30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 182600 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 3595 |
| 3 | 20250407 | 182500 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20250407 | 182400 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20250407 | 182300 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20250407 | 182200 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20250407 | 182100 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20250407 | 182000 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20250407 | 181900 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20250407 | 181800 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20250407 | 181700 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20250407 | 181600 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20250407 | 181500 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20250407 | 181400 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20250407 | 181300 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20250407 | 181200 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20250407 | 181100 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20250407 | 181000 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20250407 | 180900 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20250407 | 180800 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20250407 | 180700 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20250407 | 180600 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20250407 | 180500 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20250407 | 180400 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20250407 | 180300 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20250407 | 180200 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20250407 | 180100 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20250407 | 180000 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20250407 | 175900 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20250407 | 175800 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20250407 | 175700 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20250407 | 175600 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 3595 |
| 33 | 20250407 | 175500 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20250407 | 175400 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20250407 | 175300 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20250407 | 175200 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20250407 | 175100 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20250407 | 175000 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20250407 | 174900 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20250407 | 174800 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20250407 | 174700 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20250407 | 174600 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20250407 | 174500 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20250407 | 174400 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20250407 | 174300 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20250407 | 174200 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20250407 | 174100 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20250407 | 174000 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20250407 | 173900 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20250407 | 173800 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20250407 | 173700 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20250407 | 173600 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20250407 | 173500 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20250407 | 173400 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20250407 | 173300 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20250407 | 173200 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20250407 | 173100 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20250407 | 173000 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20250407 | 172900 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20250407 | 172800 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20250407 | 172700 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20250407 | 172600 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 3595 |
| 63 | 20250407 | 172500 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20250407 | 172400 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20250407 | 172300 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20250407 | 172200 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20250407 | 172100 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20250407 | 172000 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20250407 | 171900 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20250407 | 171800 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20250407 | 171700 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20250407 | 171600 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20250407 | 171500 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20250407 | 171400 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20250407 | 171300 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20250407 | 171200 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20250407 | 171100 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20250407 | 171000 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20250407 | 170900 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20250407 | 170800 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20250407 | 170700 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20250407 | 170600 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20250407 | 170500 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20250407 | 170400 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20250407 | 170300 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20250407 | 170200 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20250407 | 170100 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20250407 | 170000 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20250407 | 165900 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20250407 | 165800 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20250407 | 165700 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20250407 | 165600 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 3595 |
| 93 | 20250407 | 165500 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20250407 | 165400 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20250407 | 165300 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20250407 | 165200 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20250407 | 165100 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20250407 | 165000 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20250407 | 164900 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20250407 | 164800 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20250407 | 164700 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20250407 | 164600 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20250407 | 164500 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20250407 | 164400 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20250407 | 164300 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20250407 | 164200 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20250407 | 164100 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20250407 | 164000 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20250407 | 163900 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20250407 | 163800 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20250407 | 163700 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20250407 | 163600 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20250407 | 163500 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20250407 | 163400 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20250407 | 163300 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20250407 | 163200 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20250407 | 163100 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20250407 | 163000 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20250407 | 162900 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20250407 | 162800 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20250407 | 162700 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20250407 | 162600 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 3595 |
| 123 | 20250407 | 162500 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20250407 | 162400 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20250407 | 162300 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20250407 | 162200 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20250407 | 162100 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20250407 | 162000 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20250407 | 161900 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20250407 | 161800 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20250407 | 161700 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20250407 | 161600 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20250407 | 161500 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20250407 | 161400 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20250407 | 161300 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20250407 | 161200 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20250407 | 161100 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20250407 | 161000 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20250407 | 160900 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20250407 | 160800 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20250407 | 160700 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20250407 | 160600 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20250407 | 160500 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20250407 | 160400 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20250407 | 160300 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20250407 | 160200 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20250407 | 160100 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20250407 | 160000 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20250407 | 155900 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20250407 | 155800 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20250407 | 155700 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20250407 | 155600 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 3595 |
| 153 | 20250407 | 155500 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20250407 | 155400 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20250407 | 155300 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20250407 | 155200 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20250407 | 155100 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20250407 | 155000 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20250407 | 154900 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20250407 | 154800 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20250407 | 154700 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20250407 | 154600 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20250407 | 154500 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20250407 | 154400 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20250407 | 154300 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20250407 | 154200 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20250407 | 154100 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20250407 | 154000 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20250407 | 153900 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20250407 | 153800 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20250407 | 153700 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20250407 | 153600 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20250407 | 153500 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20250407 | 153400 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20250407 | 153300 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20250407 | 153200 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20250407 | 153100 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20250407 | 153000 | 2922485650 | 32600 | 32600 | 32600 | 32600 | 3595 |
| 179 | 20250407 | 152900 | 2805288650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20250407 | 152800 | 2805288650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20250407 | 152700 | 2805288650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20250407 | 152600 | 2805288650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 183 | 20250407 | 152500 | 2805288650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20250407 | 152400 | 2805288650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20250407 | 152300 | 2805288650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20250407 | 152200 | 2805288650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 187 | 20250407 | 152100 | 2805288650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 188 | 20250407 | 152000 | 2805288650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 189 | 20250407 | 151900 | 2805288650 | 32400 | 32400 | 32500 | 32400 | 34 |
| 190 | 20250407 | 151800 | 2804186000 | 32500 | 32450 | 32500 | 32350 | 171 |
| 191 | 20250407 | 151700 | 2798642400 | 32500 | 32500 | 32500 | 32450 | 101 |
| 192 | 20250407 | 151600 | 2795363275 | 32500 | 32450 | 32500 | 32400 | 134 |
| 193 | 20250407 | 151500 | 2791013800 | 32450 | 32450 | 32500 | 32350 | 309 |
| 194 | 20250407 | 151400 | 2780989150 | 32500 | 32400 | 32500 | 32400 | 229 |
| 195 | 20250407 | 151300 | 2773552700 | 32450 | 32400 | 32500 | 32300 | 123 |
| 196 | 20250407 | 151200 | 2769569700 | 32450 | 32450 | 32450 | 32300 | 189 |
| 197 | 20250407 | 151100 | 2763448600 | 32500 | 32400 | 32500 | 32300 | 250 |
| 198 | 20250407 | 151000 | 2755347550 | 32400 | 32400 | 32450 | 32300 | 218 |
| 199 | 20250407 | 150900 | 2748286750 | 32400 | 32550 | 32550 | 32400 | 830 |
| 200 | 20250407 | 150800 | 2721288750 | 32500 | 32550 | 32600 | 32500 | 207 |
| 201 | 20250407 | 150700 | 2714557400 | 32500 | 32600 | 32600 | 32500 | 246 |
| 202 | 20250407 | 150600 | 2706556600 | 32500 | 32450 | 32600 | 32300 | 414 |
| 203 | 20250407 | 150500 | 2693131800 | 32450 | 32450 | 32500 | 32400 | 128 |
| 204 | 20250407 | 150400 | 2688977400 | 32500 | 32500 | 32550 | 32500 | 224 |
| 205 | 20250407 | 150300 | 2681696200 | 32550 | 32400 | 32550 | 32400 | 99 |
| 206 | 20250407 | 150200 | 2678481250 | 32450 | 32400 | 32500 | 32350 | 89 |
| 207 | 20250407 | 150100 | 2675595300 | 32450 | 32400 | 32550 | 32300 | 266 |
| 208 | 20250407 | 150000 | 2666970250 | 32400 | 32450 | 32450 | 32300 | 131 |
| 209 | 20250407 | 145900 | 2662731500 | 32300 | 32400 | 32450 | 32300 | 264 |
| 210 | 20250407 | 145800 | 2654189425 | 32350 | 32400 | 32400 | 32300 | 206 |
| 211 | 20250407 | 145700 | 2647523275 | 32400 | 32300 | 32400 | 32275 | 312 |
| 212 | 20250407 | 145600 | 2637441525 | 32325 | 32350 | 32400 | 32300 | 169 |
| 213 | 20250407 | 145500 | 2631977500 | 32300 | 32350 | 32450 | 32300 | 370 |
| 214 | 20250407 | 145400 | 2620014950 | 32400 | 32325 | 32400 | 32300 | 220 |
| 215 | 20250407 | 145300 | 2612904375 | 32300 | 32300 | 32400 | 32300 | 328 |
| 216 | 20250407 | 145200 | 2602305300 | 32300 | 32400 | 32400 | 32300 | 276 |
| 217 | 20250407 | 145100 | 2593381575 | 32300 | 32350 | 32450 | 32300 | 371 |
| 218 | 20250407 | 145000 | 2581380675 | 32450 | 32400 | 32450 | 32300 | 252 |
| 219 | 20250407 | 144900 | 2573227025 | 32400 | 32400 | 32500 | 32300 | 255 |
| 220 | 20250407 | 144800 | 2564977425 | 32450 | 32450 | 32500 | 32300 | 264 |
| 221 | 20250407 | 144700 | 2556429250 | 32450 | 32400 | 32500 | 32350 | 237 |
| 222 | 20250407 | 144600 | 2548747400 | 32450 | 32450 | 32500 | 32300 | 403 |
| 223 | 20250407 | 144500 | 2535700950 | 32450 | 32400 | 32450 | 32300 | 440 |
| 224 | 20250407 | 144400 | 2521458200 | 32400 | 32350 | 32400 | 32300 | 131 |
| 225 | 20250407 | 144300 | 2517218600 | 32400 | 32300 | 32450 | 32300 | 369 |
| 226 | 20250407 | 144200 | 2505287750 | 32450 | 32300 | 32450 | 32300 | 240 |
| 227 | 20250407 | 144100 | 2497531200 | 32300 | 32300 | 32400 | 32250 | 282 |
| 228 | 20250407 | 144000 | 2488422950 | 32300 | 32350 | 32400 | 32300 | 341 |
| 229 | 20250407 | 143900 | 2477392775 | 32450 | 32350 | 32450 | 32300 | 181 |
| 230 | 20250407 | 143800 | 2471537025 | 32350 | 32400 | 32450 | 32250 | 374 |
| 231 | 20250407 | 143700 | 2459439325 | 32425 | 32500 | 32550 | 32400 | 164 |
| 232 | 20250407 | 143600 | 2454121300 | 32600 | 32400 | 32600 | 32400 | 327 |
| 233 | 20250407 | 143500 | 2443518800 | 32400 | 32450 | 32450 | 32400 | 201 |
| 234 | 20250407 | 143400 | 2437004200 | 32400 | 32500 | 32500 | 32400 | 462 |
| 235 | 20250407 | 143300 | 2422020700 | 32500 | 32450 | 32500 | 32400 | 229 |
| 236 | 20250407 | 143200 | 2414598450 | 32500 | 32350 | 32500 | 32250 | 601 |
| 237 | 20250407 | 143100 | 2395132350 | 32400 | 32400 | 32450 | 32300 | 197 |
| 238 | 20250407 | 143000 | 2388759950 | 32400 | 32400 | 32500 | 32250 | 309 |
| 239 | 20250407 | 142900 | 2378776350 | 32400 | 32350 | 32500 | 32300 | 310 |
| 240 | 20250407 | 142800 | 2368741750 | 32400 | 32400 | 32550 | 32250 | 998 |
| 241 | 20250407 | 142700 | 2336465750 | 32500 | 32500 | 32600 | 32400 | 396 |
| 242 | 20250407 | 142600 | 2323610250 | 32600 | 32450 | 32600 | 32400 | 535 |
| 243 | 20250407 | 142500 | 2306234400 | 32400 | 32450 | 32600 | 32400 | 386 |
| 244 | 20250407 | 142400 | 2293714700 | 32400 | 32700 | 32700 | 32400 | 1823 |
| 245 | 20250407 | 142300 | 2234421150 | 32650 | 32600 | 32700 | 32600 | 255 |
| 246 | 20250407 | 142200 | 2226102300 | 32700 | 32700 | 32750 | 32600 | 271 |
| 247 | 20250407 | 142100 | 2217258600 | 32650 | 32600 | 32750 | 32600 | 359 |
| 248 | 20250407 | 142000 | 2205544925 | 32600 | 32700 | 32750 | 32600 | 312 |
| 249 | 20250407 | 141900 | 2195346025 | 32700 | 32625 | 32850 | 32550 | 519 |
| 250 | 20250407 | 141800 | 2178399125 | 32650 | 32650 | 32650 | 32550 | 336 |
| 251 | 20250407 | 141700 | 2167449375 | 32600 | 32600 | 32700 | 32550 | 286 |
| 252 | 20250407 | 141600 | 2158118575 | 32600 | 32700 | 32700 | 32500 | 338 |
| 253 | 20250407 | 141500 | 2147102275 | 32500 | 32650 | 32750 | 32500 | 266 |
| 254 | 20250407 | 141400 | 2138431275 | 32700 | 32650 | 32700 | 32550 | 447 |
| 255 | 20250407 | 141300 | 2123857425 | 32650 | 32600 | 32700 | 32600 | 203 |
| 256 | 20250407 | 141200 | 2117234625 | 32650 | 32650 | 32700 | 32600 | 319 |
| 257 | 20250407 | 141100 | 2106826625 | 32650 | 32650 | 32750 | 32600 | 341 |
| 258 | 20250407 | 141000 | 2095695925 | 32650 | 32700 | 32700 | 32600 | 412 |
| 259 | 20250407 | 140900 | 2082254525 | 32650 | 32650 | 32700 | 32600 | 285 |
| 260 | 20250407 | 140800 | 2072957575 | 32650 | 32700 | 32750 | 32650 | 372 |
| 261 | 20250407 | 140700 | 2060800925 | 32700 | 32700 | 32750 | 32700 | 313 |
| 262 | 20250407 | 140600 | 2050562475 | 32700 | 32725 | 32750 | 32700 | 403 |
| 263 | 20250407 | 140500 | 2037382550 | 32725 | 32750 | 32750 | 32700 | 378 |
| 264 | 20250407 | 140400 | 2025014900 | 32750 | 32725 | 32800 | 32700 | 333 |
| 265 | 20250407 | 140300 | 2014121925 | 32725 | 32775 | 32775 | 32700 | 246 |
| 266 | 20250407 | 140200 | 2006071875 | 32750 | 32800 | 32850 | 32750 | 320 |
| 267 | 20250407 | 140100 | 1995587725 | 32750 | 32800 | 32850 | 32750 | 489 |
| 268 | 20250407 | 140000 | 1979562775 | 32800 | 32850 | 32900 | 32800 | 161 |
| 269 | 20250407 | 135900 | 1974277250 | 32850 | 32850 | 32900 | 32800 | 310 |
| 270 | 20250407 | 135800 | 1964105050 | 32850 | 32800 | 32900 | 32800 | 257 |
| 271 | 20250407 | 135700 | 1955671850 | 32850 | 32850 | 33000 | 32800 | 430 |
| 272 | 20250407 | 135600 | 1941549475 | 32850 | 32850 | 32950 | 32850 | 191 |
| 273 | 20250407 | 135500 | 1935273075 | 32900 | 32875 | 32900 | 32800 | 368 |
| 274 | 20250407 | 135400 | 1923188025 | 32850 | 32900 | 32950 | 32800 | 359 |
| 275 | 20250407 | 135300 | 1911397225 | 32950 | 32850 | 33000 | 32800 | 254 |
| 276 | 20250407 | 135200 | 1903052275 | 32900 | 32900 | 32950 | 32800 | 338 |
| 277 | 20250407 | 135100 | 1891953975 | 33000 | 32850 | 33050 | 32800 | 354 |
| 278 | 20250407 | 135000 | 1880323475 | 32900 | 32850 | 32900 | 32800 | 218 |
| 279 | 20250407 | 134900 | 1873164925 | 32800 | 32850 | 32900 | 32800 | 420 |
| 280 | 20250407 | 134800 | 1859366350 | 32850 | 32900 | 33000 | 32850 | 286 |
| 281 | 20250407 | 134700 | 1849958150 | 32950 | 32900 | 33000 | 32850 | 390 |
| 282 | 20250407 | 134600 | 1837127775 | 32900 | 32950 | 32950 | 32900 | 258 |
| 283 | 20250407 | 134500 | 1828635175 | 32950 | 32950 | 33000 | 32900 | 449 |
| 284 | 20250407 | 134400 | 1813848000 | 32975 | 32950 | 33000 | 32950 | 211 |
| 285 | 20250407 | 134300 | 1806894750 | 33000 | 32950 | 33050 | 32900 | 373 |
| 286 | 20250407 | 134200 | 1794607450 | 32900 | 32900 | 33000 | 32900 | 402 |
| 287 | 20250407 | 134100 | 1781375175 | 32900 | 32950 | 32950 | 32900 | 386 |
| 288 | 20250407 | 134000 | 1768673550 | 33000 | 32900 | 33050 | 32900 | 231 |
| 289 | 20250407 | 133900 | 1761070250 | 32850 | 32925 | 32950 | 32850 | 485 |
| 290 | 20250407 | 133800 | 1745118475 | 32900 | 32950 | 33050 | 32900 | 381 |
| 291 | 20250407 | 133700 | 1732575925 | 32950 | 32950 | 33000 | 32950 | 558 |
| 292 | 20250407 | 133600 | 1714180350 | 32950 | 33050 | 33050 | 32950 | 230 |
| 293 | 20250407 | 133500 | 1706595350 | 33000 | 33000 | 33100 | 33000 | 378 |
| 294 | 20250407 | 133400 | 1694112950 | 33050 | 33050 | 33050 | 33000 | 836 |
| 295 | 20250407 | 133300 | 1666495750 | 33000 | 33050 | 33050 | 33000 | 630 |
| 296 | 20250407 | 133200 | 1645691975 | 33000 | 33000 | 33050 | 33000 | 341 |
| 297 | 20250407 | 133100 | 1634433450 | 33025 | 33050 | 33075 | 33000 | 286 |
| 298 | 20250407 | 133000 | 1624989175 | 33050 | 33075 | 33150 | 33050 | 205 |
| 299 | 20250407 | 132900 | 1618211050 | 33075 | 33050 | 33075 | 33050 | 290 |
| 300 | 20250407 | 132800 | 1608625925 | 33050 | 33100 | 33100 | 33050 | 302 |
| 301 | 20250407 | 132700 | 1598642475 | 33050 | 33050 | 33100 | 33050 | 257 |
| 302 | 20250407 | 132600 | 1590147375 | 33050 | 33150 | 33200 | 33050 | 217 |
| 303 | 20250407 | 132500 | 1582967075 | 33100 | 33100 | 33150 | 33050 | 316 |
| 304 | 20250407 | 132400 | 1572507075 | 33100 | 33100 | 33150 | 33100 | 187 |
| 305 | 20250407 | 132300 | 1566316825 | 33100 | 33100 | 33250 | 33100 | 347 |
| 306 | 20250407 | 132200 | 1554821925 | 33125 | 33150 | 33150 | 33100 | 1421 |
| 307 | 20250407 | 132100 | 1507721625 | 33150 | 33150 | 33200 | 33100 | 151 |
| 308 | 20250407 | 132000 | 1502718875 | 33200 | 33100 | 33200 | 33100 | 184 |
| 309 | 20250407 | 131900 | 1496624200 | 33150 | 33250 | 33250 | 33100 | 113 |
| 310 | 20250407 | 131800 | 1492880400 | 33200 | 33200 | 33200 | 33100 | 193 |
| 311 | 20250407 | 131700 | 1486479450 | 33200 | 33150 | 33200 | 33100 | 237 |
| 312 | 20250407 | 131600 | 1478627875 | 33100 | 33150 | 33200 | 33100 | 237 |
| 313 | 20250407 | 131500 | 1470772975 | 33150 | 33175 | 33200 | 33150 | 205 |
| 314 | 20250407 | 131400 | 1463975025 | 33175 | 33150 | 33200 | 33150 | 114 |
| 315 | 20250407 | 131300 | 1460194575 | 33150 | 33250 | 33250 | 33150 | 248 |
| 316 | 20250407 | 131200 | 1451958775 | 33200 | 33200 | 33250 | 33200 | 248 |
| 317 | 20250407 | 131100 | 1443718450 | 33225 | 33200 | 33225 | 33200 | 72 |
| 318 | 20250407 | 131000 | 1441327875 | 33225 | 33200 | 33225 | 33200 | 194 |
| 319 | 20250407 | 130900 | 1434885725 | 33225 | 33250 | 33250 | 33200 | 105 |
| 320 | 20250407 | 130800 | 1431399100 | 33250 | 33300 | 33350 | 33200 | 493 |
| 321 | 20250407 | 130700 | 1414995650 | 33300 | 33300 | 33325 | 33300 | 100 |
| 322 | 20250407 | 130600 | 1411665575 | 33300 | 33350 | 33400 | 33300 | 291 |
| 323 | 20250407 | 130500 | 1401965075 | 33400 | 33475 | 33475 | 33300 | 430 |
| 324 | 20250407 | 130400 | 1387616825 | 33475 | 33500 | 33525 | 33450 | 44 |
| 325 | 20250407 | 130300 | 1386143500 | 33450 | 33500 | 33550 | 33450 | 162 |
| 326 | 20250407 | 130200 | 1380718475 | 33525 | 33500 | 33525 | 33500 | 6 |
| 327 | 20250407 | 130100 | 1380517350 | 33500 | 33550 | 33550 | 33500 | 28 |
| 328 | 20250407 | 130000 | 1379578900 | 33550 | 33475 | 33550 | 33450 | 283 |
| 329 | 20250407 | 125900 | 1370101125 | 33475 | 33450 | 33475 | 33450 | 20 |
| 330 | 20250407 | 125800 | 1369431925 | 33475 | 33500 | 33500 | 33450 | 59 |
| 331 | 20250407 | 125700 | 1367456050 | 33450 | 33450 | 33500 | 33450 | 11 |
| 332 | 20250407 | 125600 | 1367087750 | 33450 | 33400 | 33500 | 33375 | 142 |
| 333 | 20250407 | 125500 | 1362344825 | 33400 | 33400 | 33450 | 33400 | 26 |
| 334 | 20250407 | 125400 | 1361475825 | 33450 | 33400 | 33450 | 33400 | 93 |
| 335 | 20250407 | 125300 | 1358367575 | 33400 | 33400 | 33450 | 33350 | 191 |
| 336 | 20250407 | 125200 | 1351988025 | 33400 | 33450 | 33450 | 33400 | 14 |
| 337 | 20250407 | 125100 | 1351520075 | 33450 | 33325 | 33450 | 33325 | 165 |
| 338 | 20250407 | 125000 | 1346017075 | 33300 | 33300 | 33325 | 33300 | 96 |
| 339 | 20250407 | 124900 | 1342819975 | 33325 | 33325 | 33325 | 33300 | 14 |
| 340 | 20250407 | 124800 | 1342353550 | 33325 | 33325 | 33325 | 33300 | 60 |
| 341 | 20250407 | 124700 | 1340354350 | 33325 | 33300 | 33350 | 33300 | 101 |
| 342 | 20250407 | 124600 | 1336987675 | 33325 | 33325 | 33325 | 33300 | 68 |
| 343 | 20250407 | 124500 | 1334721875 | 33325 | 33350 | 33350 | 33300 | 22 |
| 344 | 20250407 | 124400 | 1333989075 | 33350 | 33300 | 33350 | 33300 | 56 |
| 345 | 20250407 | 124300 | 1332123875 | 33350 | 33350 | 33350 | 33300 | 100 |
| 346 | 20250407 | 124200 | 1328789900 | 33300 | 33350 | 33350 | 33300 | 60 |
| 347 | 20250407 | 124100 | 1326790400 | 33350 | 33300 | 33350 | 33300 | 191 |
| 348 | 20250407 | 124000 | 1320426550 | 33325 | 33325 | 33325 | 33300 | 29 |
| 349 | 20250407 | 123900 | 1319460650 | 33325 | 33350 | 33350 | 33300 | 217 |
| 350 | 20250407 | 123800 | 1312225300 | 33300 | 33300 | 33350 | 33300 | 173 |
| 351 | 20250407 | 123700 | 1306463000 | 33300 | 33300 | 33325 | 33300 | 141 |
| 352 | 20250407 | 123600 | 1301766325 | 33300 | 33300 | 33350 | 33300 | 85 |
| 353 | 20250407 | 123500 | 1298933375 | 33350 | 33375 | 33400 | 33300 | 308 |
| 354 | 20250407 | 123400 | 1288655325 | 33375 | 33375 | 33375 | 33350 | 162 |
| 355 | 20250407 | 123300 | 1283251425 | 33350 | 33375 | 33375 | 33350 | 6 |
| 356 | 20250407 | 123200 | 1283051300 | 33350 | 33400 | 33425 | 33350 | 150 |
| 357 | 20250407 | 123100 | 1278041625 | 33400 | 33425 | 33425 | 33400 | 58 |
| 358 | 20250407 | 123000 | 1276103250 | 33425 | 33425 | 33425 | 33400 | 253 |
| 359 | 20250407 | 122900 | 1267652650 | 33425 | 33400 | 33450 | 33400 | 133 |
| 360 | 20250407 | 122800 | 1263208075 | 33450 | 33350 | 33450 | 33350 | 108 |
| 361 | 20250407 | 122700 | 1259599975 | 33350 | 33400 | 33400 | 33350 | 20 |
| 362 | 20250407 | 122600 | 1258932175 | 33400 | 33350 | 33400 | 33350 | 152 |
| 363 | 20250407 | 122500 | 1253859025 | 33350 | 33350 | 33400 | 33350 | 40 |
| 364 | 20250407 | 122400 | 1252524925 | 33350 | 33375 | 33400 | 33350 | 148 |
| 365 | 20250407 | 122300 | 1247586200 | 33350 | 33350 | 33400 | 33350 | 114 |
| 366 | 20250407 | 122200 | 1243780800 | 33350 | 33375 | 33375 | 33350 | 19 |
| 367 | 20250407 | 122100 | 1243146975 | 33350 | 33350 | 33375 | 33350 | 100 |
| 368 | 20250407 | 122000 | 1239810775 | 33400 | 33400 | 33400 | 33350 | 170 |
| 369 | 20250407 | 121900 | 1234135600 | 33425 | 33425 | 33425 | 33400 | 49 |
| 370 | 20250407 | 121800 | 1232497800 | 33425 | 33450 | 33450 | 33400 | 76 |
| 371 | 20250407 | 121700 | 1229956650 | 33400 | 33450 | 33500 | 33400 | 135 |
| 372 | 20250407 | 121600 | 1225437550 | 33475 | 33475 | 33475 | 33475 | 48 |
| 373 | 20250407 | 121500 | 1223830750 | 33450 | 33450 | 33500 | 33450 | 16 |
| 374 | 20250407 | 121400 | 1223295400 | 33500 | 33450 | 33500 | 33450 | 31 |
| 375 | 20250407 | 121300 | 1222258300 | 33400 | 33450 | 33450 | 33400 | 220 |
| 376 | 20250407 | 121200 | 1214904850 | 33400 | 33450 | 33600 | 33400 | 928 |
| 377 | 20250407 | 121100 | 1183855625 | 33450 | 33475 | 33475 | 33450 | 254 |
| 378 | 20250407 | 121000 | 1175358050 | 33450 | 33450 | 33500 | 33450 | 11 |
| 379 | 20250407 | 120900 | 1174989925 | 33500 | 33450 | 33500 | 33450 | 65 |
| 380 | 20250407 | 120800 | 1172813700 | 33450 | 33500 | 33500 | 33450 | 174 |
| 381 | 20250407 | 120700 | 1166989825 | 33500 | 33550 | 33550 | 33500 | 86 |
| 382 | 20250407 | 120600 | 1164106150 | 33500 | 33475 | 33550 | 33475 | 255 |
| 383 | 20250407 | 120500 | 1155560200 | 33450 | 33550 | 33550 | 33450 | 31 |
| 384 | 20250407 | 120400 | 1154522775 | 33550 | 33450 | 33550 | 33450 | 133 |
| 385 | 20250407 | 120300 | 1150069025 | 33475 | 33450 | 33475 | 33450 | 125 |
| 386 | 20250407 | 120200 | 1145886475 | 33450 | 33475 | 33500 | 33450 | 149 |
| 387 | 20250407 | 120100 | 1140897525 | 33475 | 33450 | 33475 | 33450 | 26 |
| 388 | 20250407 | 120000 | 1140027725 | 33450 | 33475 | 33475 | 33450 | 109 |
| 389 | 20250407 | 115900 | 1136380925 | 33475 | 33450 | 33500 | 33450 | 74 |
| 390 | 20250407 | 115800 | 1133903950 | 33450 | 33500 | 33525 | 33450 | 112 |
| 391 | 20250407 | 115700 | 1130152825 | 33500 | 33500 | 33525 | 33500 | 78 |
| 392 | 20250407 | 115600 | 1127538400 | 33500 | 33500 | 33525 | 33500 | 20 |
| 393 | 20250407 | 115500 | 1126868375 | 33500 | 33575 | 33575 | 33500 | 36 |
| 394 | 20250407 | 115400 | 1125662075 | 33575 | 33550 | 33600 | 33550 | 97 |
| 395 | 20250407 | 115300 | 1122406450 | 33550 | 33525 | 33550 | 33500 | 90 |
| 396 | 20250407 | 115200 | 1119387750 | 33500 | 33525 | 33525 | 33500 | 59 |
| 397 | 20250407 | 115100 | 1117409925 | 33550 | 33525 | 33550 | 33450 | 107 |
| 398 | 20250407 | 115000 | 1113821850 | 33525 | 33525 | 33525 | 33525 | 1 |
| 399 | 20250407 | 114900 | 1113788325 | 33525 | 33525 | 33525 | 33500 | 72 |
| 400 | 20250407 | 114800 | 1111374575 | 33550 | 33500 | 33550 | 33500 | 22 |
| 401 | 20250407 | 114700 | 1110637075 | 33500 | 33450 | 33550 | 33450 | 132 |
| 402 | 20250407 | 114600 | 1106214625 | 33475 | 33500 | 33500 | 33450 | 178 |
| 403 | 20250407 | 114500 | 1100258050 | 33450 | 33500 | 33500 | 33450 | 280 |
| 404 | 20250407 | 114400 | 1090887100 | 33525 | 33525 | 33525 | 33500 | 49 |
| 405 | 20250407 | 114300 | 1089244400 | 33500 | 33550 | 33550 | 33500 | 18 |
| 406 | 20250407 | 114200 | 1088640700 | 33550 | 33550 | 33600 | 33500 | 58 |
| 407 | 20250407 | 114100 | 1086694750 | 33600 | 33400 | 33600 | 33400 | 371 |
| 408 | 20250407 | 114000 | 1074283975 | 33400 | 33425 | 33425 | 33400 | 126 |
| 409 | 20250407 | 113900 | 1070074425 | 33425 | 33425 | 33425 | 33400 | 118 |
| 410 | 20250407 | 113800 | 1066132925 | 33400 | 33450 | 33450 | 33400 | 150 |
| 411 | 20250407 | 113700 | 1061116475 | 33450 | 33500 | 33525 | 33450 | 381 |
| 412 | 20250407 | 113600 | 1048354300 | 33525 | 33525 | 33525 | 33500 | 36 |
| 413 | 20250407 | 113500 | 1047147775 | 33500 | 33550 | 33600 | 33500 | 71 |
| 414 | 20250407 | 113400 | 1044765125 | 33600 | 33625 | 33625 | 33500 | 184 |
| 415 | 20250407 | 113300 | 1038593475 | 33600 | 33600 | 33600 | 33600 | 21 |
| 416 | 20250407 | 113200 | 1037887875 | 33625 | 33550 | 33625 | 33550 | 61 |
| 417 | 20250407 | 113100 | 1035838650 | 33550 | 33550 | 33550 | 33550 | 60 |
| 418 | 20250407 | 113000 | 1033825650 | 33600 | 33600 | 33650 | 33550 | 227 |
| 419 | 20250407 | 112900 | 1026198675 | 33650 | 33600 | 33650 | 33600 | 11 |
| 420 | 20250407 | 112800 | 1025828875 | 33650 | 33600 | 33650 | 33550 | 312 |
| 421 | 20250407 | 112700 | 1015347650 | 33600 | 33600 | 33650 | 33600 | 60 |
| 422 | 20250407 | 112600 | 1013330300 | 33600 | 33650 | 33650 | 33600 | 16 |
| 423 | 20250407 | 112500 | 1012792100 | 33650 | 33575 | 33650 | 33550 | 215 |
| 424 | 20250407 | 112400 | 1005569850 | 33600 | 33600 | 33650 | 33550 | 184 |
| 425 | 20250407 | 112300 | 999389350 | 33600 | 33600 | 33650 | 33550 | 130 |
| 426 | 20250407 | 112200 | 995018725 | 33600 | 33700 | 33700 | 33600 | 87 |
| 427 | 20250407 | 112100 | 992090375 | 33700 | 33700 | 33700 | 33650 | 52 |
| 428 | 20250407 | 112000 | 990338625 | 33650 | 33625 | 33650 | 33600 | 155 |
| 429 | 20250407 | 111900 | 985124950 | 33625 | 33650 | 33650 | 33600 | 32 |
| 430 | 20250407 | 111800 | 984048625 | 33650 | 33650 | 33650 | 33600 | 103 |
| 431 | 20250407 | 111700 | 980584200 | 33675 | 33700 | 33700 | 33675 | 71 |
| 432 | 20250407 | 111600 | 978192800 | 33725 | 33700 | 33800 | 33700 | 66 |
| 433 | 20250407 | 111500 | 975965975 | 33700 | 33800 | 33800 | 33700 | 25 |
| 434 | 20250407 | 111400 | 975123375 | 33600 | 33700 | 33750 | 33600 | 539 |
| 435 | 20250407 | 111300 | 956972725 | 33700 | 33725 | 33725 | 33700 | 65 |
| 436 | 20250407 | 111200 | 954780875 | 33700 | 33700 | 33725 | 33700 | 26 |
| 437 | 20250407 | 111100 | 953904600 | 33700 | 33750 | 33750 | 33700 | 39 |
| 438 | 20250407 | 111000 | 952588900 | 33750 | 33800 | 33800 | 33700 | 156 |
| 439 | 20250407 | 110900 | 947321550 | 33800 | 33775 | 33800 | 33750 | 203 |
| 440 | 20250407 | 110800 | 940462650 | 33800 | 33800 | 33800 | 33750 | 35 |
| 441 | 20250407 | 110700 | 939280150 | 33750 | 33750 | 33800 | 33700 | 54 |
| 442 | 20250407 | 110600 | 937458150 | 33750 | 33700 | 33750 | 33700 | 117 |
| 443 | 20250407 | 110500 | 933512350 | 33700 | 33750 | 33750 | 33700 | 60 |
| 444 | 20250407 | 110400 | 931488000 | 33700 | 33650 | 33750 | 33650 | 73 |
| 445 | 20250407 | 110300 | 929029400 | 33700 | 33750 | 33750 | 33650 | 317 |
| 446 | 20250407 | 110200 | 918342400 | 33700 | 33700 | 33700 | 33700 | 52 |
| 447 | 20250407 | 110100 | 916590000 | 33750 | 33700 | 33750 | 33650 | 107 |
| 448 | 20250407 | 110000 | 912986375 | 33725 | 33750 | 33750 | 33700 | 61 |
| 449 | 20250407 | 105900 | 910928975 | 33750 | 33700 | 33750 | 33700 | 824 |
| 450 | 20250407 | 105800 | 883159875 | 33700 | 33675 | 33700 | 33675 | 130 |
| 451 | 20250407 | 105700 | 878780900 | 33650 | 33650 | 33700 | 33600 | 217 |
| 452 | 20250407 | 105600 | 871472650 | 33650 | 33650 | 33650 | 33650 | 2 |
| 453 | 20250407 | 105500 | 871405350 | 33600 | 33650 | 33650 | 33550 | 145 |
| 454 | 20250407 | 105400 | 866535550 | 33600 | 33650 | 33650 | 33600 | 36 |
| 455 | 20250407 | 105300 | 865324500 | 33650 | 33600 | 33650 | 33600 | 51 |
| 456 | 20250407 | 105200 | 863608550 | 33600 | 33550 | 33600 | 33550 | 53 |
| 457 | 20250407 | 105100 | 861828950 | 33600 | 33600 | 33650 | 33600 | 59 |
| 458 | 20250407 | 105000 | 859846450 | 33650 | 33600 | 33650 | 33550 | 9 |
| 459 | 20250407 | 104900 | 859544100 | 33550 | 33550 | 33600 | 33500 | 38 |
| 460 | 20250407 | 104800 | 858269550 | 33600 | 33600 | 33600 | 33550 | 77 |
| 461 | 20250407 | 104700 | 855683800 | 33600 | 33550 | 33650 | 33550 | 39 |
| 462 | 20250407 | 104600 | 854373500 | 33500 | 33500 | 33600 | 33500 | 202 |
| 463 | 20250407 | 104500 | 847597450 | 33500 | 33550 | 33550 | 33500 | 91 |
| 464 | 20250407 | 104400 | 844546900 | 33500 | 33500 | 33550 | 33500 | 25 |
| 465 | 20250407 | 104300 | 843708950 | 33500 | 33500 | 33550 | 33500 | 67 |
| 466 | 20250407 | 104200 | 841463250 | 33500 | 33550 | 33550 | 33500 | 13 |
| 467 | 20250407 | 104100 | 841027300 | 33500 | 33550 | 33600 | 33500 | 84 |
| 468 | 20250407 | 104000 | 838209700 | 33550 | 33600 | 33600 | 33550 | 55 |
| 469 | 20250407 | 103900 | 836362850 | 33600 | 33600 | 33650 | 33550 | 25 |
| 470 | 20250407 | 103800 | 835522550 | 33550 | 33550 | 33600 | 33550 | 7 |
| 471 | 20250407 | 103700 | 835287450 | 33700 | 33650 | 33700 | 33550 | 30 |
| 472 | 20250407 | 103600 | 834278500 | 33600 | 33650 | 33650 | 33600 | 42 |
| 473 | 20250407 | 103500 | 832866950 | 33600 | 33650 | 33650 | 33600 | 18 |
| 474 | 20250407 | 103400 | 832261400 | 33650 | 33650 | 33650 | 33500 | 77 |
| 475 | 20250407 | 103300 | 829671700 | 33650 | 33650 | 33650 | 33650 | 17 |
| 476 | 20250407 | 103200 | 829099650 | 33600 | 33550 | 33600 | 33550 | 22 |
| 477 | 20250407 | 103100 | 828361450 | 33550 | 33550 | 33650 | 33550 | 42 |
| 478 | 20250407 | 103000 | 826952100 | 33550 | 33550 | 33650 | 33500 | 80 |
| 479 | 20250407 | 102900 | 824267700 | 33550 | 33550 | 33600 | 33550 | 14 |
| 480 | 20250407 | 102800 | 823797850 | 33500 | 33500 | 33550 | 33500 | 52 |
| 481 | 20250407 | 102700 | 822055300 | 33650 | 33550 | 33650 | 33550 | 90 |
| 482 | 20250407 | 102600 | 819030700 | 33550 | 33550 | 33600 | 33550 | 20 |
| 483 | 20250407 | 102500 | 818359350 | 33550 | 33550 | 33550 | 33550 | 13 |
| 484 | 20250407 | 102400 | 817923200 | 33550 | 33550 | 33550 | 33550 | 7 |
| 485 | 20250407 | 102300 | 817688350 | 33500 | 33500 | 33500 | 33500 | 31 |
| 486 | 20250407 | 102200 | 816649850 | 33450 | 33450 | 33450 | 33450 | 41 |
| 487 | 20250407 | 102100 | 815278400 | 33450 | 33450 | 33450 | 33400 | 179 |
| 488 | 20250407 | 102000 | 809297150 | 33500 | 33550 | 33550 | 33500 | 17 |
| 489 | 20250407 | 101900 | 808727450 | 33500 | 33450 | 33500 | 33450 | 129 |
| 490 | 20250407 | 101800 | 804411300 | 33450 | 33450 | 33450 | 33400 | 13 |
| 491 | 20250407 | 101700 | 803976500 | 33450 | 33350 | 33450 | 33350 | 134 |
| 492 | 20250407 | 101600 | 799502950 | 33350 | 33350 | 33400 | 33300 | 342 |
| 493 | 20250407 | 101500 | 788096700 | 33350 | 33350 | 33350 | 33300 | 28 |
| 494 | 20250407 | 101400 | 787163550 | 33350 | 33300 | 33350 | 33300 | 65 |
| 495 | 20250407 | 101300 | 784998100 | 33350 | 33350 | 33400 | 33350 | 173 |
| 496 | 20250407 | 101200 | 779228450 | 33400 | 33450 | 33450 | 33350 | 267 |
| 497 | 20250407 | 101100 | 770317450 | 33450 | 33450 | 33450 | 33450 | 41 |
| 498 | 20250407 | 101000 | 768946000 | 33450 | 33400 | 33450 | 33350 | 99 |
| 499 | 20250407 | 100900 | 765639400 | 33450 | 33450 | 33450 | 33350 | 25 |
| 500 | 20250407 | 100800 | 764803900 | 33450 | 33450 | 33450 | 33400 | 18 |
| 501 | 20250407 | 100700 | 764202000 | 33450 | 33550 | 33550 | 33300 | 26 |
| 502 | 20250407 | 100600 | 763332400 | 33550 | 33350 | 33550 | 33350 | 157 |
| 503 | 20250407 | 100500 | 758089550 | 33350 | 33500 | 33500 | 33300 | 86 |
| 504 | 20250407 | 100400 | 755220950 | 33500 | 33400 | 33500 | 33400 | 123 |
| 505 | 20250407 | 100300 | 751108450 | 33400 | 33500 | 33500 | 33350 | 36 |
| 506 | 20250407 | 100200 | 749905350 | 33500 | 33500 | 33500 | 33400 | 14 |
| 507 | 20250407 | 100100 | 749436600 | 33500 | 33450 | 33500 | 33450 | 122 |
| 508 | 20250407 | 100000 | 745355200 | 33450 | 33450 | 33450 | 33400 | 75 |
| 509 | 20250407 | 095900 | 742849300 | 33450 | 33300 | 33450 | 33250 | 29 |
| 510 | 20250407 | 095800 | 741882750 | 33300 | 33300 | 33350 | 33250 | 60 |
| 511 | 20250407 | 095700 | 739884700 | 33300 | 33300 | 33300 | 33250 | 55 |
| 512 | 20250407 | 095600 | 738053500 | 33300 | 33400 | 33400 | 33250 | 99 |
| 513 | 20250407 | 095500 | 734755100 | 33400 | 33400 | 33400 | 33400 | 29 |
| 514 | 20250407 | 095400 | 733786500 | 33350 | 33400 | 33400 | 33350 | 25 |
| 515 | 20250407 | 095300 | 732951550 | 33400 | 33350 | 33400 | 33300 | 49 |
| 516 | 20250407 | 095200 | 731317350 | 33350 | 33300 | 33400 | 33250 | 93 |
| 517 | 20250407 | 095100 | 728219000 | 33300 | 33400 | 33400 | 33300 | 35 |
| 518 | 20250407 | 095000 | 727051950 | 33400 | 33200 | 33400 | 33150 | 244 |
| 519 | 20250407 | 094900 | 718931900 | 33350 | 33350 | 33350 | 33150 | 170 |
| 520 | 20250407 | 094800 | 713273150 | 33100 | 33350 | 33350 | 33100 | 250 |
| 521 | 20250407 | 094700 | 704961500 | 33200 | 33350 | 33350 | 33100 | 293 |
| 522 | 20250407 | 094600 | 695221700 | 33250 | 33350 | 33350 | 33250 | 159 |
| 523 | 20250407 | 094500 | 689927750 | 33350 | 33350 | 33450 | 33200 | 260 |
| 524 | 20250407 | 094400 | 681276450 | 33200 | 33450 | 33450 | 33200 | 205 |
| 525 | 20250407 | 094300 | 674450350 | 33250 | 33500 | 33700 | 33200 | 685 |
| 526 | 20250407 | 094200 | 651674650 | 33350 | 33400 | 33550 | 33000 | 2474 |
| 527 | 20250407 | 094100 | 569649600 | 33400 | 33400 | 33400 | 33350 | 655 |
| 528 | 20250407 | 094000 | 547787400 | 33450 | 33400 | 33450 | 33400 | 56 |
| 529 | 20250407 | 093900 | 545915300 | 33450 | 33450 | 33450 | 33450 | 1 |
| 530 | 20250407 | 093800 | 545881850 | 33450 | 33400 | 33450 | 33400 | 113 |
| 531 | 20250407 | 093700 | 542107600 | 33400 | 33350 | 33400 | 33350 | 75 |
| 532 | 20250407 | 093600 | 539602650 | 33400 | 33400 | 33400 | 33350 | 158 |
| 533 | 20250407 | 093500 | 534332450 | 33400 | 33400 | 33400 | 33400 | 116 |
| 534 | 20250407 | 093400 | 530458050 | 33350 | 33400 | 33400 | 33350 | 465 |
| 535 | 20250407 | 093300 | 514943350 | 33400 | 33500 | 33500 | 33400 | 304 |
| 536 | 20250407 | 093200 | 504776750 | 33500 | 33500 | 33500 | 33400 | 207 |
| 537 | 20250407 | 093100 | 497851350 | 33500 | 33450 | 33500 | 33400 | 44 |
| 538 | 20250407 | 093000 | 496379650 | 33500 | 33400 | 33500 | 33400 | 44 |
| 539 | 20250407 | 092900 | 494909300 | 33350 | 33400 | 33400 | 33350 | 225 |
| 540 | 20250407 | 092800 | 487394350 | 33400 | 33450 | 33450 | 33350 | 295 |
| 541 | 20250407 | 092700 | 477541800 | 33450 | 33450 | 33450 | 33450 | 52 |
| 542 | 20250407 | 092600 | 475802400 | 33400 | 33400 | 33400 | 33400 | 177 |
| 543 | 20250407 | 092500 | 469890600 | 33350 | 33400 | 33400 | 33350 | 27 |
| 544 | 20250407 | 092400 | 468988950 | 33350 | 33350 | 33400 | 33350 | 377 |
| 545 | 20250407 | 092300 | 456404150 | 33350 | 33400 | 33450 | 33350 | 1074 |
| 546 | 20250407 | 092200 | 420520050 | 33450 | 33500 | 33500 | 33400 | 201 |
| 547 | 20250407 | 092100 | 413795600 | 33500 | 33550 | 33550 | 33400 | 1049 |
| 548 | 20250407 | 092000 | 378691250 | 33550 | 33550 | 33550 | 33500 | 140 |
| 549 | 20250407 | 091900 | 373995850 | 33550 | 33600 | 33600 | 33500 | 296 |
| 550 | 20250407 | 091800 | 364067500 | 33550 | 33600 | 33600 | 33550 | 632 |
| 551 | 20250407 | 091700 | 342838100 | 33600 | 33650 | 33650 | 33550 | 450 |
| 552 | 20250407 | 091600 | 327717950 | 33650 | 33650 | 33650 | 33600 | 357 |
| 553 | 20250407 | 091500 | 315711350 | 33700 | 33700 | 33700 | 33700 | 54 |
| 554 | 20250407 | 091400 | 313891550 | 33700 | 33700 | 33700 | 33650 | 75 |
| 555 | 20250407 | 091300 | 311364200 | 33700 | 33700 | 33850 | 33650 | 104 |
| 556 | 20250407 | 091200 | 307858650 | 33700 | 33650 | 33700 | 33650 | 73 |
| 557 | 20250407 | 091100 | 305401300 | 33650 | 33800 | 33800 | 33550 | 1111 |
| 558 | 20250407 | 091000 | 268039700 | 34000 | 34050 | 34050 | 33800 | 192 |
| 559 | 20250407 | 090900 | 261519300 | 33800 | 33700 | 34250 | 33700 | 520 |
| 560 | 20250407 | 090800 | 243874850 | 33650 | 33700 | 33700 | 33650 | 269 |
| 561 | 20250407 | 090700 | 234814500 | 33700 | 33650 | 33700 | 33650 | 284 |
| 562 | 20250407 | 090600 | 225251800 | 33700 | 33700 | 33750 | 33700 | 114 |
| 563 | 20250407 | 090500 | 221409950 | 33700 | 33700 | 33700 | 33650 | 88 |
| 564 | 20250407 | 090400 | 218444400 | 33700 | 33650 | 33700 | 33650 | 318 |
| 565 | 20250407 | 090300 | 207743100 | 33650 | 33700 | 33700 | 33600 | 1081 |
| 566 | 20250407 | 090200 | 171362250 | 33700 | 33700 | 33700 | 33600 | 476 |
| 567 | 20250407 | 090100 | 155349350 | 33750 | 33650 | 33750 | 33550 | 1062 |
| 568 | 20250407 | 090000 | 119641350 | 33750 | 34050 | 34100 | 33650 | 3525 |