34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 191700 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 32720 |
| 3 | 20250407 | 191600 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 4 | 20250407 | 191500 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 5 | 20250407 | 191400 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 6 | 20250407 | 191300 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 7 | 20250407 | 191200 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 8 | 20250407 | 191100 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 9 | 20250407 | 191000 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 10 | 20250407 | 190900 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 11 | 20250407 | 190800 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 12 | 20250407 | 190700 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 13 | 20250407 | 190600 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 14 | 20250407 | 190500 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 15 | 20250407 | 190400 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 16 | 20250407 | 190300 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 17 | 20250407 | 190200 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 18 | 20250407 | 190100 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 19 | 20250407 | 190000 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 20 | 20250407 | 185900 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 21 | 20250407 | 185800 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 22 | 20250407 | 185700 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 23 | 20250407 | 185600 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 24 | 20250407 | 185500 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 25 | 20250407 | 185400 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 26 | 20250407 | 185300 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 27 | 20250407 | 185200 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 28 | 20250407 | 185100 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 29 | 20250407 | 185000 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 30 | 20250407 | 184900 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 31 | 20250407 | 184800 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 32 | 20250407 | 184700 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 32720 |
| 33 | 20250407 | 184600 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 34 | 20250407 | 184500 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 35 | 20250407 | 184400 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 36 | 20250407 | 184300 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 37 | 20250407 | 184200 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 38 | 20250407 | 184100 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 39 | 20250407 | 184000 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 40 | 20250407 | 183900 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 41 | 20250407 | 183800 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 42 | 20250407 | 183700 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 43 | 20250407 | 183600 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 44 | 20250407 | 183500 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 45 | 20250407 | 183400 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 46 | 20250407 | 183300 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 47 | 20250407 | 183200 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 48 | 20250407 | 183100 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 49 | 20250407 | 183000 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 50 | 20250407 | 182900 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 51 | 20250407 | 182800 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 52 | 20250407 | 182700 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 53 | 20250407 | 182600 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 54 | 20250407 | 182500 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 55 | 20250407 | 182400 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 56 | 20250407 | 182300 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 57 | 20250407 | 182200 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 58 | 20250407 | 182100 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 59 | 20250407 | 182000 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 60 | 20250407 | 181900 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 61 | 20250407 | 181800 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 62 | 20250407 | 181700 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 32720 |
| 63 | 20250407 | 181600 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 64 | 20250407 | 181500 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 65 | 20250407 | 181400 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 66 | 20250407 | 181300 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 67 | 20250407 | 181200 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 68 | 20250407 | 181100 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 69 | 20250407 | 181000 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 70 | 20250407 | 180900 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 71 | 20250407 | 180800 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 72 | 20250407 | 180700 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 73 | 20250407 | 180600 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 74 | 20250407 | 180500 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 75 | 20250407 | 180400 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 76 | 20250407 | 180300 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 77 | 20250407 | 180200 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 78 | 20250407 | 180100 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 79 | 20250407 | 180000 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 80 | 20250407 | 175900 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 81 | 20250407 | 175800 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 82 | 20250407 | 175700 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 83 | 20250407 | 175600 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 84 | 20250407 | 175500 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 85 | 20250407 | 175400 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 86 | 20250407 | 175300 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 87 | 20250407 | 175200 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 88 | 20250407 | 175100 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 89 | 20250407 | 175000 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 90 | 20250407 | 174900 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 91 | 20250407 | 174800 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 92 | 20250407 | 174700 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 32720 |
| 93 | 20250407 | 174600 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 94 | 20250407 | 174500 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 95 | 20250407 | 174400 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 96 | 20250407 | 174300 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 97 | 20250407 | 174200 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 98 | 20250407 | 174100 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 99 | 20250407 | 174000 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 100 | 20250407 | 173900 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 101 | 20250407 | 173800 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 102 | 20250407 | 173700 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 103 | 20250407 | 173600 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 104 | 20250407 | 173500 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 105 | 20250407 | 173400 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 106 | 20250407 | 173300 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 107 | 20250407 | 173200 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 108 | 20250407 | 173100 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 109 | 20250407 | 173000 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 110 | 20250407 | 172900 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 111 | 20250407 | 172800 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 112 | 20250407 | 172700 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 113 | 20250407 | 172600 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 114 | 20250407 | 172500 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 115 | 20250407 | 172400 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 116 | 20250407 | 172300 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 117 | 20250407 | 172200 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 118 | 20250407 | 172100 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 119 | 20250407 | 172000 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 120 | 20250407 | 171900 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 121 | 20250407 | 171800 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 122 | 20250407 | 171700 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 32720 |
| 123 | 20250407 | 171600 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 124 | 20250407 | 171500 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 125 | 20250407 | 171400 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 126 | 20250407 | 171300 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 127 | 20250407 | 171200 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 128 | 20250407 | 171100 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 129 | 20250407 | 171000 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 130 | 20250407 | 170900 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 131 | 20250407 | 170800 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 132 | 20250407 | 170700 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 133 | 20250407 | 170600 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 134 | 20250407 | 170500 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 135 | 20250407 | 170400 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 136 | 20250407 | 170300 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 137 | 20250407 | 170200 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 138 | 20250407 | 170100 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 139 | 20250407 | 170000 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 140 | 20250407 | 165900 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 141 | 20250407 | 165800 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 142 | 20250407 | 165700 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 143 | 20250407 | 165600 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 144 | 20250407 | 165500 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 145 | 20250407 | 165400 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 146 | 20250407 | 165300 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 147 | 20250407 | 165200 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 148 | 20250407 | 165100 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 149 | 20250407 | 165000 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 150 | 20250407 | 164900 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 151 | 20250407 | 164800 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 152 | 20250407 | 164700 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 32720 |
| 153 | 20250407 | 164600 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 154 | 20250407 | 164500 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 155 | 20250407 | 164400 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 156 | 20250407 | 164300 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 157 | 20250407 | 164200 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 158 | 20250407 | 164100 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 159 | 20250407 | 164000 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 160 | 20250407 | 163900 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 161 | 20250407 | 163800 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 162 | 20250407 | 163700 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 163 | 20250407 | 163600 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 164 | 20250407 | 163500 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 165 | 20250407 | 163400 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 166 | 20250407 | 163300 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 167 | 20250407 | 163200 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 168 | 20250407 | 163100 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 169 | 20250407 | 163000 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 170 | 20250407 | 162900 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 171 | 20250407 | 162800 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 172 | 20250407 | 162700 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 173 | 20250407 | 162600 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 174 | 20250407 | 162500 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 175 | 20250407 | 162400 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 176 | 20250407 | 162300 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 177 | 20250407 | 162200 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 178 | 20250407 | 162100 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 179 | 20250407 | 162000 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 180 | 20250407 | 161900 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 181 | 20250407 | 161800 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 182 | 20250407 | 161700 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 32720 |
| 183 | 20250407 | 161600 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 184 | 20250407 | 161500 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 185 | 20250407 | 161400 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 186 | 20250407 | 161300 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 187 | 20250407 | 161200 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 188 | 20250407 | 161100 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 189 | 20250407 | 161000 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 190 | 20250407 | 160900 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 191 | 20250407 | 160800 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 192 | 20250407 | 160700 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 193 | 20250407 | 160600 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 194 | 20250407 | 160500 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 195 | 20250407 | 160400 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 196 | 20250407 | 160300 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 197 | 20250407 | 160200 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 198 | 20250407 | 160100 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 199 | 20250407 | 160000 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 200 | 20250407 | 155900 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 201 | 20250407 | 155800 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 202 | 20250407 | 155700 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 203 | 20250407 | 155600 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 204 | 20250407 | 155500 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 205 | 20250407 | 155400 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 206 | 20250407 | 155300 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 207 | 20250407 | 155200 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 208 | 20250407 | 155100 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 209 | 20250407 | 155000 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 210 | 20250407 | 154900 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 211 | 20250407 | 154800 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 212 | 20250407 | 154700 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 32720 |
| 213 | 20250407 | 154600 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 214 | 20250407 | 154500 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 215 | 20250407 | 154400 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 216 | 20250407 | 154300 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 217 | 20250407 | 154200 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 218 | 20250407 | 154100 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 219 | 20250407 | 154000 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 220 | 20250407 | 153900 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 221 | 20250407 | 153800 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 222 | 20250407 | 153700 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 223 | 20250407 | 153600 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 224 | 20250407 | 153500 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 225 | 20250407 | 153400 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 226 | 20250407 | 153300 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 227 | 20250407 | 153200 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 228 | 20250407 | 153100 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 0 |
| 229 | 20250407 | 153000 | 116224329775 | 44850 | 44850 | 44850 | 44850 | 32720 |
| 230 | 20250407 | 152900 | 114756837775 | 45250 | 45250 | 45250 | 45250 | 0 |
| 231 | 20250407 | 152800 | 114756837775 | 45250 | 45250 | 45250 | 45250 | 0 |
| 232 | 20250407 | 152700 | 114756837775 | 45250 | 45250 | 45250 | 45250 | 0 |
| 233 | 20250407 | 152600 | 114756837775 | 45250 | 45250 | 45250 | 45250 | 0 |
| 234 | 20250407 | 152500 | 114756837775 | 45250 | 45250 | 45250 | 45250 | 0 |
| 235 | 20250407 | 152400 | 114756837775 | 45250 | 45250 | 45250 | 45250 | 0 |
| 236 | 20250407 | 152300 | 114756837775 | 45250 | 45250 | 45250 | 45250 | 0 |
| 237 | 20250407 | 152200 | 114756837775 | 45250 | 45250 | 45250 | 45250 | 0 |
| 238 | 20250407 | 152100 | 114756837775 | 45250 | 45250 | 45250 | 45250 | 0 |
| 239 | 20250407 | 152000 | 114756837775 | 45250 | 45250 | 45250 | 45250 | 0 |
| 240 | 20250407 | 151900 | 114756837775 | 45250 | 44550 | 45450 | 44500 | 19031 |
| 241 | 20250407 | 151800 | 113899824100 | 44550 | 44700 | 44700 | 44050 | 21753 |
| 242 | 20250407 | 151700 | 112935189325 | 44650 | 44850 | 44950 | 44650 | 7200 |
| 243 | 20250407 | 151600 | 112612921425 | 44850 | 44750 | 45100 | 44700 | 14231 |
| 244 | 20250407 | 151500 | 111973975775 | 44750 | 45300 | 45350 | 44150 | 26667 |
| 245 | 20250407 | 151400 | 110779274325 | 45350 | 45350 | 45450 | 45250 | 4930 |
| 246 | 20250407 | 151300 | 110555639125 | 45350 | 45400 | 45450 | 45200 | 10625 |
| 247 | 20250407 | 151200 | 110074296425 | 45400 | 45450 | 45550 | 45400 | 4593 |
| 248 | 20250407 | 151100 | 109865638475 | 45450 | 45550 | 45600 | 45450 | 4200 |
| 249 | 20250407 | 151000 | 109674479525 | 45550 | 45500 | 45550 | 45450 | 2400 |
| 250 | 20250407 | 150900 | 109565233675 | 45500 | 45600 | 45600 | 45500 | 5490 |
| 251 | 20250407 | 150800 | 109315247525 | 45550 | 45550 | 45600 | 45450 | 12424 |
| 252 | 20250407 | 150700 | 108749284950 | 45550 | 45500 | 45600 | 45400 | 5755 |
| 253 | 20250407 | 150600 | 108487172025 | 45500 | 45350 | 45600 | 45250 | 14626 |
| 254 | 20250407 | 150500 | 107821656675 | 45300 | 45400 | 45500 | 45300 | 3422 |
| 255 | 20250407 | 150400 | 107666354225 | 45400 | 45300 | 45600 | 45250 | 33969 |
| 256 | 20250407 | 150300 | 106120010275 | 45300 | 45400 | 45500 | 45250 | 19768 |
| 257 | 20250407 | 150200 | 105223338700 | 45400 | 45500 | 45600 | 45350 | 21150 |
| 258 | 20250407 | 150100 | 104260071650 | 45500 | 45600 | 45600 | 45300 | 30445 |
| 259 | 20250407 | 150000 | 102874063600 | 45600 | 45600 | 45600 | 45600 | 768 |
| 260 | 20250407 | 145900 | 102839042800 | 45600 | 45600 | 45600 | 45600 | 27026 |
| 261 | 20250407 | 145800 | 101606657200 | 45600 | 45600 | 45600 | 45600 | 2334 |
| 262 | 20250407 | 145700 | 101500226800 | 45600 | 45600 | 45600 | 45600 | 2362 |
| 263 | 20250407 | 145600 | 101392519600 | 45600 | 45600 | 45600 | 45600 | 1031 |
| 264 | 20250407 | 145500 | 101345506000 | 45600 | 45600 | 45600 | 45350 | 34335 |
| 265 | 20250407 | 145400 | 99780317750 | 45600 | 45450 | 45600 | 44950 | 62866 |
| 266 | 20250407 | 145300 | 96918266250 | 45450 | 45500 | 45550 | 45400 | 16429 |
| 267 | 20250407 | 145200 | 96170985475 | 45550 | 45350 | 45600 | 45300 | 60478 |
| 268 | 20250407 | 145100 | 93417711850 | 45350 | 45100 | 45350 | 45050 | 25109 |
| 269 | 20250407 | 145000 | 92282503650 | 45100 | 44850 | 45100 | 44800 | 19908 |
| 270 | 20250407 | 144900 | 91387141800 | 44850 | 44650 | 44900 | 44600 | 8576 |
| 271 | 20250407 | 144800 | 91003181825 | 44650 | 44700 | 44750 | 44550 | 10023 |
| 272 | 20250407 | 144700 | 90555650275 | 44650 | 44500 | 44700 | 44400 | 14131 |
| 273 | 20250407 | 144600 | 89925983775 | 44550 | 44250 | 44650 | 44250 | 20880 |
| 274 | 20250407 | 144500 | 88997470600 | 44300 | 44100 | 44300 | 44050 | 4629 |
| 275 | 20250407 | 144400 | 88793022150 | 44150 | 43900 | 44150 | 43850 | 10719 |
| 276 | 20250407 | 144300 | 88320844200 | 43900 | 43600 | 43950 | 43550 | 2197 |
| 277 | 20250407 | 144200 | 88224609600 | 43600 | 43650 | 43650 | 43550 | 409 |
| 278 | 20250407 | 144100 | 88206778150 | 43650 | 43550 | 43650 | 43500 | 1047 |
| 279 | 20250407 | 144000 | 88161178450 | 43550 | 43400 | 43550 | 43400 | 889 |
| 280 | 20250407 | 143900 | 88122517100 | 43550 | 43550 | 43600 | 43350 | 1793 |
| 281 | 20250407 | 143800 | 88044603600 | 43550 | 43600 | 43650 | 43500 | 1429 |
| 282 | 20250407 | 143700 | 87982308850 | 43700 | 43625 | 43700 | 43500 | 730 |
| 283 | 20250407 | 143600 | 87950478300 | 43650 | 43750 | 43750 | 43600 | 741 |
| 284 | 20250407 | 143500 | 87918111700 | 43750 | 43600 | 43800 | 43550 | 727 |
| 285 | 20250407 | 143400 | 87886341375 | 43600 | 43500 | 43600 | 43450 | 1029 |
| 286 | 20250407 | 143300 | 87841522675 | 43500 | 43550 | 43650 | 43450 | 1607 |
| 287 | 20250407 | 143200 | 87771599775 | 43600 | 43650 | 43650 | 43500 | 2553 |
| 288 | 20250407 | 143100 | 87660367125 | 43600 | 43550 | 43750 | 43550 | 845 |
| 289 | 20250407 | 143000 | 87623474525 | 43550 | 43800 | 43800 | 43300 | 5020 |
| 290 | 20250407 | 142900 | 87404928125 | 43700 | 43750 | 43950 | 43700 | 1264 |
| 291 | 20250407 | 142800 | 87349592175 | 43750 | 43950 | 44000 | 43750 | 3314 |
| 292 | 20250407 | 142700 | 87204213925 | 44000 | 43950 | 44000 | 43950 | 954 |
| 293 | 20250407 | 142600 | 87162277025 | 43950 | 43850 | 44000 | 43800 | 3741 |
| 294 | 20250407 | 142500 | 86997986825 | 43900 | 43850 | 43900 | 43800 | 416 |
| 295 | 20250407 | 142400 | 86979744825 | 43900 | 43850 | 43900 | 43800 | 393 |
| 296 | 20250407 | 142300 | 86962518900 | 43850 | 43900 | 43900 | 43850 | 1062 |
| 297 | 20250407 | 142200 | 86915905050 | 43900 | 43900 | 43950 | 43850 | 1299 |
| 298 | 20250407 | 142100 | 86858887850 | 43900 | 43950 | 44000 | 43900 | 1428 |
| 299 | 20250407 | 142000 | 86796159850 | 43950 | 43950 | 44000 | 43900 | 900 |
| 300 | 20250407 | 141900 | 86756608875 | 43950 | 43950 | 43950 | 43800 | 1988 |
| 301 | 20250407 | 141800 | 86669366725 | 43975 | 44100 | 44100 | 43800 | 8038 |
| 302 | 20250407 | 141700 | 86315885575 | 44100 | 43850 | 44250 | 43800 | 9242 |
| 303 | 20250407 | 141600 | 85909007875 | 43850 | 43800 | 43850 | 43750 | 1469 |
| 304 | 20250407 | 141500 | 85844692625 | 43750 | 43700 | 43750 | 43600 | 1224 |
| 305 | 20250407 | 141400 | 85791202975 | 43700 | 43750 | 43800 | 43650 | 826 |
| 306 | 20250407 | 141300 | 85755115225 | 43800 | 43650 | 43850 | 43550 | 4120 |
| 307 | 20250407 | 141200 | 85575161875 | 43700 | 43800 | 43800 | 43650 | 3058 |
| 308 | 20250407 | 141100 | 85441436375 | 43800 | 43800 | 43800 | 43700 | 1314 |
| 309 | 20250407 | 141000 | 85383924825 | 43800 | 43800 | 43850 | 43750 | 4605 |
| 310 | 20250407 | 140900 | 85182312325 | 43750 | 43700 | 43800 | 43650 | 3120 |
| 311 | 20250407 | 140800 | 85045896475 | 43700 | 43350 | 43700 | 43350 | 3690 |
| 312 | 20250407 | 140700 | 84885271575 | 43350 | 43300 | 43350 | 43200 | 766 |
| 313 | 20250407 | 140600 | 84852100225 | 43150 | 43150 | 43350 | 43050 | 2465 |
| 314 | 20250407 | 140500 | 84745687125 | 43150 | 43100 | 43150 | 43050 | 541 |
| 315 | 20250407 | 140400 | 84722364275 | 43100 | 43150 | 43150 | 43050 | 1947 |
| 316 | 20250407 | 140300 | 84638457875 | 43100 | 43150 | 43200 | 43100 | 494 |
| 317 | 20250407 | 140200 | 84617142775 | 43200 | 43150 | 43250 | 43100 | 3166 |
| 318 | 20250407 | 140100 | 84480521375 | 43100 | 43150 | 43200 | 43050 | 1731 |
| 319 | 20250407 | 140000 | 84405871375 | 43150 | 43200 | 43250 | 43150 | 646 |
| 320 | 20250407 | 135900 | 84377965375 | 43250 | 43100 | 43250 | 43100 | 364 |
| 321 | 20250407 | 135800 | 84362253075 | 43100 | 43100 | 43175 | 43100 | 1668 |
| 322 | 20250407 | 135700 | 84290342550 | 43100 | 43250 | 43250 | 43000 | 2697 |
| 323 | 20250407 | 135600 | 84174069500 | 43250 | 43300 | 43400 | 43200 | 2472 |
| 324 | 20250407 | 135500 | 84067114400 | 43300 | 43500 | 43500 | 43300 | 2883 |
| 325 | 20250407 | 135400 | 83941891350 | 43500 | 43500 | 43550 | 43450 | 1619 |
| 326 | 20250407 | 135300 | 83871457500 | 43450 | 43450 | 43600 | 43400 | 6158 |
| 327 | 20250407 | 135200 | 83603745100 | 43450 | 43250 | 43450 | 43200 | 4092 |
| 328 | 20250407 | 135100 | 83426291800 | 43250 | 43300 | 43300 | 43150 | 3444 |
| 329 | 20250407 | 135000 | 83277343850 | 43250 | 43250 | 43300 | 43100 | 3598 |
| 330 | 20250407 | 134900 | 83121827700 | 43300 | 43000 | 43400 | 42900 | 9474 |
| 331 | 20250407 | 134800 | 82712622875 | 43000 | 42550 | 43000 | 42400 | 3825 |
| 332 | 20250407 | 134700 | 82549075625 | 42500 | 42400 | 42500 | 42300 | 8257 |
| 333 | 20250407 | 134600 | 82198939275 | 42400 | 42450 | 42500 | 42400 | 6912 |
| 334 | 20250407 | 134500 | 81905654075 | 42500 | 42300 | 42550 | 42300 | 3295 |
| 335 | 20250407 | 134400 | 81765877525 | 42300 | 42600 | 42600 | 42300 | 2363 |
| 336 | 20250407 | 134300 | 81665446825 | 42500 | 42650 | 42700 | 42500 | 4228 |
| 337 | 20250407 | 134200 | 81485320225 | 42650 | 42300 | 42750 | 42250 | 7791 |
| 338 | 20250407 | 134100 | 81154032575 | 42250 | 42850 | 42850 | 42150 | 21002 |
| 339 | 20250407 | 134000 | 80260594575 | 42800 | 43150 | 43150 | 42800 | 12075 |
| 340 | 20250407 | 133900 | 79741795275 | 43150 | 43250 | 43300 | 43150 | 3090 |
| 341 | 20250407 | 133800 | 79608234575 | 43250 | 43300 | 43300 | 43200 | 1800 |
| 342 | 20250407 | 133700 | 79530388175 | 43300 | 43350 | 43350 | 43300 | 1322 |
| 343 | 20250407 | 133600 | 79473128825 | 43300 | 43450 | 43450 | 43300 | 2123 |
| 344 | 20250407 | 133500 | 79381082775 | 43500 | 43500 | 43600 | 43400 | 2684 |
| 345 | 20250407 | 133400 | 79264319075 | 43500 | 43450 | 43500 | 43400 | 1929 |
| 346 | 20250407 | 133300 | 79180501575 | 43350 | 43300 | 43450 | 43300 | 1323 |
| 347 | 20250407 | 133200 | 79123143925 | 43300 | 43450 | 43450 | 43250 | 1820 |
| 348 | 20250407 | 133100 | 79044276125 | 43450 | 43500 | 43550 | 43400 | 914 |
| 349 | 20250407 | 133000 | 79004551725 | 43500 | 43550 | 43550 | 43400 | 2617 |
| 350 | 20250407 | 132900 | 78890793700 | 43450 | 43450 | 43600 | 43400 | 2694 |
| 351 | 20250407 | 132800 | 78773705550 | 43450 | 43500 | 43550 | 43450 | 2091 |
| 352 | 20250407 | 132700 | 78682752500 | 43500 | 43500 | 43550 | 43500 | 967 |
| 353 | 20250407 | 132600 | 78640655800 | 43500 | 43600 | 43600 | 43500 | 1280 |
| 354 | 20250407 | 132500 | 78584927800 | 43600 | 43650 | 43700 | 43550 | 2178 |
| 355 | 20250407 | 132400 | 78490005300 | 43650 | 43600 | 43700 | 43600 | 644 |
| 356 | 20250407 | 132300 | 78461898150 | 43650 | 43550 | 43650 | 43550 | 1395 |
| 357 | 20250407 | 132200 | 78401077000 | 43550 | 43600 | 43650 | 43500 | 2733 |
| 358 | 20250407 | 132100 | 78282017400 | 43550 | 43700 | 43700 | 43550 | 1152 |
| 359 | 20250407 | 132000 | 78231778725 | 43650 | 43800 | 43850 | 43600 | 2948 |
| 360 | 20250407 | 131900 | 78102819375 | 43800 | 43800 | 43900 | 43750 | 3856 |
| 361 | 20250407 | 131800 | 77933860575 | 43800 | 43650 | 43800 | 43600 | 3162 |
| 362 | 20250407 | 131700 | 77795688525 | 43650 | 43650 | 43650 | 43500 | 6990 |
| 363 | 20250407 | 131600 | 77490907125 | 43650 | 43500 | 43750 | 43450 | 3107 |
| 364 | 20250407 | 131500 | 77355479975 | 43400 | 43450 | 43500 | 43350 | 3108 |
| 365 | 20250407 | 131400 | 77220475775 | 43350 | 43300 | 43400 | 43100 | 5447 |
| 366 | 20250407 | 131300 | 76985034325 | 43300 | 43450 | 43500 | 43100 | 14035 |
| 367 | 20250407 | 131200 | 76377765475 | 43450 | 43500 | 43550 | 43450 | 3121 |
| 368 | 20250407 | 131100 | 76242020625 | 43650 | 43600 | 43750 | 43550 | 2198 |
| 369 | 20250407 | 131000 | 76146222475 | 43650 | 43550 | 43650 | 43500 | 2134 |
| 370 | 20250407 | 130900 | 76053311225 | 43550 | 43500 | 43550 | 43400 | 3370 |
| 371 | 20250407 | 130800 | 75906776925 | 43500 | 43650 | 43700 | 43450 | 7031 |
| 372 | 20250407 | 130700 | 75600674325 | 43700 | 43950 | 44000 | 43650 | 6043 |
| 373 | 20250407 | 130600 | 75336082525 | 43950 | 44050 | 44100 | 43800 | 3381 |
| 374 | 20250407 | 130500 | 75187465475 | 44100 | 44050 | 44100 | 44050 | 677 |
| 375 | 20250407 | 130400 | 75157636975 | 44050 | 44000 | 44050 | 43950 | 1089 |
| 376 | 20250407 | 130300 | 75109704825 | 44000 | 44000 | 44050 | 43900 | 2057 |
| 377 | 20250407 | 130200 | 75019279675 | 44000 | 43850 | 44000 | 43850 | 1387 |
| 378 | 20250407 | 130100 | 74958377075 | 43900 | 43900 | 43900 | 43850 | 1674 |
| 379 | 20250407 | 130000 | 74884908575 | 43900 | 43850 | 43900 | 43850 | 1338 |
| 380 | 20250407 | 125900 | 74826223825 | 43800 | 43950 | 44100 | 43800 | 5822 |
| 381 | 20250407 | 125800 | 74570462325 | 43950 | 44000 | 44100 | 43950 | 2022 |
| 382 | 20250407 | 125700 | 74481466125 | 44000 | 44050 | 44100 | 44000 | 800 |
| 383 | 20250407 | 125600 | 74446233375 | 44100 | 44200 | 44200 | 44050 | 919 |
| 384 | 20250407 | 125500 | 74405662075 | 44200 | 44300 | 44300 | 44200 | 562 |
| 385 | 20250407 | 125400 | 74380789375 | 44250 | 44250 | 44300 | 44200 | 1220 |
| 386 | 20250407 | 125300 | 74326770775 | 44250 | 44200 | 44300 | 44100 | 2468 |
| 387 | 20250407 | 125200 | 74217668675 | 44200 | 44000 | 44250 | 43900 | 1061 |
| 388 | 20250407 | 125100 | 74170959775 | 43900 | 44150 | 44200 | 43900 | 1770 |
| 389 | 20250407 | 125000 | 74093045475 | 44150 | 44250 | 44300 | 44100 | 1795 |
| 390 | 20250407 | 124900 | 74013705725 | 44250 | 44250 | 44300 | 44200 | 357 |
| 391 | 20250407 | 124800 | 73997908875 | 44250 | 44350 | 44350 | 44250 | 2002 |
| 392 | 20250407 | 124700 | 73909254825 | 44300 | 44450 | 44450 | 44200 | 1311 |
| 393 | 20250407 | 124600 | 73851131075 | 44450 | 44425 | 44550 | 44400 | 3964 |
| 394 | 20250407 | 124500 | 73674772375 | 44450 | 44450 | 44450 | 44350 | 1467 |
| 395 | 20250407 | 124400 | 73609625975 | 44400 | 44350 | 44450 | 44350 | 2341 |
| 396 | 20250407 | 124300 | 73505735525 | 44350 | 44300 | 44350 | 44250 | 1116 |
| 397 | 20250407 | 124200 | 73456286175 | 44300 | 44200 | 44350 | 44200 | 1220 |
| 398 | 20250407 | 124100 | 73402261075 | 44250 | 44150 | 44300 | 44150 | 911 |
| 399 | 20250407 | 124000 | 73361976950 | 44150 | 44000 | 44150 | 44000 | 1713 |
| 400 | 20250407 | 123900 | 73286531250 | 43950 | 43950 | 44050 | 43900 | 364 |
| 401 | 20250407 | 123800 | 73270533250 | 43950 | 43850 | 44000 | 43800 | 4522 |
| 402 | 20250407 | 123700 | 73071896400 | 43800 | 43850 | 43900 | 43800 | 1759 |
| 403 | 20250407 | 123600 | 72994834600 | 43850 | 43900 | 43900 | 43550 | 10899 |
| 404 | 20250407 | 123500 | 72517851500 | 43950 | 44000 | 44000 | 43900 | 2837 |
| 405 | 20250407 | 123400 | 72393190850 | 44000 | 44000 | 44100 | 43950 | 3559 |
| 406 | 20250407 | 123300 | 72236595400 | 44050 | 44100 | 44150 | 44000 | 5448 |
| 407 | 20250407 | 123200 | 71996572100 | 44100 | 44100 | 44150 | 44050 | 1973 |
| 408 | 20250407 | 123100 | 71909559800 | 44100 | 44200 | 44200 | 44100 | 2650 |
| 409 | 20250407 | 123000 | 71792634700 | 44200 | 44200 | 44200 | 44100 | 1323 |
| 410 | 20250407 | 122900 | 71734198000 | 44150 | 44150 | 44200 | 44150 | 975 |
| 411 | 20250407 | 122800 | 71691151500 | 44200 | 44200 | 44250 | 44150 | 1003 |
| 412 | 20250407 | 122700 | 71646857750 | 44250 | 44150 | 44250 | 44150 | 992 |
| 413 | 20250407 | 122600 | 71603034700 | 44200 | 44200 | 44200 | 44150 | 2924 |
| 414 | 20250407 | 122500 | 71473815950 | 44250 | 44400 | 44450 | 44250 | 1959 |
| 415 | 20250407 | 122400 | 71387032175 | 44400 | 44450 | 44500 | 44300 | 2246 |
| 416 | 20250407 | 122300 | 71287269275 | 44500 | 44450 | 44500 | 44350 | 1408 |
| 417 | 20250407 | 122200 | 71224715875 | 44500 | 44450 | 44500 | 44450 | 970 |
| 418 | 20250407 | 122100 | 71181598575 | 44450 | 44500 | 44500 | 44400 | 525 |
| 419 | 20250407 | 122000 | 71158257675 | 44500 | 44550 | 44550 | 44500 | 1096 |
| 420 | 20250407 | 121900 | 71109474075 | 44500 | 44400 | 44500 | 44350 | 2597 |
| 421 | 20250407 | 121800 | 70994089375 | 44350 | 44400 | 44400 | 44350 | 991 |
| 422 | 20250407 | 121700 | 70950108025 | 44400 | 44350 | 44500 | 44350 | 1132 |
| 423 | 20250407 | 121600 | 70899826625 | 44300 | 44250 | 44450 | 44250 | 3194 |
| 424 | 20250407 | 121500 | 70758142775 | 44200 | 44200 | 44250 | 44200 | 443 |
| 425 | 20250407 | 121400 | 70738561175 | 44250 | 44200 | 44250 | 44150 | 377 |
| 426 | 20250407 | 121300 | 70721900725 | 44250 | 44300 | 44300 | 44150 | 2334 |
| 427 | 20250407 | 121200 | 70618706475 | 44250 | 44300 | 44300 | 44250 | 246 |
| 428 | 20250407 | 121100 | 70607819275 | 44300 | 44300 | 44350 | 44200 | 1829 |
| 429 | 20250407 | 121000 | 70526883125 | 44300 | 44300 | 44350 | 44250 | 549 |
| 430 | 20250407 | 120900 | 70502562275 | 44300 | 44350 | 44350 | 44250 | 496 |
| 431 | 20250407 | 120800 | 70480591625 | 44300 | 44300 | 44350 | 44200 | 2162 |
| 432 | 20250407 | 120700 | 70384849275 | 44350 | 44300 | 44350 | 44250 | 551 |
| 433 | 20250407 | 120600 | 70360431625 | 44300 | 44200 | 44300 | 44200 | 1443 |
| 434 | 20250407 | 120500 | 70296583875 | 44200 | 44150 | 44200 | 44150 | 980 |
| 435 | 20250407 | 120400 | 70253292725 | 44250 | 44200 | 44250 | 44150 | 1037 |
| 436 | 20250407 | 120300 | 70207477925 | 44200 | 44150 | 44200 | 44100 | 996 |
| 437 | 20250407 | 120200 | 70163502875 | 44150 | 44150 | 44200 | 44100 | 1915 |
| 438 | 20250407 | 120100 | 70079007125 | 44150 | 44050 | 44200 | 44000 | 710 |
| 439 | 20250407 | 120000 | 70047705825 | 44050 | 44150 | 44150 | 44050 | 3743 |
| 440 | 20250407 | 115900 | 69882628325 | 44200 | 44250 | 44250 | 44200 | 968 |
| 441 | 20250407 | 115800 | 69839832525 | 44250 | 44250 | 44300 | 44200 | 777 |
| 442 | 20250407 | 115700 | 69805456125 | 44300 | 44250 | 44300 | 44250 | 304 |
| 443 | 20250407 | 115600 | 69791991775 | 44250 | 44300 | 44300 | 44200 | 1192 |
| 444 | 20250407 | 115500 | 69739226975 | 44300 | 44350 | 44400 | 44300 | 2317 |
| 445 | 20250407 | 115400 | 69636496375 | 44350 | 44400 | 44400 | 44300 | 969 |
| 446 | 20250407 | 115300 | 69593506325 | 44400 | 44350 | 44500 | 44350 | 727 |
| 447 | 20250407 | 115200 | 69561205725 | 44400 | 44600 | 44600 | 44300 | 3111 |
| 448 | 20250407 | 115100 | 69423169975 | 44600 | 44500 | 44600 | 44500 | 1941 |
| 449 | 20250407 | 115000 | 69336758125 | 44500 | 44250 | 44500 | 44250 | 1038 |
| 450 | 20250407 | 114900 | 69290699075 | 44250 | 44350 | 44400 | 44200 | 1308 |
| 451 | 20250407 | 114800 | 69232770775 | 44350 | 44400 | 44450 | 44300 | 1145 |
| 452 | 20250407 | 114700 | 69181971425 | 44400 | 44500 | 44550 | 44400 | 1830 |
| 453 | 20250407 | 114600 | 69100567125 | 44500 | 44300 | 44550 | 44250 | 1672 |
| 454 | 20250407 | 114500 | 69026322225 | 44300 | 44150 | 44300 | 44150 | 2735 |
| 455 | 20250407 | 114400 | 68905371875 | 44200 | 44400 | 44400 | 44150 | 3647 |
| 456 | 20250407 | 114300 | 68743978775 | 44400 | 44400 | 44500 | 44350 | 1000 |
| 457 | 20250407 | 114200 | 68699587025 | 44450 | 44500 | 44550 | 44400 | 1602 |
| 458 | 20250407 | 114100 | 68628391025 | 44550 | 44500 | 44600 | 44450 | 1461 |
| 459 | 20250407 | 114000 | 68563358375 | 44500 | 44600 | 44600 | 44350 | 8154 |
| 460 | 20250407 | 113900 | 68200645925 | 44550 | 44700 | 44700 | 44500 | 3930 |
| 461 | 20250407 | 113800 | 68025409875 | 44700 | 44750 | 44800 | 44700 | 2788 |
| 462 | 20250407 | 113700 | 67900756025 | 44750 | 44800 | 44850 | 44650 | 3646 |
| 463 | 20250407 | 113600 | 67737644475 | 44850 | 44900 | 44900 | 44800 | 779 |
| 464 | 20250407 | 113500 | 67702706575 | 44900 | 44925 | 44950 | 44850 | 3557 |
| 465 | 20250407 | 113400 | 67542936450 | 44950 | 44900 | 45000 | 44800 | 4707 |
| 466 | 20250407 | 113300 | 67331573300 | 44900 | 44900 | 44900 | 44750 | 3343 |
| 467 | 20250407 | 113200 | 67181720650 | 44900 | 44750 | 44950 | 44700 | 5573 |
| 468 | 20250407 | 113100 | 66932181400 | 44700 | 44600 | 44750 | 44550 | 3276 |
| 469 | 20250407 | 113000 | 66785990875 | 44600 | 44750 | 44850 | 44550 | 8527 |
| 470 | 20250407 | 112900 | 66404926875 | 44900 | 45000 | 45150 | 44600 | 21806 |
| 471 | 20250407 | 112800 | 65426342400 | 45000 | 44850 | 45000 | 44800 | 45480 |
| 472 | 20250407 | 112700 | 63383195375 | 44850 | 44700 | 44850 | 44700 | 3579 |
| 473 | 20250407 | 112600 | 63222910175 | 44750 | 44750 | 44800 | 44650 | 2530 |
| 474 | 20250407 | 112500 | 63109737575 | 44700 | 44550 | 44750 | 44500 | 2969 |
| 475 | 20250407 | 112400 | 62977204175 | 44500 | 44700 | 44750 | 44500 | 6350 |
| 476 | 20250407 | 112300 | 62693970925 | 44700 | 44650 | 44750 | 44600 | 3368 |
| 477 | 20250407 | 112200 | 62543531900 | 44700 | 44750 | 44750 | 44600 | 5560 |
| 478 | 20250407 | 112100 | 62295047275 | 44700 | 44800 | 44850 | 44700 | 5512 |
| 479 | 20250407 | 112000 | 62048250875 | 44800 | 44900 | 44900 | 44650 | 9170 |
| 480 | 20250407 | 111900 | 61637703550 | 44850 | 44550 | 44900 | 44500 | 15673 |
| 481 | 20250407 | 111800 | 60936368275 | 44550 | 44450 | 44550 | 44350 | 3598 |
| 482 | 20250407 | 111700 | 60776321925 | 44400 | 44500 | 44500 | 44250 | 4600 |
| 483 | 20250407 | 111600 | 60572239775 | 44450 | 44500 | 44500 | 44450 | 4126 |
| 484 | 20250407 | 111500 | 60388722675 | 44450 | 44300 | 44500 | 44250 | 8971 |
| 485 | 20250407 | 111400 | 59990226575 | 44300 | 44400 | 44400 | 44250 | 4420 |
| 486 | 20250407 | 111300 | 59794113750 | 44400 | 44200 | 44450 | 44150 | 9194 |
| 487 | 20250407 | 111200 | 59386690600 | 44200 | 44200 | 44250 | 44150 | 2331 |
| 488 | 20250407 | 111100 | 59283624275 | 44200 | 44150 | 44300 | 44150 | 3564 |
| 489 | 20250407 | 111000 | 59125959225 | 44150 | 44050 | 44250 | 44050 | 4444 |
| 490 | 20250407 | 110900 | 58929672875 | 44050 | 44200 | 44200 | 43750 | 3483 |
| 491 | 20250407 | 110800 | 58776278175 | 44200 | 44150 | 44300 | 44100 | 4056 |
| 492 | 20250407 | 110700 | 58596774600 | 44250 | 44050 | 44300 | 44000 | 9074 |
| 493 | 20250407 | 110600 | 58195689000 | 44050 | 43950 | 44200 | 43950 | 5011 |
| 494 | 20250407 | 110500 | 57974872550 | 43900 | 43950 | 44000 | 43700 | 3833 |
| 495 | 20250407 | 110400 | 57806664550 | 43950 | 44050 | 44100 | 43900 | 5455 |
| 496 | 20250407 | 110300 | 57566663000 | 44000 | 43500 | 44100 | 43400 | 7583 |
| 497 | 20250407 | 110200 | 57233720950 | 43500 | 43250 | 43600 | 43250 | 2600 |
| 498 | 20250407 | 110100 | 57121001600 | 43250 | 43450 | 43450 | 43250 | 6275 |
| 499 | 20250407 | 110000 | 56848983400 | 43450 | 43550 | 43600 | 43450 | 3953 |
| 500 | 20250407 | 105900 | 56676916250 | 43650 | 43650 | 43700 | 43550 | 2143 |
| 501 | 20250407 | 105800 | 56583440850 | 43650 | 43650 | 43700 | 43650 | 1807 |
| 502 | 20250407 | 105700 | 56504550300 | 43700 | 43700 | 43700 | 43650 | 574 |
| 503 | 20250407 | 105600 | 56479471775 | 43650 | 43650 | 43700 | 43600 | 1204 |
| 504 | 20250407 | 105500 | 56426904450 | 43650 | 43700 | 43750 | 43650 | 1399 |
| 505 | 20250407 | 105400 | 56365812125 | 43700 | 43550 | 43750 | 43550 | 2517 |
| 506 | 20250407 | 105300 | 56255887425 | 43500 | 43400 | 43600 | 43350 | 4511 |
| 507 | 20250407 | 105200 | 56059668175 | 43400 | 43550 | 43550 | 43350 | 4731 |
| 508 | 20250407 | 105100 | 55854166425 | 43550 | 43950 | 43950 | 43500 | 16027 |
| 509 | 20250407 | 105000 | 55154839075 | 43950 | 43800 | 44000 | 43800 | 2691 |
| 510 | 20250407 | 104900 | 55036734200 | 43800 | 44000 | 44050 | 43800 | 4777 |
| 511 | 20250407 | 104800 | 54826758200 | 44050 | 44100 | 44150 | 44000 | 3208 |
| 512 | 20250407 | 104700 | 54685374650 | 44100 | 44300 | 44350 | 44100 | 3717 |
| 513 | 20250407 | 104600 | 54521029950 | 44250 | 44450 | 44500 | 44050 | 12658 |
| 514 | 20250407 | 104500 | 53960793500 | 44450 | 44300 | 44450 | 44250 | 2989 |
| 515 | 20250407 | 104400 | 53828320850 | 44300 | 44250 | 44300 | 44200 | 2981 |
| 516 | 20250407 | 104300 | 53696401150 | 44250 | 44450 | 44550 | 44250 | 12456 |
| 517 | 20250407 | 104200 | 53143085350 | 44450 | 44250 | 44550 | 44200 | 17701 |
| 518 | 20250407 | 104100 | 52356891650 | 44200 | 44050 | 44400 | 44050 | 9603 |
| 519 | 20250407 | 104000 | 51931846900 | 44050 | 43900 | 44100 | 43850 | 5309 |
| 520 | 20250407 | 103900 | 51698310750 | 43900 | 43900 | 43950 | 43850 | 3008 |
| 521 | 20250407 | 103800 | 51566282800 | 43900 | 43950 | 44000 | 43800 | 2691 |
| 522 | 20250407 | 103700 | 51448189725 | 44000 | 44150 | 44200 | 43950 | 3176 |
| 523 | 20250407 | 103600 | 51308308525 | 44150 | 44150 | 44300 | 44050 | 5304 |
| 524 | 20250407 | 103500 | 51073848375 | 44150 | 44000 | 44150 | 43950 | 4366 |
| 525 | 20250407 | 103400 | 50881526650 | 44000 | 44100 | 44100 | 43850 | 5220 |
| 526 | 20250407 | 103300 | 50651919100 | 44100 | 44000 | 44150 | 44000 | 3911 |
| 527 | 20250407 | 103200 | 50479557075 | 44000 | 44000 | 44050 | 44000 | 2700 |
| 528 | 20250407 | 103100 | 50360746525 | 44000 | 44000 | 44050 | 43900 | 3521 |
| 529 | 20250407 | 103000 | 50205941725 | 44000 | 43850 | 44000 | 43800 | 1521 |
| 530 | 20250407 | 102900 | 50139166800 | 43850 | 43650 | 43850 | 43650 | 1302 |
| 531 | 20250407 | 102800 | 50082201500 | 43600 | 43750 | 43750 | 43600 | 3382 |
| 532 | 20250407 | 102700 | 49934531400 | 43750 | 43600 | 43800 | 43600 | 1857 |
| 533 | 20250407 | 102600 | 49853376850 | 43600 | 43600 | 43650 | 43600 | 2767 |
| 534 | 20250407 | 102500 | 49732679600 | 43600 | 43850 | 43900 | 43550 | 4858 |
| 535 | 20250407 | 102400 | 49520538150 | 43850 | 43800 | 43900 | 43750 | 2301 |
| 536 | 20250407 | 102300 | 49419715100 | 43750 | 44000 | 44050 | 43700 | 6478 |
| 537 | 20250407 | 102200 | 49135417425 | 43950 | 44000 | 44200 | 43950 | 3728 |
| 538 | 20250407 | 102100 | 48971385025 | 44000 | 44100 | 44150 | 43950 | 7175 |
| 539 | 20250407 | 102000 | 48655476825 | 44050 | 44500 | 44500 | 44050 | 10792 |
| 540 | 20250407 | 101900 | 48177585125 | 44500 | 43950 | 44500 | 43925 | 29201 |
| 541 | 20250407 | 101800 | 46886194250 | 43950 | 43900 | 44000 | 43850 | 4027 |
| 542 | 20250407 | 101700 | 46709257875 | 43850 | 43800 | 43900 | 43750 | 4594 |
| 543 | 20250407 | 101600 | 46507908525 | 43800 | 43600 | 43850 | 43550 | 2870 |
| 544 | 20250407 | 101500 | 46382430600 | 43600 | 43550 | 43600 | 43500 | 1049 |
| 545 | 20250407 | 101400 | 46336717050 | 43550 | 43500 | 43600 | 43450 | 1878 |
| 546 | 20250407 | 101300 | 46254987100 | 43550 | 43550 | 43600 | 43450 | 3383 |
| 547 | 20250407 | 101200 | 46107807800 | 43500 | 43450 | 43600 | 43400 | 4084 |
| 548 | 20250407 | 101100 | 45930220650 | 43450 | 43550 | 43550 | 43400 | 1551 |
| 549 | 20250407 | 101000 | 45862775750 | 43550 | 43600 | 43600 | 43450 | 2056 |
| 550 | 20250407 | 100900 | 45773281450 | 43600 | 43600 | 43650 | 43500 | 2078 |
| 551 | 20250407 | 100800 | 45682774000 | 43575 | 43550 | 43700 | 43450 | 3073 |
| 552 | 20250407 | 100700 | 45549027850 | 43600 | 43800 | 43800 | 43500 | 3580 |
| 553 | 20250407 | 100600 | 45392725600 | 43750 | 44000 | 44000 | 43750 | 5193 |
| 554 | 20250407 | 100500 | 45164659600 | 44000 | 43950 | 44150 | 43950 | 13087 |
| 555 | 20250407 | 100400 | 44588437950 | 43950 | 43750 | 44000 | 43700 | 19959 |
| 556 | 20250407 | 100300 | 43712091350 | 43700 | 43400 | 43800 | 43400 | 3557 |
| 557 | 20250407 | 100200 | 43557149800 | 43500 | 43550 | 43550 | 43300 | 4400 |
| 558 | 20250407 | 100100 | 43366241000 | 43550 | 43700 | 43750 | 43450 | 5971 |
| 559 | 20250407 | 100000 | 43105747975 | 43650 | 43800 | 43850 | 43550 | 11110 |
| 560 | 20250407 | 095900 | 42620003000 | 43800 | 43550 | 43800 | 43500 | 10846 |
| 561 | 20250407 | 095800 | 42146159350 | 43550 | 43500 | 43600 | 43300 | 6130 |
| 562 | 20250407 | 095700 | 41879806500 | 43450 | 43250 | 43500 | 43050 | 8079 |
| 563 | 20250407 | 095600 | 41530362550 | 43250 | 42850 | 43500 | 42850 | 15829 |
| 564 | 20250407 | 095500 | 40845529650 | 42900 | 42875 | 42950 | 42800 | 3654 |
| 565 | 20250407 | 095400 | 40688895175 | 42900 | 43150 | 43150 | 42800 | 3898 |
| 566 | 20250407 | 095300 | 40521477575 | 43100 | 43150 | 43150 | 43000 | 2167 |
| 567 | 20250407 | 095200 | 40428076725 | 43050 | 42900 | 43200 | 42700 | 8308 |
| 568 | 20250407 | 095100 | 40071053725 | 42800 | 43100 | 43150 | 42800 | 4681 |
| 569 | 20250407 | 095000 | 39869938975 | 43100 | 43000 | 43150 | 43000 | 1251 |
| 570 | 20250407 | 094900 | 39816083200 | 43000 | 43050 | 43250 | 42950 | 5547 |
| 571 | 20250407 | 094800 | 39577247000 | 43050 | 43150 | 43150 | 43000 | 7318 |
| 572 | 20250407 | 094700 | 39262084150 | 43150 | 43200 | 43250 | 43050 | 2887 |
| 573 | 20250407 | 094600 | 39137463450 | 43250 | 43200 | 43250 | 43150 | 4012 |
| 574 | 20250407 | 094500 | 38964153000 | 43200 | 43150 | 43250 | 43100 | 5250 |
| 575 | 20250407 | 094400 | 38737541275 | 43150 | 42950 | 43200 | 42900 | 5427 |
| 576 | 20250407 | 094300 | 38504213175 | 42950 | 42950 | 43000 | 42900 | 3853 |
| 577 | 20250407 | 094200 | 38338719875 | 42900 | 43000 | 43000 | 42750 | 10354 |
| 578 | 20250407 | 094100 | 37894648550 | 43000 | 43300 | 43400 | 42950 | 11995 |
| 579 | 20250407 | 094000 | 37377551550 | 43300 | 43450 | 43550 | 43300 | 4853 |
| 580 | 20250407 | 093900 | 37166937600 | 43450 | 43300 | 43600 | 43300 | 7461 |
| 581 | 20250407 | 093800 | 36842719200 | 43300 | 43500 | 43550 | 43300 | 5742 |
| 582 | 20250407 | 093700 | 36593424850 | 43500 | 43750 | 43850 | 43500 | 6013 |
| 583 | 20250407 | 093600 | 36330826750 | 43700 | 43500 | 43750 | 43450 | 5574 |
| 584 | 20250407 | 093500 | 36087886000 | 43500 | 43550 | 43600 | 43450 | 6284 |
| 585 | 20250407 | 093400 | 35814452850 | 43550 | 43650 | 43650 | 43550 | 4882 |
| 586 | 20250407 | 093300 | 35601710750 | 43700 | 43850 | 43850 | 43600 | 6199 |
| 587 | 20250407 | 093200 | 35330765100 | 43850 | 44100 | 44150 | 43750 | 9510 |
| 588 | 20250407 | 093100 | 34912607350 | 44150 | 43450 | 44200 | 43450 | 8063 |
| 589 | 20250407 | 093000 | 34559937875 | 43450 | 43950 | 44000 | 43400 | 14607 |
| 590 | 20250407 | 092900 | 33922057425 | 43950 | 44300 | 44300 | 43900 | 21055 |
| 591 | 20250407 | 092800 | 32993286575 | 44300 | 43750 | 44300 | 43700 | 25061 |
| 592 | 20250407 | 092700 | 31887738025 | 43750 | 43700 | 43800 | 43550 | 6796 |
| 593 | 20250407 | 092600 | 31591003175 | 43700 | 44000 | 44000 | 43650 | 16147 |
| 594 | 20250407 | 092500 | 30883775000 | 43950 | 43850 | 44150 | 43700 | 35782 |
| 595 | 20250407 | 092400 | 29310966650 | 43850 | 43550 | 43850 | 43400 | 22170 |
| 596 | 20250407 | 092300 | 28343166100 | 43600 | 43400 | 43650 | 43350 | 8182 |
| 597 | 20250407 | 092200 | 27987107300 | 43400 | 43475 | 43700 | 43100 | 23277 |
| 598 | 20250407 | 092100 | 26975654850 | 43500 | 43150 | 43500 | 42950 | 20143 |
| 599 | 20250407 | 092000 | 26101823700 | 43000 | 42700 | 43200 | 42600 | 18048 |
| 600 | 20250407 | 091900 | 25328208300 | 42650 | 42700 | 42900 | 42650 | 13554 |
| 601 | 20250407 | 091800 | 24749003250 | 42800 | 42950 | 43000 | 42650 | 17413 |
| 602 | 20250407 | 091700 | 24002623700 | 42950 | 43100 | 43150 | 42950 | 8960 |
| 603 | 20250407 | 091600 | 23617197875 | 43200 | 43200 | 43250 | 42950 | 10259 |
| 604 | 20250407 | 091500 | 23175085575 | 43250 | 43150 | 43500 | 42800 | 25767 |
| 605 | 20250407 | 091400 | 22062252625 | 43150 | 43300 | 43400 | 43150 | 6847 |
| 606 | 20250407 | 091300 | 21765946550 | 43300 | 43500 | 43500 | 43100 | 14411 |
| 607 | 20250407 | 091200 | 21142170750 | 43450 | 43450 | 43800 | 43400 | 25485 |
| 608 | 20250407 | 091100 | 20031241350 | 43500 | 43250 | 43550 | 43000 | 18518 |
| 609 | 20250407 | 091000 | 19228856500 | 43250 | 42600 | 43550 | 42550 | 30179 |
| 610 | 20250407 | 090900 | 17924463400 | 42650 | 43150 | 43300 | 42250 | 32803 |
| 611 | 20250407 | 090800 | 16524523275 | 43150 | 43550 | 43550 | 42300 | 37474 |
| 612 | 20250407 | 090700 | 14912622050 | 43550 | 43850 | 43850 | 43450 | 18667 |
| 613 | 20250407 | 090600 | 14098404900 | 43850 | 43000 | 44000 | 43000 | 39764 |
| 614 | 20250407 | 090500 | 12360583550 | 43100 | 43800 | 44350 | 43000 | 70020 |
| 615 | 20250407 | 090400 | 9287220150 | 43750 | 41750 | 43800 | 41750 | 93714 |
| 616 | 20250407 | 090300 | 5278483625 | 41750 | 41200 | 41800 | 40700 | 45831 |
| 617 | 20250407 | 090200 | 3388398775 | 41300 | 41500 | 41800 | 41200 | 81447 |
| 618 | 20250407 | 090100 | 0 | 35100 | 35100 | 35100 | 35100 | 0 |
| 619 | 20250407 | 090000 | 0 | 35100 | 35100 | 35100 | 35100 | 0 |