33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 183000 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 2238348 |
| 3 | 20250407 | 182900 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 4 | 20250407 | 182800 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 5 | 20250407 | 182700 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 6 | 20250407 | 182600 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 7 | 20250407 | 182500 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 8 | 20250407 | 182400 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 9 | 20250407 | 182300 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 10 | 20250407 | 182200 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 11 | 20250407 | 182100 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 12 | 20250407 | 182000 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 13 | 20250407 | 181900 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 14 | 20250407 | 181800 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 15 | 20250407 | 181700 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 16 | 20250407 | 181600 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 17 | 20250407 | 181500 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 18 | 20250407 | 181400 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 19 | 20250407 | 181300 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 20 | 20250407 | 181200 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 21 | 20250407 | 181100 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 22 | 20250407 | 181000 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 23 | 20250407 | 180900 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 24 | 20250407 | 180800 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 25 | 20250407 | 180700 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 26 | 20250407 | 180600 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 27 | 20250407 | 180500 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 28 | 20250407 | 180400 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 29 | 20250407 | 180300 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 30 | 20250407 | 180200 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 31 | 20250407 | 180100 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 32 | 20250407 | 180000 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 2238348 |
| 33 | 20250407 | 175900 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 34 | 20250407 | 175800 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 35 | 20250407 | 175700 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 36 | 20250407 | 175600 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 37 | 20250407 | 175500 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 38 | 20250407 | 175400 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 39 | 20250407 | 175300 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 40 | 20250407 | 175200 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 41 | 20250407 | 175100 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 42 | 20250407 | 175000 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 43 | 20250407 | 174900 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 44 | 20250407 | 174800 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 45 | 20250407 | 174700 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 46 | 20250407 | 174600 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 47 | 20250407 | 174500 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 48 | 20250407 | 174400 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 49 | 20250407 | 174300 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 50 | 20250407 | 174200 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 51 | 20250407 | 174100 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 52 | 20250407 | 174000 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 53 | 20250407 | 173900 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 54 | 20250407 | 173800 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 55 | 20250407 | 173700 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 56 | 20250407 | 173600 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 57 | 20250407 | 173500 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 58 | 20250407 | 173400 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 59 | 20250407 | 173300 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 60 | 20250407 | 173200 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 61 | 20250407 | 173100 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 62 | 20250407 | 173000 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 2238348 |
| 63 | 20250407 | 172900 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 64 | 20250407 | 172800 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 65 | 20250407 | 172700 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 66 | 20250407 | 172600 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 67 | 20250407 | 172500 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 68 | 20250407 | 172400 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 69 | 20250407 | 172300 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 70 | 20250407 | 172200 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 71 | 20250407 | 172100 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 72 | 20250407 | 172000 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 73 | 20250407 | 171900 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 74 | 20250407 | 171800 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 75 | 20250407 | 171700 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 76 | 20250407 | 171600 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 77 | 20250407 | 171500 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 78 | 20250407 | 171400 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 79 | 20250407 | 171300 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 80 | 20250407 | 171200 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 81 | 20250407 | 171100 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 82 | 20250407 | 171000 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 83 | 20250407 | 170900 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 84 | 20250407 | 170800 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 85 | 20250407 | 170700 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 86 | 20250407 | 170600 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 87 | 20250407 | 170500 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 88 | 20250407 | 170400 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 89 | 20250407 | 170300 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 90 | 20250407 | 170200 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 91 | 20250407 | 170100 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 92 | 20250407 | 170000 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 2238348 |
| 93 | 20250407 | 165900 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 94 | 20250407 | 165800 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 95 | 20250407 | 165700 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 96 | 20250407 | 165600 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 97 | 20250407 | 165500 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 98 | 20250407 | 165400 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 99 | 20250407 | 165300 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 100 | 20250407 | 165200 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 101 | 20250407 | 165100 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 102 | 20250407 | 165000 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 103 | 20250407 | 164900 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 104 | 20250407 | 164800 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 105 | 20250407 | 164700 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 106 | 20250407 | 164600 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 107 | 20250407 | 164500 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 108 | 20250407 | 164400 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 109 | 20250407 | 164300 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 110 | 20250407 | 164200 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 111 | 20250407 | 164100 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 112 | 20250407 | 164000 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 113 | 20250407 | 163900 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 114 | 20250407 | 163800 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 115 | 20250407 | 163700 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 116 | 20250407 | 163600 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 117 | 20250407 | 163500 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 118 | 20250407 | 163400 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 119 | 20250407 | 163300 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 120 | 20250407 | 163200 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 121 | 20250407 | 163100 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 122 | 20250407 | 163000 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 2238348 |
| 123 | 20250407 | 162900 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 124 | 20250407 | 162800 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 125 | 20250407 | 162700 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 126 | 20250407 | 162600 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 127 | 20250407 | 162500 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 128 | 20250407 | 162400 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 129 | 20250407 | 162300 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 130 | 20250407 | 162200 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 131 | 20250407 | 162100 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 132 | 20250407 | 162000 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 133 | 20250407 | 161900 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 134 | 20250407 | 161800 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 135 | 20250407 | 161700 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 136 | 20250407 | 161600 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 137 | 20250407 | 161500 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 138 | 20250407 | 161400 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 139 | 20250407 | 161300 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 140 | 20250407 | 161200 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 141 | 20250407 | 161100 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 142 | 20250407 | 161000 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 143 | 20250407 | 160900 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 144 | 20250407 | 160800 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 145 | 20250407 | 160700 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 146 | 20250407 | 160600 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 147 | 20250407 | 160500 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 148 | 20250407 | 160400 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 149 | 20250407 | 160300 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 150 | 20250407 | 160200 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 151 | 20250407 | 160100 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 152 | 20250407 | 160000 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 2238348 |
| 153 | 20250407 | 155900 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 154 | 20250407 | 155800 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 155 | 20250407 | 155700 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 156 | 20250407 | 155600 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 157 | 20250407 | 155500 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 158 | 20250407 | 155400 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 159 | 20250407 | 155300 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 160 | 20250407 | 155200 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 161 | 20250407 | 155100 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 162 | 20250407 | 155000 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 163 | 20250407 | 154900 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 164 | 20250407 | 154800 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 165 | 20250407 | 154700 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 166 | 20250407 | 154600 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 167 | 20250407 | 154500 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 168 | 20250407 | 154400 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 169 | 20250407 | 154300 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 170 | 20250407 | 154200 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 171 | 20250407 | 154100 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 172 | 20250407 | 154000 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 173 | 20250407 | 153900 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 174 | 20250407 | 153800 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 175 | 20250407 | 153700 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 176 | 20250407 | 153600 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 177 | 20250407 | 153500 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 178 | 20250407 | 153400 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 179 | 20250407 | 153300 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 180 | 20250407 | 153200 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 181 | 20250407 | 153100 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 182 | 20250407 | 153000 | 1712309085100 | 53200 | 53200 | 53200 | 53200 | 4476696 |
| 183 | 20250407 | 152900 | 1593228971500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 184 | 20250407 | 152800 | 1593228971500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 185 | 20250407 | 152700 | 1593228971500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 186 | 20250407 | 152600 | 1593228971500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 187 | 20250407 | 152500 | 1593228971500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 188 | 20250407 | 152400 | 1593228971500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 189 | 20250407 | 152300 | 1593228971500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 190 | 20250407 | 152200 | 1593228971500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 191 | 20250407 | 152100 | 1593228971500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 192 | 20250407 | 152000 | 1593228971500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 193 | 20250407 | 151900 | 1593228971500 | 53300 | 53200 | 53300 | 53200 | 227489 |
| 194 | 20250407 | 151800 | 1581118488200 | 53300 | 53250 | 53300 | 53200 | 88156 |
| 195 | 20250407 | 151700 | 1576421240000 | 53300 | 53300 | 53300 | 53200 | 52280 |
| 196 | 20250407 | 151600 | 1573635809150 | 53300 | 53300 | 53300 | 53200 | 168309 |
| 197 | 20250407 | 151500 | 1564666120600 | 53250 | 53300 | 53300 | 53200 | 47041 |
| 198 | 20250407 | 151400 | 1562159558550 | 53300 | 53200 | 53300 | 53200 | 170646 |
| 199 | 20250407 | 151300 | 1553064790850 | 53200 | 53300 | 53400 | 53200 | 292948 |
| 200 | 20250407 | 151200 | 1537450118150 | 53400 | 53300 | 53400 | 53300 | 102714 |
| 201 | 20250407 | 151100 | 1531972149950 | 53350 | 53300 | 53400 | 53300 | 66334 |
| 202 | 20250407 | 151000 | 1528434947300 | 53350 | 53300 | 53350 | 53300 | 113640 |
| 203 | 20250407 | 150900 | 1522376494000 | 53300 | 53350 | 53400 | 53300 | 53159 |
| 204 | 20250407 | 150800 | 1519542167600 | 53350 | 53400 | 53450 | 53300 | 267057 |
| 205 | 20250407 | 150700 | 1505282330050 | 53400 | 53400 | 53500 | 53400 | 32319 |
| 206 | 20250407 | 150600 | 1503555777550 | 53500 | 53450 | 53500 | 53400 | 33575 |
| 207 | 20250407 | 150500 | 1501760661400 | 53500 | 53400 | 53500 | 53400 | 13677 |
| 208 | 20250407 | 150400 | 1501029444400 | 53450 | 53400 | 53450 | 53400 | 16707 |
| 209 | 20250407 | 150300 | 1500136806300 | 53450 | 53450 | 53450 | 53400 | 19471 |
| 210 | 20250407 | 150200 | 1499096526750 | 53450 | 53400 | 53500 | 53400 | 26799 |
| 211 | 20250407 | 150100 | 1497664155300 | 53400 | 53500 | 53500 | 53400 | 84099 |
| 212 | 20250407 | 150000 | 1493171497500 | 53500 | 53500 | 53500 | 53400 | 330593 |
| 213 | 20250407 | 145900 | 1475485264150 | 53400 | 53400 | 53500 | 53400 | 43443 |
| 214 | 20250407 | 145800 | 1473162367100 | 53500 | 53400 | 53500 | 53400 | 44922 |
| 215 | 20250407 | 145700 | 1470760071150 | 53400 | 53400 | 53500 | 53400 | 41660 |
| 216 | 20250407 | 145600 | 1468531833500 | 53400 | 53500 | 53500 | 53400 | 32041 |
| 217 | 20250407 | 145500 | 1466818065950 | 53400 | 53400 | 53500 | 53400 | 43741 |
| 218 | 20250407 | 145400 | 1464479597550 | 53500 | 53500 | 53500 | 53400 | 27078 |
| 219 | 20250407 | 145300 | 1463031831900 | 53500 | 53500 | 53500 | 53400 | 25110 |
| 220 | 20250407 | 145200 | 1461689104700 | 53400 | 53500 | 53500 | 53400 | 33723 |
| 221 | 20250407 | 145100 | 1459885751350 | 53500 | 53400 | 53500 | 53400 | 20773 |
| 222 | 20250407 | 145000 | 1458775527300 | 53500 | 53500 | 53500 | 53400 | 14385 |
| 223 | 20250407 | 144900 | 1458006532550 | 53450 | 53500 | 53500 | 53400 | 23374 |
| 224 | 20250407 | 144800 | 1456756978450 | 53500 | 53400 | 53500 | 53400 | 20176 |
| 225 | 20250407 | 144700 | 1455678422450 | 53450 | 53500 | 53500 | 53400 | 15857 |
| 226 | 20250407 | 144600 | 1454830997700 | 53500 | 53400 | 53500 | 53400 | 21532 |
| 227 | 20250407 | 144500 | 1453679645400 | 53500 | 53400 | 53500 | 53400 | 20688 |
| 228 | 20250407 | 144400 | 1452573542200 | 53400 | 53400 | 53500 | 53400 | 16331 |
| 229 | 20250407 | 144300 | 1451700170700 | 53400 | 53400 | 53500 | 53400 | 15040 |
| 230 | 20250407 | 144200 | 1450896478050 | 53500 | 53400 | 53500 | 53300 | 116106 |
| 231 | 20250407 | 144100 | 1444697254600 | 53400 | 53400 | 53400 | 53300 | 34793 |
| 232 | 20250407 | 144000 | 1442839682850 | 53400 | 53350 | 53400 | 53300 | 145186 |
| 233 | 20250407 | 143900 | 1435087094550 | 53400 | 53300 | 53400 | 53300 | 29739 |
| 234 | 20250407 | 143800 | 1433499629550 | 53400 | 53400 | 53400 | 53300 | 87160 |
| 235 | 20250407 | 143700 | 1428845831750 | 53400 | 53450 | 53500 | 53300 | 170678 |
| 236 | 20250407 | 143600 | 1419731264950 | 53500 | 53500 | 53500 | 53400 | 12781 |
| 237 | 20250407 | 143500 | 1419047776600 | 53500 | 53500 | 53500 | 53400 | 21473 |
| 238 | 20250407 | 143400 | 1417899880350 | 53500 | 53400 | 53500 | 53400 | 14527 |
| 239 | 20250407 | 143300 | 1417122996800 | 53500 | 53500 | 53500 | 53400 | 10711 |
| 240 | 20250407 | 143200 | 1416550128000 | 53500 | 53400 | 53500 | 53300 | 235162 |
| 241 | 20250407 | 143100 | 1403990707050 | 53350 | 53350 | 53400 | 53300 | 32105 |
| 242 | 20250407 | 143000 | 1402277713550 | 53300 | 53350 | 53400 | 53300 | 21065 |
| 243 | 20250407 | 142900 | 1401153684750 | 53350 | 53300 | 53400 | 53300 | 23189 |
| 244 | 20250407 | 142800 | 1399916669500 | 53300 | 53400 | 53500 | 53300 | 166880 |
| 245 | 20250407 | 142700 | 1391005255150 | 53400 | 53400 | 53500 | 53400 | 41722 |
| 246 | 20250407 | 142600 | 1388775374950 | 53500 | 53450 | 53500 | 53400 | 29703 |
| 247 | 20250407 | 142500 | 1387187456200 | 53450 | 53400 | 53500 | 53400 | 38667 |
| 248 | 20250407 | 142400 | 1385120319600 | 53400 | 53400 | 53500 | 53400 | 29625 |
| 249 | 20250407 | 142300 | 1383537496300 | 53450 | 53400 | 53450 | 53400 | 35603 |
| 250 | 20250407 | 142200 | 1381635265450 | 53450 | 53400 | 53450 | 53400 | 29356 |
| 251 | 20250407 | 142100 | 1380066997450 | 53450 | 53400 | 53500 | 53400 | 30583 |
| 252 | 20250407 | 142000 | 1378432356400 | 53500 | 53500 | 53500 | 53400 | 50993 |
| 253 | 20250407 | 141900 | 1375705721200 | 53500 | 53400 | 53500 | 53300 | 438934 |
| 254 | 20250407 | 141800 | 1352265154600 | 53300 | 53400 | 53400 | 53300 | 38279 |
| 255 | 20250407 | 141700 | 1350222855200 | 53300 | 53300 | 53400 | 53300 | 27361 |
| 256 | 20250407 | 141600 | 1348763615050 | 53300 | 53350 | 53400 | 53300 | 33468 |
| 257 | 20250407 | 141500 | 1346978144200 | 53400 | 53400 | 53400 | 53300 | 34558 |
| 258 | 20250407 | 141400 | 1345134199000 | 53400 | 53300 | 53400 | 53300 | 39848 |
| 259 | 20250407 | 141300 | 1343008699850 | 53400 | 53300 | 53400 | 53300 | 28399 |
| 260 | 20250407 | 141200 | 1341493622850 | 53400 | 53400 | 53400 | 53300 | 29721 |
| 261 | 20250407 | 141100 | 1339908196400 | 53400 | 53300 | 53400 | 53300 | 31943 |
| 262 | 20250407 | 141000 | 1338204655350 | 53400 | 53300 | 53400 | 53300 | 43945 |
| 263 | 20250407 | 140900 | 1335859658950 | 53300 | 53300 | 53400 | 53300 | 54178 |
| 264 | 20250407 | 140800 | 1332970432250 | 53400 | 53300 | 53400 | 53300 | 49802 |
| 265 | 20250407 | 140700 | 1330313958850 | 53400 | 53400 | 53400 | 53300 | 53368 |
| 266 | 20250407 | 140600 | 1327467512850 | 53300 | 53300 | 53400 | 53300 | 30100 |
| 267 | 20250407 | 140500 | 1325861967900 | 53300 | 53400 | 53400 | 53300 | 37896 |
| 268 | 20250407 | 140400 | 1323840341900 | 53300 | 53400 | 53400 | 53300 | 77742 |
| 269 | 20250407 | 140300 | 1319690597900 | 53400 | 53300 | 53400 | 53300 | 29668 |
| 270 | 20250407 | 140200 | 1318108280650 | 53400 | 53350 | 53400 | 53300 | 34617 |
| 271 | 20250407 | 140100 | 1316261633800 | 53400 | 53400 | 53400 | 53300 | 40186 |
| 272 | 20250407 | 140000 | 1314118459250 | 53400 | 53300 | 53400 | 53300 | 35701 |
| 273 | 20250407 | 135900 | 1312213870850 | 53300 | 53300 | 53400 | 53300 | 33597 |
| 274 | 20250407 | 135800 | 1310422044350 | 53400 | 53300 | 53400 | 53300 | 34012 |
| 275 | 20250407 | 135700 | 1308607821350 | 53400 | 53500 | 53500 | 53300 | 132789 |
| 276 | 20250407 | 135600 | 1301517570600 | 53500 | 53500 | 53500 | 53400 | 28120 |
| 277 | 20250407 | 135500 | 1300015113500 | 53500 | 53400 | 53500 | 53400 | 26963 |
| 278 | 20250407 | 135400 | 1298574395800 | 53400 | 53500 | 53500 | 53400 | 53231 |
| 279 | 20250407 | 135300 | 1295729354350 | 53500 | 53500 | 53500 | 53400 | 28966 |
| 280 | 20250407 | 135200 | 1294181697550 | 53400 | 53400 | 53500 | 53400 | 33564 |
| 281 | 20250407 | 135100 | 1292388838950 | 53500 | 53500 | 53500 | 53400 | 27674 |
| 282 | 20250407 | 135000 | 1290910082900 | 53400 | 53500 | 53500 | 53400 | 33129 |
| 283 | 20250407 | 134900 | 1289140031700 | 53400 | 53500 | 53500 | 53400 | 22364 |
| 284 | 20250407 | 134800 | 1287944995600 | 53500 | 53500 | 53500 | 53400 | 37368 |
| 285 | 20250407 | 134700 | 1285948637150 | 53450 | 53500 | 53500 | 53400 | 22649 |
| 286 | 20250407 | 134600 | 1284738345500 | 53500 | 53500 | 53500 | 53400 | 27925 |
| 287 | 20250407 | 134500 | 1283246022300 | 53500 | 53500 | 53500 | 53400 | 26308 |
| 288 | 20250407 | 134400 | 1281840601000 | 53500 | 53450 | 53500 | 53400 | 21824 |
| 289 | 20250407 | 134300 | 1280674304950 | 53450 | 53500 | 53500 | 53400 | 32413 |
| 290 | 20250407 | 134200 | 1278942218600 | 53500 | 53500 | 53500 | 53300 | 76170 |
| 291 | 20250407 | 134100 | 1274873777050 | 53500 | 53450 | 53500 | 53300 | 299302 |
| 292 | 20250407 | 134000 | 1258889306700 | 53450 | 53450 | 53500 | 53400 | 26206 |
| 293 | 20250407 | 133900 | 1257489468550 | 53450 | 53450 | 53500 | 53400 | 103778 |
| 294 | 20250407 | 133800 | 1251947003050 | 53400 | 53600 | 53600 | 53400 | 387123 |
| 295 | 20250407 | 133700 | 1231237516500 | 53600 | 53600 | 53600 | 53500 | 28864 |
| 296 | 20250407 | 133600 | 1229691855750 | 53500 | 53600 | 53600 | 53500 | 43202 |
| 297 | 20250407 | 133500 | 1227378710150 | 53600 | 53600 | 53600 | 53550 | 27431 |
| 298 | 20250407 | 133400 | 1225908938650 | 53600 | 53600 | 53600 | 53500 | 36697 |
| 299 | 20250407 | 133300 | 1223943236100 | 53600 | 53600 | 53600 | 53500 | 39682 |
| 300 | 20250407 | 133200 | 1221817719750 | 53600 | 53600 | 53600 | 53500 | 31243 |
| 301 | 20250407 | 133100 | 1220144867600 | 53500 | 53600 | 53600 | 53500 | 24862 |
| 302 | 20250407 | 133000 | 1218813877650 | 53500 | 53700 | 53700 | 53500 | 215356 |
| 303 | 20250407 | 132900 | 1207272680350 | 53700 | 53700 | 53700 | 53600 | 17140 |
| 304 | 20250407 | 132800 | 1206352895250 | 53600 | 53700 | 53700 | 53600 | 14701 |
| 305 | 20250407 | 132700 | 1205563979200 | 53600 | 53700 | 53700 | 53600 | 26368 |
| 306 | 20250407 | 132600 | 1204148744200 | 53700 | 53700 | 53700 | 53600 | 15405 |
| 307 | 20250407 | 132500 | 1203322264650 | 53700 | 53650 | 53700 | 53600 | 18159 |
| 308 | 20250407 | 132400 | 1202347519950 | 53600 | 53700 | 53700 | 53600 | 15364 |
| 309 | 20250407 | 132300 | 1201523024900 | 53700 | 53650 | 53700 | 53600 | 19947 |
| 310 | 20250407 | 132200 | 1200452604400 | 53650 | 53700 | 53700 | 53600 | 15009 |
| 311 | 20250407 | 132100 | 1199647500400 | 53700 | 53700 | 53700 | 53600 | 24637 |
| 312 | 20250407 | 132000 | 1198326010400 | 53700 | 53700 | 53700 | 53600 | 14365 |
| 313 | 20250407 | 131900 | 1197555186300 | 53700 | 53600 | 53700 | 53500 | 257891 |
| 314 | 20250407 | 131800 | 1183733049900 | 53600 | 53600 | 53600 | 53500 | 30800 |
| 315 | 20250407 | 131700 | 1182082534100 | 53500 | 53650 | 53700 | 53500 | 264906 |
| 316 | 20250407 | 131600 | 1167887192200 | 53700 | 53600 | 53700 | 53600 | 67454 |
| 317 | 20250407 | 131500 | 1164268289250 | 53700 | 53700 | 53700 | 53600 | 18277 |
| 318 | 20250407 | 131400 | 1163287713450 | 53600 | 53600 | 53700 | 53600 | 25560 |
| 319 | 20250407 | 131300 | 1161916213150 | 53700 | 53700 | 53700 | 53600 | 19702 |
| 320 | 20250407 | 131200 | 1160858808800 | 53600 | 53650 | 53700 | 53600 | 25097 |
| 321 | 20250407 | 131100 | 1159512139450 | 53650 | 53700 | 53700 | 53600 | 32481 |
| 322 | 20250407 | 131000 | 1157769089400 | 53600 | 53700 | 53700 | 53600 | 18168 |
| 323 | 20250407 | 130900 | 1156794067600 | 53700 | 53700 | 53700 | 53600 | 22022 |
| 324 | 20250407 | 130800 | 1155611904700 | 53700 | 53700 | 53700 | 53600 | 19855 |
| 325 | 20250407 | 130700 | 1154546381800 | 53650 | 53700 | 53700 | 53650 | 27436 |
| 326 | 20250407 | 130600 | 1153073528650 | 53650 | 53700 | 53700 | 53600 | 25310 |
| 327 | 20250407 | 130500 | 1151715102000 | 53700 | 53700 | 53700 | 53600 | 24348 |
| 328 | 20250407 | 130400 | 1150408396250 | 53700 | 53700 | 53700 | 53600 | 21313 |
| 329 | 20250407 | 130300 | 1149264655650 | 53600 | 53700 | 53700 | 53600 | 18390 |
| 330 | 20250407 | 130200 | 1148278076350 | 53700 | 53600 | 53700 | 53600 | 38391 |
| 331 | 20250407 | 130100 | 1146218865600 | 53700 | 53700 | 53700 | 53600 | 18696 |
| 332 | 20250407 | 130000 | 1145215703700 | 53700 | 53700 | 53700 | 53600 | 18679 |
| 333 | 20250407 | 125900 | 1144213337350 | 53700 | 53700 | 53700 | 53600 | 21603 |
| 334 | 20250407 | 125800 | 1143053858250 | 53600 | 53700 | 53700 | 53600 | 13680 |
| 335 | 20250407 | 125700 | 1142319738050 | 53700 | 53700 | 53700 | 53600 | 20971 |
| 336 | 20250407 | 125600 | 1141194151800 | 53700 | 53700 | 53700 | 53600 | 18231 |
| 337 | 20250407 | 125500 | 1140215929550 | 53700 | 53700 | 53700 | 53600 | 23457 |
| 338 | 20250407 | 125400 | 1138956793400 | 53700 | 53700 | 53700 | 53600 | 11765 |
| 339 | 20250407 | 125300 | 1138325348750 | 53700 | 53700 | 53700 | 53600 | 19090 |
| 340 | 20250407 | 125200 | 1137300571800 | 53600 | 53650 | 53700 | 53600 | 15836 |
| 341 | 20250407 | 125100 | 1136450520600 | 53700 | 53600 | 53700 | 53600 | 18234 |
| 342 | 20250407 | 125000 | 1135471859950 | 53700 | 53650 | 53700 | 53600 | 19774 |
| 343 | 20250407 | 124900 | 1134410769450 | 53650 | 53700 | 53700 | 53600 | 9616 |
| 344 | 20250407 | 124800 | 1133894870050 | 53700 | 53650 | 53700 | 53600 | 13847 |
| 345 | 20250407 | 124700 | 1133151841150 | 53650 | 53700 | 53700 | 53600 | 9491 |
| 346 | 20250407 | 124600 | 1132642513400 | 53650 | 53650 | 53700 | 53600 | 17942 |
| 347 | 20250407 | 124500 | 1131679921150 | 53600 | 53600 | 53700 | 53600 | 24923 |
| 348 | 20250407 | 124400 | 1130343149050 | 53650 | 53600 | 53700 | 53600 | 9150 |
| 349 | 20250407 | 124300 | 1129852356250 | 53700 | 53600 | 53700 | 53550 | 77616 |
| 350 | 20250407 | 124200 | 1125691831250 | 53600 | 53600 | 53600 | 53550 | 27628 |
| 351 | 20250407 | 124100 | 1124211138800 | 53600 | 53600 | 53600 | 53550 | 68923 |
| 352 | 20250407 | 124000 | 1120516902000 | 53600 | 53600 | 53600 | 53550 | 75090 |
| 353 | 20250407 | 123900 | 1116492146750 | 53600 | 53600 | 53600 | 53500 | 33264 |
| 354 | 20250407 | 123800 | 1114709458700 | 53600 | 53600 | 53600 | 53500 | 20696 |
| 355 | 20250407 | 123700 | 1113600861450 | 53600 | 53600 | 53600 | 53500 | 45850 |
| 356 | 20250407 | 123600 | 1111144223950 | 53600 | 53600 | 53600 | 53500 | 21535 |
| 357 | 20250407 | 123500 | 1109990588300 | 53600 | 53600 | 53600 | 53500 | 20652 |
| 358 | 20250407 | 123400 | 1108884256000 | 53500 | 53600 | 53600 | 53500 | 21623 |
| 359 | 20250407 | 123300 | 1107725881450 | 53600 | 53600 | 53700 | 53500 | 284269 |
| 360 | 20250407 | 123200 | 1092491339900 | 53700 | 53650 | 53700 | 53600 | 20943 |
| 361 | 20250407 | 123100 | 1091367764350 | 53600 | 53700 | 53700 | 53600 | 17140 |
| 362 | 20250407 | 123000 | 1090447730350 | 53700 | 53700 | 53700 | 53600 | 16249 |
| 363 | 20250407 | 122900 | 1089575422650 | 53700 | 53700 | 53700 | 53600 | 28127 |
| 364 | 20250407 | 122800 | 1088065862750 | 53700 | 53700 | 53700 | 53600 | 12005 |
| 365 | 20250407 | 122700 | 1087421400550 | 53700 | 53700 | 53700 | 53600 | 20214 |
| 366 | 20250407 | 122600 | 1086336479200 | 53700 | 53700 | 53700 | 53600 | 22512 |
| 367 | 20250407 | 122500 | 1085128817150 | 53700 | 53700 | 53700 | 53600 | 17902 |
| 368 | 20250407 | 122400 | 1084167741400 | 53700 | 53700 | 53700 | 53600 | 19672 |
| 369 | 20250407 | 122300 | 1083112221500 | 53700 | 53700 | 53700 | 53600 | 19557 |
| 370 | 20250407 | 122200 | 1082062579650 | 53700 | 53700 | 53700 | 53600 | 23248 |
| 371 | 20250407 | 122100 | 1080814340550 | 53700 | 53650 | 53700 | 53600 | 11763 |
| 372 | 20250407 | 122000 | 1080182787100 | 53700 | 53800 | 53800 | 53600 | 62477 |
| 373 | 20250407 | 121900 | 1076827923500 | 53800 | 53700 | 53800 | 53700 | 18369 |
| 374 | 20250407 | 121800 | 1075840781650 | 53750 | 53800 | 53800 | 53700 | 74518 |
| 375 | 20250407 | 121700 | 1071837719300 | 53700 | 53800 | 53800 | 53700 | 13113 |
| 376 | 20250407 | 121600 | 1071132888950 | 53700 | 53800 | 53800 | 53700 | 13992 |
| 377 | 20250407 | 121500 | 1070380416550 | 53800 | 53700 | 53800 | 53650 | 42596 |
| 378 | 20250407 | 121400 | 1068091936350 | 53700 | 53700 | 53800 | 53600 | 98330 |
| 379 | 20250407 | 121300 | 1062811667150 | 53700 | 53700 | 53700 | 53600 | 69986 |
| 380 | 20250407 | 121200 | 1059053551650 | 53700 | 53700 | 53700 | 53600 | 12758 |
| 381 | 20250407 | 121100 | 1058368980750 | 53700 | 53750 | 53800 | 53600 | 53944 |
| 382 | 20250407 | 121000 | 1055471582300 | 53750 | 53800 | 53800 | 53700 | 56264 |
| 383 | 20250407 | 120900 | 1052449354300 | 53700 | 53700 | 53800 | 53700 | 21456 |
| 384 | 20250407 | 120800 | 1051295921950 | 53750 | 53800 | 53800 | 53700 | 72196 |
| 385 | 20250407 | 120700 | 1047418007250 | 53800 | 53800 | 53800 | 53700 | 16078 |
| 386 | 20250407 | 120600 | 1046553657100 | 53800 | 53800 | 53800 | 53700 | 18350 |
| 387 | 20250407 | 120500 | 1045566817950 | 53800 | 53800 | 53800 | 53700 | 23486 |
| 388 | 20250407 | 120400 | 1044303530100 | 53800 | 53750 | 53800 | 53700 | 22451 |
| 389 | 20250407 | 120300 | 1043096378050 | 53750 | 53750 | 53800 | 53700 | 32275 |
| 390 | 20250407 | 120200 | 1041362667550 | 53750 | 53750 | 53800 | 53700 | 13704 |
| 391 | 20250407 | 120100 | 1040625739350 | 53750 | 53800 | 53800 | 53600 | 186906 |
| 392 | 20250407 | 120000 | 1030589312250 | 53800 | 53700 | 53800 | 53700 | 23500 |
| 393 | 20250407 | 115900 | 1029326510000 | 53750 | 53750 | 53800 | 53700 | 19573 |
| 394 | 20250407 | 115800 | 1028274128650 | 53750 | 53750 | 53800 | 53700 | 10458 |
| 395 | 20250407 | 115700 | 1027712056450 | 53750 | 53750 | 53800 | 53700 | 22670 |
| 396 | 20250407 | 115600 | 1026493546500 | 53750 | 53750 | 53800 | 53700 | 13907 |
| 397 | 20250407 | 115500 | 1025746143250 | 53750 | 53800 | 53800 | 53700 | 31021 |
| 398 | 20250407 | 115400 | 1024078383550 | 53800 | 53800 | 53800 | 53700 | 29324 |
| 399 | 20250407 | 115300 | 1022501278800 | 53800 | 53800 | 53800 | 53700 | 20157 |
| 400 | 20250407 | 115200 | 1021417192800 | 53700 | 53800 | 53800 | 53700 | 22042 |
| 401 | 20250407 | 115100 | 1020231682250 | 53800 | 53800 | 53800 | 53700 | 16836 |
| 402 | 20250407 | 115000 | 1019326138250 | 53800 | 53800 | 53800 | 53700 | 25810 |
| 403 | 20250407 | 114900 | 1017937869150 | 53800 | 53800 | 53800 | 53700 | 13195 |
| 404 | 20250407 | 114800 | 1017228142950 | 53800 | 53750 | 53800 | 53700 | 15016 |
| 405 | 20250407 | 114700 | 1016420607450 | 53800 | 53700 | 53800 | 53600 | 91131 |
| 406 | 20250407 | 114600 | 1011526789150 | 53700 | 53700 | 53700 | 53650 | 20530 |
| 407 | 20250407 | 114500 | 1010424476950 | 53650 | 53700 | 53700 | 53600 | 14298 |
| 408 | 20250407 | 114400 | 1009656898350 | 53650 | 53700 | 53700 | 53600 | 13769 |
| 409 | 20250407 | 114300 | 1008917690200 | 53600 | 53650 | 53800 | 53600 | 71156 |
| 410 | 20250407 | 114200 | 1005096564050 | 53650 | 53700 | 53800 | 53600 | 147976 |
| 411 | 20250407 | 114100 | 997150080900 | 53700 | 53700 | 53700 | 53600 | 22231 |
| 412 | 20250407 | 114000 | 995956397950 | 53700 | 53700 | 53700 | 53600 | 20196 |
| 413 | 20250407 | 113900 | 994872262350 | 53700 | 53700 | 53700 | 53600 | 15226 |
| 414 | 20250407 | 113800 | 994055001850 | 53700 | 53600 | 53700 | 53600 | 18161 |
| 415 | 20250407 | 113700 | 993080149700 | 53700 | 53800 | 53800 | 53600 | 255110 |
| 416 | 20250407 | 113600 | 979381717050 | 53800 | 53800 | 53800 | 53700 | 19567 |
| 417 | 20250407 | 113500 | 978329497700 | 53800 | 53800 | 53800 | 53700 | 17412 |
| 418 | 20250407 | 113400 | 977393104400 | 53800 | 53800 | 53800 | 53700 | 30457 |
| 419 | 20250407 | 113300 | 975755563550 | 53700 | 53800 | 53800 | 53700 | 19220 |
| 420 | 20250407 | 113200 | 974721736300 | 53800 | 53800 | 53800 | 53700 | 24097 |
| 421 | 20250407 | 113100 | 973425724300 | 53800 | 53800 | 53800 | 53700 | 19734 |
| 422 | 20250407 | 113000 | 972364211650 | 53800 | 53800 | 53800 | 53700 | 12461 |
| 423 | 20250407 | 112900 | 971694122650 | 53700 | 53800 | 53800 | 53700 | 23091 |
| 424 | 20250407 | 112800 | 970452181800 | 53800 | 53800 | 53800 | 53700 | 17637 |
| 425 | 20250407 | 112700 | 969503558800 | 53700 | 53800 | 53800 | 53700 | 26326 |
| 426 | 20250407 | 112600 | 968087510500 | 53800 | 53800 | 53800 | 53700 | 24565 |
| 427 | 20250407 | 112500 | 966766440700 | 53800 | 53800 | 53800 | 53700 | 19508 |
| 428 | 20250407 | 112400 | 965717276100 | 53800 | 53900 | 53900 | 53700 | 154829 |
| 429 | 20250407 | 112300 | 957387204150 | 53900 | 53900 | 53900 | 53800 | 17249 |
| 430 | 20250407 | 112200 | 956457646450 | 53900 | 54000 | 54000 | 53800 | 101318 |
| 431 | 20250407 | 112100 | 950995571300 | 54000 | 53900 | 54000 | 53900 | 10051 |
| 432 | 20250407 | 112000 | 950453222500 | 54000 | 53900 | 54000 | 53800 | 55863 |
| 433 | 20250407 | 111900 | 947439215600 | 53900 | 53900 | 54000 | 53800 | 74894 |
| 434 | 20250407 | 111800 | 943401989700 | 54000 | 53950 | 54000 | 53800 | 116429 |
| 435 | 20250407 | 111700 | 937125844350 | 54000 | 54000 | 54000 | 53900 | 103921 |
| 436 | 20250407 | 111600 | 931522479050 | 54000 | 54000 | 54000 | 53900 | 47020 |
| 437 | 20250407 | 111500 | 928987589850 | 53900 | 54000 | 54000 | 53900 | 63751 |
| 438 | 20250407 | 111400 | 925550315200 | 54000 | 53900 | 54000 | 53800 | 49412 |
| 439 | 20250407 | 111300 | 922886791250 | 53900 | 53850 | 53900 | 53800 | 17760 |
| 440 | 20250407 | 111200 | 921929758900 | 53900 | 53900 | 53900 | 53800 | 20836 |
| 441 | 20250407 | 111100 | 920806889800 | 53900 | 53900 | 53900 | 53850 | 41515 |
| 442 | 20250407 | 111000 | 918569305200 | 53900 | 54000 | 54000 | 53800 | 118547 |
| 443 | 20250407 | 110900 | 912179111900 | 54000 | 54000 | 54000 | 53900 | 11086 |
| 444 | 20250407 | 110800 | 911580624250 | 54000 | 54000 | 54000 | 53900 | 10746 |
| 445 | 20250407 | 110700 | 911000429250 | 53900 | 53900 | 54000 | 53800 | 260263 |
| 446 | 20250407 | 110600 | 896971976400 | 53900 | 53900 | 54000 | 53900 | 63947 |
| 447 | 20250407 | 110500 | 893523645350 | 53900 | 53900 | 54000 | 53800 | 346549 |
| 448 | 20250407 | 110400 | 874843475350 | 53900 | 53800 | 53900 | 53800 | 32005 |
| 449 | 20250407 | 110300 | 873118709900 | 53800 | 53800 | 53900 | 53700 | 70730 |
| 450 | 20250407 | 110200 | 869313234650 | 53800 | 53800 | 53800 | 53700 | 48867 |
| 451 | 20250407 | 110100 | 866684366850 | 53800 | 53800 | 53800 | 53700 | 27091 |
| 452 | 20250407 | 110000 | 865227043450 | 53800 | 53800 | 53800 | 53700 | 22066 |
| 453 | 20250407 | 105900 | 864040028600 | 53800 | 53800 | 53800 | 53700 | 31528 |
| 454 | 20250407 | 105800 | 862344029250 | 53800 | 53800 | 53800 | 53700 | 22585 |
| 455 | 20250407 | 105700 | 861129084500 | 53800 | 53800 | 53800 | 53700 | 52567 |
| 456 | 20250407 | 105600 | 858301370600 | 53800 | 53800 | 53800 | 53700 | 24750 |
| 457 | 20250407 | 105500 | 856969992250 | 53800 | 53800 | 53900 | 53700 | 467959 |
| 458 | 20250407 | 105400 | 831791059800 | 53800 | 53800 | 53800 | 53700 | 24637 |
| 459 | 20250407 | 105300 | 830465871950 | 53800 | 53800 | 53800 | 53700 | 16228 |
| 460 | 20250407 | 105200 | 829593239900 | 53800 | 53700 | 53800 | 53600 | 154937 |
| 461 | 20250407 | 105100 | 821271438750 | 53700 | 53700 | 53700 | 53600 | 23425 |
| 462 | 20250407 | 105000 | 820014081200 | 53700 | 53700 | 53700 | 53600 | 22402 |
| 463 | 20250407 | 104900 | 818811833400 | 53700 | 53700 | 53700 | 53600 | 40296 |
| 464 | 20250407 | 104800 | 816648019350 | 53700 | 53700 | 53700 | 53600 | 24346 |
| 465 | 20250407 | 104700 | 815341673300 | 53700 | 53700 | 53700 | 53600 | 40608 |
| 466 | 20250407 | 104600 | 813162787350 | 53600 | 53700 | 53700 | 53600 | 20613 |
| 467 | 20250407 | 104500 | 812056596700 | 53700 | 53650 | 53700 | 53600 | 21795 |
| 468 | 20250407 | 104400 | 810887224650 | 53650 | 53800 | 53800 | 53600 | 91501 |
| 469 | 20250407 | 104300 | 805973665050 | 53800 | 53700 | 53800 | 53650 | 118565 |
| 470 | 20250407 | 104200 | 799604765150 | 53700 | 53800 | 53800 | 53600 | 89003 |
| 471 | 20250407 | 104100 | 794824717150 | 53800 | 53900 | 53900 | 53700 | 158485 |
| 472 | 20250407 | 104000 | 786301665200 | 53900 | 53900 | 53900 | 53800 | 49005 |
| 473 | 20250407 | 103900 | 783663311400 | 53850 | 53800 | 53900 | 53800 | 28177 |
| 474 | 20250407 | 103800 | 782144679700 | 53900 | 53900 | 53900 | 53800 | 68074 |
| 475 | 20250407 | 103700 | 778478643350 | 53900 | 53900 | 53900 | 53800 | 25104 |
| 476 | 20250407 | 103600 | 777125736300 | 53900 | 53900 | 53900 | 53800 | 39902 |
| 477 | 20250407 | 103500 | 774975107200 | 53900 | 53900 | 53900 | 53800 | 21515 |
| 478 | 20250407 | 103400 | 773815549650 | 53900 | 53900 | 53900 | 53800 | 74798 |
| 479 | 20250407 | 103300 | 769784038750 | 53900 | 53900 | 53900 | 53800 | 27663 |
| 480 | 20250407 | 103200 | 768293141900 | 53900 | 53900 | 53900 | 53800 | 21333 |
| 481 | 20250407 | 103100 | 767143527000 | 53900 | 53900 | 53900 | 53800 | 59802 |
| 482 | 20250407 | 103000 | 763920720550 | 53900 | 54000 | 54000 | 53800 | 113374 |
| 483 | 20250407 | 102900 | 757809167300 | 54000 | 54000 | 54100 | 53900 | 99310 |
| 484 | 20250407 | 102800 | 752446294100 | 54000 | 53800 | 54000 | 53700 | 185394 |
| 485 | 20250407 | 102700 | 742459940150 | 53800 | 53800 | 53900 | 53700 | 116579 |
| 486 | 20250407 | 102600 | 736187935200 | 53800 | 53800 | 53800 | 53700 | 20410 |
| 487 | 20250407 | 102500 | 735090054600 | 53800 | 53700 | 53800 | 53600 | 290249 |
| 488 | 20250407 | 102400 | 719502386650 | 53700 | 53700 | 53800 | 53600 | 265362 |
| 489 | 20250407 | 102300 | 705246354900 | 53700 | 53700 | 53700 | 53600 | 28826 |
| 490 | 20250407 | 102200 | 703699255000 | 53700 | 53700 | 53700 | 53600 | 17044 |
| 491 | 20250407 | 102100 | 702784164500 | 53700 | 53800 | 53800 | 53600 | 159471 |
| 492 | 20250407 | 102000 | 694220353500 | 53800 | 53700 | 53800 | 53600 | 729106 |
| 493 | 20250407 | 101900 | 655066769100 | 53700 | 53700 | 53700 | 53600 | 48248 |
| 494 | 20250407 | 101800 | 652476928200 | 53700 | 53700 | 53700 | 53600 | 14323 |
| 495 | 20250407 | 101700 | 651708508150 | 53700 | 53600 | 53700 | 53500 | 84746 |
| 496 | 20250407 | 101600 | 647164906500 | 53600 | 53600 | 53600 | 53500 | 27783 |
| 497 | 20250407 | 101500 | 645675934700 | 53600 | 53600 | 53600 | 53500 | 47290 |
| 498 | 20250407 | 101400 | 643142504050 | 53600 | 53600 | 53600 | 53500 | 46560 |
| 499 | 20250407 | 101300 | 640647835650 | 53600 | 53700 | 53700 | 53500 | 105725 |
| 500 | 20250407 | 101200 | 634983934100 | 53600 | 53700 | 53700 | 53600 | 64730 |
| 501 | 20250407 | 101100 | 631513098150 | 53700 | 53700 | 53700 | 53600 | 13306 |
| 502 | 20250407 | 101000 | 630798726500 | 53700 | 53700 | 53700 | 53500 | 212775 |
| 503 | 20250407 | 100900 | 619394897400 | 53700 | 53700 | 53700 | 53600 | 12504 |
| 504 | 20250407 | 100800 | 618723778300 | 53700 | 53700 | 53700 | 53600 | 25996 |
| 505 | 20250407 | 100700 | 617329395950 | 53700 | 53600 | 53700 | 53500 | 128530 |
| 506 | 20250407 | 100600 | 610442470550 | 53600 | 53600 | 53600 | 53500 | 47484 |
| 507 | 20250407 | 100500 | 607898766000 | 53600 | 53700 | 53700 | 53500 | 125311 |
| 508 | 20250407 | 100400 | 601182979900 | 53700 | 53700 | 53700 | 53600 | 32004 |
| 509 | 20250407 | 100300 | 599465920500 | 53700 | 53700 | 53700 | 53600 | 30655 |
| 510 | 20250407 | 100200 | 597820054450 | 53700 | 53700 | 53700 | 53600 | 40583 |
| 511 | 20250407 | 100100 | 595641265500 | 53700 | 53700 | 53700 | 53600 | 22917 |
| 512 | 20250407 | 100000 | 594410843400 | 53700 | 53600 | 53700 | 53500 | 123235 |
| 513 | 20250407 | 095900 | 587805002150 | 53600 | 53600 | 53600 | 53500 | 81528 |
| 514 | 20250407 | 095800 | 583440183000 | 53600 | 53500 | 53600 | 53500 | 21425 |
| 515 | 20250407 | 095700 | 582292708800 | 53600 | 53600 | 53600 | 53500 | 18571 |
| 516 | 20250407 | 095600 | 581298429200 | 53600 | 53600 | 53600 | 53500 | 27301 |
| 517 | 20250407 | 095500 | 579836064200 | 53600 | 53500 | 53600 | 53500 | 22185 |
| 518 | 20250407 | 095400 | 578647983300 | 53500 | 53500 | 53600 | 53500 | 25446 |
| 519 | 20250407 | 095300 | 577285330150 | 53600 | 53500 | 53600 | 53400 | 92429 |
| 520 | 20250407 | 095200 | 572340247950 | 53500 | 53600 | 53600 | 53500 | 104325 |
| 521 | 20250407 | 095100 | 566757702550 | 53600 | 53500 | 53600 | 53400 | 220350 |
| 522 | 20250407 | 095000 | 554968444400 | 53500 | 53600 | 53600 | 53400 | 94576 |
| 523 | 20250407 | 094900 | 549907725600 | 53600 | 53600 | 53600 | 53500 | 26690 |
| 524 | 20250407 | 094800 | 548478276800 | 53500 | 53600 | 53600 | 53400 | 164613 |
| 525 | 20250407 | 094700 | 539671482150 | 53600 | 53700 | 53700 | 53500 | 126820 |
| 526 | 20250407 | 094600 | 532882022650 | 53700 | 53700 | 53700 | 53500 | 379503 |
| 527 | 20250407 | 094500 | 512556236550 | 53700 | 53700 | 53700 | 53600 | 40655 |
| 528 | 20250407 | 094400 | 510373910250 | 53700 | 53700 | 53700 | 53600 | 38618 |
| 529 | 20250407 | 094300 | 508301028600 | 53700 | 53900 | 53900 | 53600 | 190044 |
| 530 | 20250407 | 094200 | 498089305250 | 53900 | 53900 | 53900 | 53800 | 46378 |
| 531 | 20250407 | 094100 | 495591511300 | 53900 | 53900 | 53900 | 53700 | 58272 |
| 532 | 20250407 | 094000 | 492455420800 | 53900 | 54000 | 54000 | 53800 | 191393 |
| 533 | 20250407 | 093900 | 482143607600 | 53900 | 53800 | 54000 | 53700 | 100361 |
| 534 | 20250407 | 093800 | 476738912600 | 53800 | 53800 | 53800 | 53700 | 84632 |
| 535 | 20250407 | 093700 | 472186573850 | 53800 | 53800 | 53800 | 53700 | 20797 |
| 536 | 20250407 | 093600 | 471068710050 | 53700 | 53800 | 53800 | 53700 | 30301 |
| 537 | 20250407 | 093500 | 469439769100 | 53800 | 53800 | 53800 | 53700 | 50189 |
| 538 | 20250407 | 093400 | 466740268850 | 53750 | 53700 | 53800 | 53600 | 74567 |
| 539 | 20250407 | 093300 | 462732346800 | 53800 | 53800 | 53800 | 53700 | 101925 |
| 540 | 20250407 | 093200 | 457252793750 | 53700 | 53700 | 53800 | 53600 | 107724 |
| 541 | 20250407 | 093100 | 451467634650 | 53700 | 53700 | 53700 | 53500 | 143028 |
| 542 | 20250407 | 093000 | 443803727300 | 53700 | 53600 | 53700 | 53500 | 95399 |
| 543 | 20250407 | 092900 | 438691151300 | 53600 | 53600 | 53600 | 53500 | 45332 |
| 544 | 20250407 | 092800 | 436262012200 | 53600 | 53600 | 53600 | 53400 | 138919 |
| 545 | 20250407 | 092700 | 428827473400 | 53600 | 53600 | 53600 | 53500 | 114511 |
| 546 | 20250407 | 092600 | 422690492150 | 53600 | 53700 | 53700 | 53500 | 98486 |
| 547 | 20250407 | 092500 | 417413099150 | 53700 | 53500 | 53700 | 53500 | 91883 |
| 548 | 20250407 | 092400 | 412489225350 | 53500 | 53700 | 53700 | 53500 | 338121 |
| 549 | 20250407 | 092300 | 394384180500 | 53600 | 53700 | 53700 | 53600 | 43807 |
| 550 | 20250407 | 092200 | 392033872350 | 53700 | 53700 | 53700 | 53600 | 81886 |
| 551 | 20250407 | 092100 | 387637221500 | 53700 | 53700 | 53700 | 53600 | 53140 |
| 552 | 20250407 | 092000 | 384786187750 | 53700 | 53700 | 53700 | 53500 | 104605 |
| 553 | 20250407 | 091900 | 379178879350 | 53700 | 53600 | 53700 | 53600 | 102714 |
| 554 | 20250407 | 091800 | 373670494500 | 53600 | 53700 | 53800 | 53600 | 103112 |
| 555 | 20250407 | 091700 | 368137262850 | 53700 | 54000 | 54000 | 53600 | 380208 |
| 556 | 20250407 | 091600 | 347691677950 | 54000 | 54000 | 54000 | 53900 | 96601 |
| 557 | 20250407 | 091500 | 342481115700 | 54000 | 54000 | 54100 | 53700 | 219183 |
| 558 | 20250407 | 091400 | 330669330700 | 54000 | 53800 | 54000 | 53800 | 66806 |
| 559 | 20250407 | 091300 | 327067966850 | 53800 | 53500 | 53800 | 53500 | 175312 |
| 560 | 20250407 | 091200 | 317662390750 | 53600 | 53500 | 53600 | 53400 | 52835 |
| 561 | 20250407 | 091100 | 314835742100 | 53500 | 53500 | 53500 | 53300 | 209194 |
| 562 | 20250407 | 091000 | 303658979000 | 53500 | 53700 | 53700 | 53300 | 317810 |
| 563 | 20250407 | 090900 | 286659457950 | 53700 | 53700 | 53800 | 53600 | 195379 |
| 564 | 20250407 | 090800 | 276173833000 | 53700 | 53600 | 53700 | 53500 | 281375 |
| 565 | 20250407 | 090700 | 261088812750 | 53700 | 53700 | 53700 | 53600 | 165868 |
| 566 | 20250407 | 090600 | 252184617950 | 53700 | 53700 | 53900 | 53600 | 341098 |
| 567 | 20250407 | 090500 | 233849878100 | 53700 | 53500 | 53800 | 53400 | 175245 |
| 568 | 20250407 | 090400 | 224453816200 | 53500 | 53600 | 53600 | 53400 | 275351 |
| 569 | 20250407 | 090300 | 209725666650 | 53600 | 53600 | 53600 | 53400 | 222330 |
| 570 | 20250407 | 090200 | 197823590250 | 53600 | 53400 | 53600 | 53300 | 365013 |
| 571 | 20250407 | 090100 | 178311518050 | 53300 | 53200 | 53500 | 53100 | 620472 |
| 572 | 20250407 | 090000 | 145227008950 | 53200 | 53300 | 53700 | 53100 | 2722691 |