 271 |
| 395 | 20250415 | 134900 | 3779041400 | 28900 | 28850 | 28900 | 28850 | 345 |
| 396 | 20250415 | 134800 | 3769073650 | 28850 | 28800 | 28850 | 28800 | 181 |
| 397 | 20250415 | 134700 | 3763852050 | 28850 | 28850 | 28900 | 28800 | 278 |
| 398 | 20250415 | 134600 | 3755829150 | 28850 | 28850 | 28900 | 28800 | 463 |
| 399 | 20250415 | 134500 | 3742471250 | 28900 | 28850 | 28900 | 28800 | 330 |
| 400 | 20250415 | 134400 | 3732944350 | 28850 | 28850 | 28850 | 28800 | 352 |
| 401 | 20250415 | 134300 | 3722789300 | 28850 | 28900 | 28900 | 28800 | 291 |
| 402 | 20250415 | 134200 | 3714388400 | 28900 | 28900 | 28900 | 28800 | 237 |
| 403 | 20250415 | 134100 | 3707542700 | 28900 | 28850 | 28900 | 28800 | 442 |
| 404 | 20250415 | 134000 | 3694788900 | 28850 | 28850 | 28850 | 28800 | 272 |
| 405 | 20250415 | 133900 | 3686941850 | 28850 | 28825 | 28850 | 28800 | 195 |
| 406 | 20250415 | 133800 | 3681316300 | 28850 | 28800 | 28850 | 28800 | 351 |
| 407 | 20250415 | 133700 | 3671198350 | 28800 | 28800 | 28800 | 28800 | 184 |
| 408 | 20250415 | 133600 | 3665899150 | 28750 | 28800 | 28850 | 28750 | 330 |
| 409 | 20250415 | 133500 | 3656394600 | 28750 | 28850 | 28850 | 28750 | 484 |
| 410 | 20250415 | 133400 | 3642453650 | 28800 | 28800 | 28850 | 28800 | 184 |
| 411 | 20250415 | 133300 | 3637148300 | 28850 | 28800 | 28850 | 28800 | 510 |
| 412 | 20250415 | 133200 | 3622445050 | 28800 | 28800 | 28850 | 28800 | 565 |
| 413 | 20250415 | 133100 | 3606167650 | 28800 | 28800 | 28850 | 28750 | 171 |
| 414 | 20250415 | 133000 | 3601235900 | 28800 | 28800 | 28850 | 28800 | 556 |
| 415 | 20250415 | 132900 | 3585210800 | 28800 | 28800 | 28850 | 28800 | 434 |
| 416 | 20250415 | 132800 | 3572701950 | 28850 | 28800 | 28850 | 28800 | 340 |
| 417 | 20250415 | 132700 | 3562901300 | 28850 | 28850 | 28850 | 28800 | 632 |
| 418 | 20250415 | 132600 | 3544685800 | 28800 | 28850 | 28900 | 28800 | 243 |
| 419 | 20250415 | 132500 | 3537674450 | 28900 | 28900 | 28900 | 28850 | 269 |
| 420 | 20250415 | 132400 | 3529903150 | 28900 | 28850 | 28900 | 28800 | 279 |
| 421 | 20250415 | 132300 | 3521848625 | 28850 | 28800 | 28900 | 28800 | 246 |
| 422 | 20250415 | 132200 | 3514750025 | 28850 | 28750 | 28850 | 28750 | 320 |
| 423 | 20250415 | 132100 | 3505527675 | 28800 | 28800 | 28800 | 28750 | 168 |
| 424 | 20250415 | 132000 | 3500690375 | 28750 | 28700 | 28800 | 28700 | 170 |
| 425 | 20250415 | 131900 | 3495795775 | 28750 | 28800 | 28800 | 28750 | 421 |
| 426 | 20250415 | 131800 | 3483673525 | 28800 | 28850 | 28850 | 28800 | 130 |
| 427 | 20250415 | 131700 | 3479923225 | 28850 | 28800 | 28850 | 28800 | 146 |
| 428 | 20250415 | 131600 | 3475718025 | 28800 | 28850 | 28850 | 28750 | 228 |
| 429 | 20250415 | 131500 | 3469151775 | 28850 | 28800 | 28850 | 28800 | 148 |
| 430 | 20250415 | 131400 | 3464882225 | 28800 | 28850 | 28900 | 28800 | 324 |
| 431 | 20250415 | 131300 | 3455549075 | 28850 | 28850 | 28850 | 28800 | 218 |
| 432 | 20250415 | 131200 | 3449259925 | 28850 | 28850 | 28850 | 28800 | 115 |
| 433 | 20250415 | 131100 | 3445942375 | 28850 | 28800 | 28850 | 28800 | 135 |
| 434 | 20250415 | 131000 | 3442048225 | 28800 | 28800 | 28800 | 28800 | 272 |
| 435 | 20250415 | 130900 | 3434214625 | 28800 | 28750 | 28800 | 28700 | 323 |
| 436 | 20250415 | 130800 | 3424927775 | 28750 | 28750 | 28750 | 28700 | 535 |
| 437 | 20250415 | 130700 | 3409547975 | 28750 | 28750 | 28750 | 28700 | 334 |
| 438 | 20250415 | 130600 | 3399945675 | 28750 | 28750 | 28750 | 28700 | 78 |
| 439 | 20250415 | 130500 | 3397704775 | 28750 | 28800 | 28800 | 28700 | 776 |
| 440 | 20250415 | 130400 | 3375413675 | 28800 | 28800 | 28800 | 28750 | 251 |
| 441 | 20250415 | 130300 | 3368189325 | 28800 | 28800 | 28800 | 28750 | 418 |
| 442 | 20250415 | 130200 | 3356151125 | 28800 | 28700 | 28800 | 28700 | 50 |
| 443 | 20250415 | 130100 | 3354712625 | 28800 | 28750 | 28800 | 28750 | 432 |
| 444 | 20250415 | 130000 | 3342283025 | 28750 | 28800 | 28800 | 28750 | 161 |
| 445 | 20250415 | 125900 | 3337647275 | 28800 | 28800 | 28800 | 28750 | 262 |
| 446 | 20250415 | 125800 | 3330106775 | 28750 | 28800 | 28800 | 28750 | 148 |
| 447 | 20250415 | 125700 | 3325844725 | 28750 | 28800 | 28800 | 28750 | 273 |
| 448 | 20250415 | 125600 | 3317989075 | 28750 | 28800 | 28800 | 28750 | 96 |
| 449 | 20250415 | 125500 | 3315227275 | 28800 | 28850 | 28850 | 28750 | 1097 |
| 450 | 20250415 | 125400 | 3283643225 | 28850 | 28800 | 28850 | 28800 | 143 |
| 451 | 20250415 | 125300 | 3279517875 | 28850 | 28800 | 28850 | 28800 | 130 |
| 452 | 20250415 | 125200 | 3275767575 | 28850 | 28850 | 28850 | 28850 | 149 |
| 453 | 20250415 | 125100 | 3271468925 | 28800 | 28850 | 28850 | 28800 | 170 |
| 454 | 20250415 | 125000 | 3266564625 | 28800 | 28850 | 28850 | 28800 | 121 |
| 455 | 20250415 | 124900 | 3263073975 | 28850 | 28900 | 28900 | 28800 | 226 |
| 456 | 20250415 | 124800 | 3256551125 | 28800 | 28850 | 28900 | 28800 | 146 |
| 457 | 20250415 | 124700 | 3252339925 | 28850 | 28850 | 28850 | 28800 | 144 |
| 458 | 20250415 | 124600 | 3248185725 | 28800 | 28850 | 28850 | 28800 | 17 |
| 459 | 20250415 | 124500 | 3247695425 | 28850 | 28800 | 28900 | 28800 | 173 |
| 460 | 20250415 | 124400 | 3242698225 | 28850 | 28800 | 28850 | 28800 | 138 |
| 461 | 20250415 | 124300 | 3238717125 | 28850 | 28850 | 28850 | 28800 | 260 |
| 462 | 20250415 | 124200 | 3231222325 | 28800 | 28900 | 28900 | 28800 | 138 |
| 463 | 20250415 | 124100 | 3227240325 | 28800 | 28850 | 28900 | 28800 | 144 |
| 464 | 20250415 | 124000 | 3223086025 | 28800 | 28850 | 28900 | 28800 | 125 |
| 465 | 20250415 | 123900 | 3219479575 | 28850 | 28800 | 28850 | 28800 | 143 |
| 466 | 20250415 | 123800 | 3215354575 | 28800 | 28800 | 28850 | 28750 | 278 |
| 467 | 20250415 | 123700 | 3207337325 | 28850 | 28850 | 28850 | 28800 | 364 |
| 468 | 20250415 | 123600 | 3196853025 | 28900 | 28900 | 28900 | 28850 | 743 |
| 469 | 20250415 | 123500 | 3175382225 | 28950 | 28900 | 28950 | 28900 | 458 |
| 470 | 20250415 | 123400 | 3162137950 | 28950 | 28900 | 28950 | 28900 | 209 |
| 471 | 20250415 | 123300 | 3156091250 | 28900 | 28900 | 28950 | 28850 | 409 |
| 472 | 20250415 | 123200 | 3144266850 | 28900 | 28850 | 28900 | 28850 | 213 |
| 473 | 20250415 | 123100 | 3138121400 | 28850 | 28850 | 28900 | 28850 | 197 |
| 474 | 20250415 | 123000 | 3132428650 | 28900 | 28900 | 28900 | 28850 | 413 |
| 475 | 20250415 | 122900 | 3120496900 | 28900 | 28850 | 28900 | 28850 | 188 |
| 476 | 20250415 | 122800 | 3115066200 | 28900 | 28850 | 28900 | 28850 | 279 |
| 477 | 20250415 | 122700 | 3107005100 | 28900 | 28850 | 28900 | 28800 | 227 |
| 478 | 20250415 | 122600 | 3100452100 | 28850 | 28850 | 28850 | 28800 | 506 |
| 479 | 20250415 | 122500 | 3085856600 | 28900 | 28900 | 28900 | 28850 | 715 |
| 480 | 20250415 | 122400 | 3065216950 | 28850 | 28850 | 28900 | 28850 | 730 |
| 481 | 20250415 | 122300 | 3044145750 | 28900 | 28900 | 28900 | 28850 | 246 |
| 482 | 20250415 | 122200 | 3037037050 | 28900 | 28900 | 28950 | 28900 | 436 |
| 483 | 20250415 | 122100 | 3024427850 | 28900 | 28900 | 28950 | 28900 | 427 |
| 484 | 20250415 | 122000 | 3012081600 | 28900 | 28900 | 28950 | 28850 | 446 |
| 485 | 20250415 | 121900 | 2999183600 | 28900 | 28850 | 28900 | 28850 | 535 |
| 486 | 20250415 | 121800 | 2983722450 | 28850 | 28900 | 28900 | 28850 | 649 |
| 487 | 20250415 | 121700 | 2964989300 | 28850 | 28850 | 28900 | 28850 | 250 |
| 488 | 20250415 | 121600 | 2957765800 | 28900 | 28850 | 28900 | 28850 | 199 |
| 489 | 20250415 | 121500 | 2952015450 | 28850 | 28850 | 28900 | 28850 | 200 |
| 490 | 20250415 | 121400 | 2946237650 | 28900 | 28850 | 28950 | 28850 | 285 |
| 491 | 20250415 | 121300 | 2938001000 | 28900 | 28850 | 28900 | 28850 | 233 |
| 492 | 20250415 | 121200 | 2931268400 | 28900 | 28850 | 28900 | 28850 | 225 |
| 493 | 20250415 | 121100 | 2924769900 | 28850 | 28900 | 28950 | 28850 | 357 |
| 494 | 20250415 | 121000 | 2914447200 | 28900 | 28800 | 28900 | 28800 | 246 |
| 495 | 20250415 | 120900 | 2907339450 | 28800 | 28800 | 28900 | 28800 | 352 |
| 496 | 20250415 | 120800 | 2897179950 | 28850 | 28800 | 28900 | 28800 | 356 |
| 497 | 20250415 | 120700 | 2886911550 | 28800 | 28800 | 28900 | 28800 | 161 |
| 498 | 20250415 | 120600 | 2882264550 | 28800 | 28850 | 28850 | 28800 | 110 |
| 499 | 20250415 | 120500 | 2879092250 | 28850 | 28800 | 28850 | 28750 | 355 |
| 500 | 20250415 | 120400 | 2868861400 | 28800 | 28750 | 28800 | 28700 | 156 |
| 501 | 20250415 | 120300 | 2864375450 | 28750 | 28800 | 28800 | 28750 | 321 |
| 502 | 20250415 | 120200 | 2855133000 | 28800 | 28800 | 28800 | 28700 | 443 |
| 503 | 20250415 | 120100 | 2842389550 | 28750 | 28800 | 28900 | 28750 | 324 |
| 504 | 20250415 | 120000 | 2833045850 | 28800 | 28800 | 28900 | 28800 | 398 |
| 505 | 20250415 | 115900 | 2821566350 | 28850 | 28800 | 28900 | 28800 | 293 |
| 506 | 20250415 | 115800 | 2813110250 | 28850 | 28800 | 28850 | 28800 | 186 |
| 507 | 20250415 | 115700 | 2807744250 | 28800 | 28850 | 28850 | 28800 | 146 |
| 508 | 20250415 | 115600 | 2803534525 | 28850 | 28850 | 28850 | 28800 | 279 |
| 509 | 20250415 | 115500 | 2795485575 | 28850 | 28900 | 28900 | 28800 | 232 |
| 510 | 20250415 | 115400 | 2788791625 | 28800 | 28850 | 28900 | 28800 | 342 |
| 511 | 20250415 | 115300 | 2778917825 | 28850 | 28850 | 28900 | 28800 | 391 |
| 512 | 20250415 | 115200 | 2767639375 | 28850 | 28900 | 28900 | 28800 | 433 |
| 513 | 20250415 | 115100 | 2755142475 | 28850 | 28900 | 28900 | 28800 | 144 |
| 514 | 20250415 | 115000 | 2750983925 | 28900 | 28800 | 28900 | 28800 | 332 |
| 515 | 20250415 | 114900 | 2741404875 | 28850 | 28800 | 28900 | 28800 | 220 |
| 516 | 20250415 | 114800 | 2735054525 | 28800 | 28900 | 28900 | 28800 | 200 |
| 517 | 20250415 | 114700 | 2729280525 | 28900 | 28850 | 28900 | 28800 | 205 |
| 518 | 20250415 | 114600 | 2723362175 | 28900 | 28850 | 28900 | 28800 | 341 |
| 519 | 20250415 | 114500 | 2713518275 | 28900 | 28800 | 28900 | 28800 | 274 |
| 520 | 20250415 | 114400 | 2705607025 | 28800 | 28850 | 28900 | 28800 | 339 |
| 521 | 20250415 | 114300 | 2695825325 | 28850 | 28900 | 28900 | 28850 | 222 |
| 522 | 20250415 | 114200 | 2689417375 | 28850 | 28800 | 28950 | 28800 | 355 |
| 523 | 20250415 | 114100 | 2679164675 | 28850 | 28800 | 28900 | 28800 | 235 |
| 524 | 20250415 | 114000 | 2672380975 | 28900 | 28850 | 28900 | 28850 | 196 |
| 525 | 20250415 | 113900 | 2666719525 | 28800 | 28900 | 28900 | 28800 | 341 |
| 526 | 20250415 | 113800 | 2656877775 | 28800 | 28900 | 28950 | 28800 | 356 |
| 527 | 20250415 | 113700 | 2646597925 | 28850 | 28900 | 28950 | 28850 | 439 |
| 528 | 20250415 | 113600 | 2633922575 | 28950 | 28850 | 28950 | 28850 | 250 |
| 529 | 20250415 | 113500 | 2626687625 | 28950 | 28950 | 28950 | 28800 | 1895 |
| 530 | 20250415 | 113400 | 2571991425 | 28950 | 28900 | 28950 | 28850 | 187 |
| 531 | 20250415 | 113300 | 2566583625 | 28950 | 28850 | 28950 | 28850 | 266 |
| 532 | 20250415 | 113200 | 2558883775 | 28900 | 28900 | 28900 | 28900 | 434 |
| 533 | 20250415 | 113100 | 2546341175 | 28900 | 28850 | 28900 | 28850 | 257 |
| 534 | 20250415 | 113000 | 2538913925 | 28850 | 28850 | 28900 | 28850 | 176 |
| 535 | 20250415 | 112900 | 2533829075 | 28850 | 28900 | 28950 | 28850 | 364 |
| 536 | 20250415 | 112800 | 2523309525 | 28900 | 28900 | 28900 | 28900 | 378 |
| 537 | 20250415 | 112700 | 2512385325 | 28900 | 28950 | 28950 | 28900 | 287 |
| 538 | 20250415 | 112600 | 2504087825 | 28950 | 28900 | 28950 | 28900 | 1596 |
| 539 | 20250415 | 112500 | 2457934375 | 28900 | 28900 | 28900 | 28800 | 471 |
| 540 | 20250415 | 112400 | 2444338575 | 28850 | 28850 | 28900 | 28800 | 779 |
| 541 | 20250415 | 112300 | 2421864425 | 28850 | 28800 | 28850 | 28800 | 787 |
| 542 | 20250415 | 112200 | 2399170375 | 28800 | 28800 | 28850 | 28800 | 231 |
| 543 | 20250415 | 112100 | 2392509325 | 28800 | 28850 | 28900 | 28800 | 342 |
| 544 | 20250415 | 112000 | 2382642175 | 28850 | 28900 | 28900 | 28800 | 769 |
| 545 | 20250415 | 111900 | 2360436775 | 28900 | 28950 | 28950 | 28900 | 185 |
| 546 | 20250415 | 111800 | 2355082525 | 28900 | 28850 | 28950 | 28800 | 3032 |
| 547 | 20250415 | 111700 | 2267490825 | 28800 | 28850 | 28900 | 28800 | 398 |
| 548 | 20250415 | 111600 | 2256008225 | 28850 | 28850 | 28850 | 28800 | 894 |
| 549 | 20250415 | 111500 | 2230216425 | 28850 | 28850 | 28850 | 28800 | 202 |
| 550 | 20250415 | 111400 | 2224391225 | 28800 | 28750 | 28800 | 28750 | 380 |
| 551 | 20250415 | 111300 | 2213448375 | 28800 | 28800 | 28800 | 28750 | 286 |
| 552 | 20250415 | 111200 | 2205218025 | 28800 | 28800 | 28800 | 28750 | 221 |
| 553 | 20250415 | 111100 | 2198853325 | 28800 | 28800 | 28800 | 28750 | 286 |
| 554 | 20250415 | 111000 | 2190622025 | 28800 | 28800 | 28800 | 28750 | 318 |
| 555 | 20250415 | 110900 | 2181463875 | 28800 | 28700 | 28800 | 28700 | 189 |
| 556 | 20250415 | 110800 | 2176023425 | 28750 | 28750 | 28800 | 28750 | 644 |
| 557 | 20250415 | 110700 | 2157491525 | 28750 | 28800 | 28850 | 28750 | 639 |
| 558 | 20250415 | 110600 | 2139087225 | 28850 | 28850 | 28850 | 28800 | 198 |
| 559 | 20250415 | 110500 | 2133375525 | 28850 | 28800 | 28850 | 28800 | 622 |
| 560 | 20250415 | 110400 | 2115449475 | 28850 | 28800 | 28850 | 28800 | 619 |
| 561 | 20250415 | 110300 | 2097618675 | 28800 | 28800 | 28800 | 28800 | 184 |
| 562 | 20250415 | 110200 | 2092319475 | 28750 | 28775 | 28800 | 28750 | 205 |
| 563 | 20250415 | 110100 | 2086415675 | 28750 | 28750 | 28800 | 28750 | 507 |
| 564 | 20250415 | 110000 | 2071832425 | 28800 | 28800 | 28800 | 28750 | 335 |
| 565 | 20250415 | 105900 | 2062190625 | 28800 | 28750 | 28800 | 28750 | 471 |
| 566 | 20250415 | 105800 | 2048645875 | 28750 | 28750 | 28750 | 28700 | 256 |
| 567 | 20250415 | 105700 | 2041288925 | 28750 | 28750 | 28800 | 28700 | 383 |
| 568 | 20250415 | 105600 | 2030273375 | 28750 | 28750 | 28750 | 28700 | 789 |
| 569 | 20250415 | 105500 | 2007604425 | 28750 | 28700 | 28750 | 28700 | 310 |
| 570 | 20250415 | 105400 | 1998694175 | 28750 | 28750 | 28750 | 28700 | 282 |
| 571 | 20250415 | 105300 | 1990587575 | 28750 | 28750 | 28750 | 28700 | 280 |
| 572 | 20250415 | 105200 | 1982540825 | 28750 | 28700 | 28750 | 28700 | 265 |
| 573 | 20250415 | 105100 | 1974922325 | 28700 | 28700 | 28750 | 28700 | 279 |
| 574 | 20250415 | 105000 | 1966906825 | 28700 | 28700 | 28750 | 28700 | 405 |
| 575 | 20250415 | 104900 | 1955275125 | 28700 | 28650 | 28750 | 28650 | 450 |
| 576 | 20250415 | 104800 | 1942353125 | 28650 | 28750 | 28750 | 28650 | 223 |
| 577 | 20250415 | 104700 | 1935945925 | 28700 | 28750 | 28750 | 28700 | 273 |
| 578 | 20250415 | 104600 | 1928106675 | 28750 | 28750 | 28750 | 28600 | 1054 |
| 579 | 20250415 | 104500 | 1897877175 | 28700 | 28700 | 28750 | 28700 | 304 |
| 580 | 20250415 | 104400 | 1889146775 | 28750 | 28700 | 28800 | 28700 | 398 |
| 581 | 20250415 | 104300 | 1877704825 | 28700 | 28750 | 28750 | 28700 | 310 |
| 582 | 20250415 | 104200 | 1868799075 | 28700 | 28750 | 28750 | 28650 | 721 |
| 583 | 20250415 | 104100 | 1848114025 | 28750 | 28700 | 28750 | 28700 | 235 |
| 584 | 20250415 | 104000 | 1841368025 | 28700 | 28650 | 28700 | 28650 | 422 |
| 585 | 20250415 | 103900 | 1829261775 | 28700 | 28700 | 28750 | 28700 | 397 |
| 586 | 20250415 | 103800 | 1817861925 | 28750 | 28750 | 28750 | 28700 | 379 |
| 587 | 20250415 | 103700 | 1806968175 | 28750 | 28700 | 28800 | 28700 | 608 |
| 588 | 20250415 | 103600 | 1789487325 | 28700 | 28750 | 28800 | 28700 | 308 |
| 589 | 20250415 | 103500 | 1780627625 | 28750 | 28750 | 28800 | 28750 | 509 |
| 590 | 20250415 | 103400 | 1765988875 | 28750 | 28700 | 28750 | 28700 | 1058 |
| 591 | 20250415 | 103300 | 1735623425 | 28700 | 28800 | 28800 | 28650 | 1416 |
| 592 | 20250415 | 103200 | 1694973875 | 28800 | 28750 | 28800 | 28750 | 344 |
| 593 | 20250415 | 103100 | 1685074675 | 28700 | 28750 | 28750 | 28700 | 458 |
| 594 | 20250415 | 103000 | 1671907825 | 28750 | 28700 | 28750 | 28700 | 421 |
| 595 | 20250415 | 102900 | 1659805825 | 28750 | 28750 | 28750 | 28725 | 238 |
| 596 | 20250415 | 102800 | 1652963375 | 28750 | 28700 | 28750 | 28700 | 364 |
| 597 | 20250415 | 102700 | 1642512275 | 28700 | 28700 | 28700 | 28675 | 258 |
| 598 | 20250415 | 102600 | 1635108925 | 28700 | 28750 | 28750 | 28700 | 437 |
| 599 | 20250415 | 102500 | 1622563875 | 28750 | 28650 | 28750 | 28650 | 483 |
| 600 | 20250415 | 102400 | 1608678575 | 28650 | 28800 | 28850 | 28650 | 1039 |
| 601 | 20250415 | 102300 | 1578810925 | 28850 | 28800 | 28850 | 28800 | 236 |
| 602 | 20250415 | 102200 | 1572006750 | 28800 | 28800 | 28800 | 28750 | 370 |
| 603 | 20250415 | 102100 | 1561351750 | 28800 | 28750 | 28800 | 28750 | 769 |
| 604 | 20250415 | 102000 | 1539228750 | 28800 | 28700 | 28850 | 28700 | 1245 |
| 605 | 20250415 | 101900 | 1503398050 | 28700 | 28700 | 28750 | 28700 | 959 |
| 606 | 20250415 | 101800 | 1475851950 | 28700 | 28700 | 28750 | 28650 | 302 |
| 607 | 20250415 | 101700 | 1467183750 | 28700 | 28650 | 28700 | 28650 | 518 |
| 608 | 20250415 | 101600 | 1452319950 | 28650 | 28600 | 28650 | 28600 | 2876 |
| 609 | 20250415 | 101500 | 1369933900 | 28600 | 28600 | 28600 | 28550 | 353 |
| 610 | 20250415 | 101400 | 1359838150 | 28600 | 28550 | 28600 | 28550 | 227 |
| 611 | 20250415 | 101300 | 1353347300 | 28600 | 28600 | 28600 | 28550 | 405 |
| 612 | 20250415 | 101200 | 1341766100 | 28550 | 28550 | 28600 | 28550 | 344 |
| 613 | 20250415 | 101100 | 1331929550 | 28600 | 28600 | 28600 | 28600 | 312 |
| 614 | 20250415 | 101000 | 1323006350 | 28600 | 28550 | 28600 | 28550 | 955 |
| 615 | 20250415 | 100900 | 1295735550 | 28550 | 28525 | 28550 | 28500 | 594 |
| 616 | 20250415 | 100800 | 1278777675 | 28550 | 28550 | 28550 | 28500 | 279 |
| 617 | 20250415 | 100700 | 1270819025 | 28500 | 28500 | 28550 | 28400 | 396 |
| 618 | 20250415 | 100600 | 1259532875 | 28500 | 28500 | 28500 | 28450 | 703 |
| 619 | 20250415 | 100500 | 1239501725 | 28500 | 28500 | 28500 | 28400 | 346 |
| 620 | 20250415 | 100400 | 1229653875 | 28450 | 28450 | 28500 | 28450 | 335 |
| 621 | 20250415 | 100300 | 1220117275 | 28400 | 28450 | 28500 | 28400 | 445 |
| 622 | 20250415 | 100200 | 1207454675 | 28450 | 28450 | 28500 | 28400 | 312 |
| 623 | 20250415 | 100100 | 1198570675 | 28500 | 28500 | 28500 | 28450 | 551 |
| 624 | 20250415 | 100000 | 1182873575 | 28500 | 28400 | 28500 | 28350 | 958 |
| 625 | 20250415 | 095900 | 1155632725 | 28400 | 28300 | 28500 | 28300 | 4240 |
| 626 | 20250415 | 095800 | 1035263975 | 28300 | 28250 | 28300 | 28250 | 721 |
| 627 | 20250415 | 095700 | 1014892225 | 28250 | 28200 | 28250 | 28200 | 371 |
| 628 | 20250415 | 095600 | 1004414550 | 28200 | 28200 | 28200 | 28150 | 367 |
| 629 | 20250415 | 095500 | 994069100 | 28200 | 28200 | 28200 | 28100 | 204 |
| 630 | 20250415 | 095400 | 988318550 | 28200 | 28200 | 28200 | 28150 | 500 |
| 631 | 20250415 | 095300 | 974219250 | 28200 | 28100 | 28200 | 28050 | 477 |
| 632 | 20250415 | 095200 | 960799250 | 28100 | 28150 | 28150 | 28100 | 71 |
| 633 | 20250415 | 095100 | 958801700 | 28150 | 28150 | 28150 | 28050 | 413 |
| 634 | 20250415 | 095000 | 947189150 | 28150 | 28150 | 28150 | 28100 | 105 |
| 635 | 20250415 | 094900 | 944235600 | 28150 | 28100 | 28150 | 28050 | 165 |
| 636 | 20250415 | 094800 | 939599650 | 28000 | 28050 | 28100 | 28000 | 264 |
| 637 | 20250415 | 094700 | 932184650 | 28050 | 28050 | 28050 | 27950 | 146 |
| 638 | 20250415 | 094600 | 928091800 | 27950 | 28050 | 28050 | 27950 | 222 |
| 639 | 20250415 | 094500 | 921871550 | 28000 | 27950 | 28150 | 27900 | 289 |
| 640 | 20250415 | 094400 | 913776800 | 27900 | 28000 | 28050 | 27900 | 198 |
| 641 | 20250415 | 094300 | 908234100 | 28000 | 27975 | 28000 | 27850 | 731 |
| 642 | 20250415 | 094200 | 887794500 | 27975 | 28000 | 28000 | 27950 | 184 |
| 643 | 20250415 | 094100 | 882643950 | 28000 | 27950 | 28000 | 27900 | 205 |
| 644 | 20250415 | 094000 | 876908250 | 28000 | 28050 | 28050 | 27925 | 360 |
| 645 | 20250415 | 093900 | 866830900 | 28100 | 28050 | 28100 | 28000 | 314 |
| 646 | 20250415 | 093800 | 858018950 | 28050 | 28150 | 28150 | 27900 | 3662 |
| 647 | 20250415 | 093700 | 755580600 | 28050 | 28200 | 28200 | 28050 | 923 |
| 648 | 20250415 | 093600 | 729630650 | 28150 | 28200 | 28200 | 28100 | 456 |
| 649 | 20250415 | 093500 | 716802100 | 28200 | 28100 | 28200 | 28100 | 207 |
| 650 | 20250415 | 093400 | 710967900 | 28200 | 28100 | 28200 | 28050 | 749 |
| 651 | 20250415 | 093300 | 689892900 | 28100 | 28100 | 28200 | 28100 | 178 |
| 652 | 20250415 | 093200 | 684883750 | 28100 | 28000 | 28200 | 28000 | 1620 |
| 653 | 20250415 | 093100 | 639302900 | 28000 | 28050 | 28100 | 28000 | 87 |
| 654 | 20250415 | 093000 | 636861500 | 28100 | 28000 | 28100 | 27950 | 2994 |
| 655 | 20250415 | 092900 | 553023500 | 28050 | 28100 | 28100 | 28000 | 295 |
| 656 | 20250415 | 092800 | 544752200 | 28050 | 28100 | 28100 | 28000 | 1259 |
| 657 | 20250415 | 092700 | 509484250 | 28050 | 28000 | 28100 | 27950 | 442 |
| 658 | 20250415 | 092600 | 497084650 | 28100 | 28000 | 28100 | 28000 | 882 |
| 659 | 20250415 | 092500 | 472315750 | 28050 | 28050 | 28050 | 28000 | 152 |
| 660 | 20250415 | 092400 | 468057100 | 28050 | 27950 | 28050 | 27900 | 303 |
| 661 | 20250415 | 092300 | 459573200 | 28000 | 28100 | 28100 | 27950 | 747 |
| 662 | 20250415 | 092200 | 438626050 | 28100 | 28050 | 28100 | 28000 | 1767 |
| 663 | 20250415 | 092100 | 388993700 | 28050 | 28000 | 28050 | 28000 | 439 |
| 664 | 20250415 | 092000 | 376683200 | 27950 | 28050 | 28050 | 27950 | 488 |
| 665 | 20250415 | 091900 | 363015450 | 28000 | 28050 | 28100 | 28000 | 290 |
| 666 | 20250415 | 091800 | 354879350 | 28000 | 28000 | 28050 | 28000 | 479 |
| 667 | 20250415 | 091700 | 341449850 | 28000 | 27900 | 28100 | 27900 | 1404 |
| 668 | 20250415 | 091600 | 302106600 | 27900 | 27900 | 28000 | 27850 | 384 |
| 669 | 20250415 | 091500 | 291380950 | 28000 | 27900 | 28000 | 27850 | 747 |
| 670 | 20250415 | 091400 | 270527150 | 27900 | 27850 | 27900 | 27800 | 219 |
| 671 | 20250415 | 091300 | 264426350 | 27850 | 27900 | 27950 | 27800 | 516 |
| 672 | 20250415 | 091200 | 250038900 | 27850 | 27850 | 27900 | 27750 | 503 |
| 673 | 20250415 | 091100 | 236043100 | 27800 | 27850 | 27900 | 27800 | 223 |
| 674 | 20250415 | 091000 | 229825950 | 27850 | 27900 | 27950 | 27800 | 170 |
| 675 | 20250415 | 090900 | 225083950 | 27850 | 28000 | 28000 | 27800 | 302 |
| 676 | 20250415 | 090800 | 216651400 | 27950 | 27800 | 27950 | 27800 | 822 |
| 677 | 20250415 | 090700 | 193724650 | 27800 | 27900 | 27950 | 27800 | 350 |
| 678 | 20250415 | 090600 | 183963250 | 27950 | 28100 | 28100 | 27950 | 322 |
| 679 | 20250415 | 090500 | 174939600 | 28050 | 28000 | 28050 | 27950 | 1097 |
| 680 | 20250415 | 090400 | 144184200 | 28000 | 27950 | 28000 | 27850 | 1110 |
| 681 | 20250415 | 090300 | 113157750 | 27900 | 27900 | 28050 | 27800 | 1325 |
| 682 | 20250415 | 090200 | 76157800 | 27950 | 27600 | 28000 | 27600 | 1644 |
| 683 | 20250415 | 090100 | 30236800 | 27700 | 27600 | 27750 | 27600 | 212 |
| 684 | 20250415 | 090000 | 24372700 | 27600 | 27650 | 27750 | 27500 | 882 |