30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 183300 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 4136 |
| 3 | 20250407 | 183200 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 4 | 20250407 | 183100 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 5 | 20250407 | 183000 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 6 | 20250407 | 182900 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 7 | 20250407 | 182800 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 8 | 20250407 | 182700 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 9 | 20250407 | 182600 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 10 | 20250407 | 182500 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 11 | 20250407 | 182400 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 12 | 20250407 | 182300 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 13 | 20250407 | 182200 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 14 | 20250407 | 182100 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 15 | 20250407 | 182000 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 16 | 20250407 | 181900 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 17 | 20250407 | 181800 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 18 | 20250407 | 181700 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 19 | 20250407 | 181600 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 20 | 20250407 | 181500 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 21 | 20250407 | 181400 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 22 | 20250407 | 181300 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 23 | 20250407 | 181200 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 24 | 20250407 | 181100 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 25 | 20250407 | 181000 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 26 | 20250407 | 180900 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 27 | 20250407 | 180800 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 28 | 20250407 | 180700 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 29 | 20250407 | 180600 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 30 | 20250407 | 180500 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 31 | 20250407 | 180400 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 32 | 20250407 | 180300 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 4136 |
| 33 | 20250407 | 180200 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 34 | 20250407 | 180100 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 35 | 20250407 | 180000 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 36 | 20250407 | 175900 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 37 | 20250407 | 175800 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 38 | 20250407 | 175700 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 39 | 20250407 | 175600 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 40 | 20250407 | 175500 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 41 | 20250407 | 175400 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 42 | 20250407 | 175300 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 43 | 20250407 | 175200 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 44 | 20250407 | 175100 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 45 | 20250407 | 175000 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 46 | 20250407 | 174900 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 47 | 20250407 | 174800 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 48 | 20250407 | 174700 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 49 | 20250407 | 174600 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 50 | 20250407 | 174500 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 51 | 20250407 | 174400 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 52 | 20250407 | 174300 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 53 | 20250407 | 174200 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 54 | 20250407 | 174100 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 55 | 20250407 | 174000 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 56 | 20250407 | 173900 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 57 | 20250407 | 173800 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 58 | 20250407 | 173700 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 59 | 20250407 | 173600 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 60 | 20250407 | 173500 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 61 | 20250407 | 173400 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 62 | 20250407 | 173300 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 4136 |
| 63 | 20250407 | 173200 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 64 | 20250407 | 173100 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 65 | 20250407 | 173000 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 66 | 20250407 | 172900 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 67 | 20250407 | 172800 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 68 | 20250407 | 172700 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 69 | 20250407 | 172600 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 70 | 20250407 | 172500 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 71 | 20250407 | 172400 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 72 | 20250407 | 172300 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 73 | 20250407 | 172200 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 74 | 20250407 | 172100 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 75 | 20250407 | 172000 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 76 | 20250407 | 171900 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 77 | 20250407 | 171800 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 78 | 20250407 | 171700 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 79 | 20250407 | 171600 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 80 | 20250407 | 171500 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 81 | 20250407 | 171400 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 82 | 20250407 | 171300 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 83 | 20250407 | 171200 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 84 | 20250407 | 171100 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 85 | 20250407 | 171000 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 86 | 20250407 | 170900 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 87 | 20250407 | 170800 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 88 | 20250407 | 170700 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 89 | 20250407 | 170600 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 90 | 20250407 | 170500 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 91 | 20250407 | 170400 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 92 | 20250407 | 170300 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 4136 |
| 93 | 20250407 | 170200 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 94 | 20250407 | 170100 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 95 | 20250407 | 170000 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 96 | 20250407 | 165900 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 97 | 20250407 | 165800 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 98 | 20250407 | 165700 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 99 | 20250407 | 165600 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 100 | 20250407 | 165500 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 101 | 20250407 | 165400 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 102 | 20250407 | 165300 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 103 | 20250407 | 165200 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 104 | 20250407 | 165100 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 105 | 20250407 | 165000 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 106 | 20250407 | 164900 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 107 | 20250407 | 164800 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 108 | 20250407 | 164700 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 109 | 20250407 | 164600 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 110 | 20250407 | 164500 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 111 | 20250407 | 164400 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 112 | 20250407 | 164300 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 113 | 20250407 | 164200 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 114 | 20250407 | 164100 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 115 | 20250407 | 164000 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 116 | 20250407 | 163900 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 117 | 20250407 | 163800 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 118 | 20250407 | 163700 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 119 | 20250407 | 163600 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 120 | 20250407 | 163500 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 121 | 20250407 | 163400 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 122 | 20250407 | 163300 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 4136 |
| 123 | 20250407 | 163200 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 124 | 20250407 | 163100 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 125 | 20250407 | 163000 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 126 | 20250407 | 162900 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 127 | 20250407 | 162800 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 128 | 20250407 | 162700 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 129 | 20250407 | 162600 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 130 | 20250407 | 162500 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 131 | 20250407 | 162400 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 132 | 20250407 | 162300 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 133 | 20250407 | 162200 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 134 | 20250407 | 162100 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 135 | 20250407 | 162000 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 136 | 20250407 | 161900 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 137 | 20250407 | 161800 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 138 | 20250407 | 161700 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 139 | 20250407 | 161600 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 140 | 20250407 | 161500 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 141 | 20250407 | 161400 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 142 | 20250407 | 161300 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 143 | 20250407 | 161200 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 144 | 20250407 | 161100 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 145 | 20250407 | 161000 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 146 | 20250407 | 160900 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 147 | 20250407 | 160800 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 148 | 20250407 | 160700 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 149 | 20250407 | 160600 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 150 | 20250407 | 160500 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 151 | 20250407 | 160400 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 152 | 20250407 | 160300 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 4136 |
| 153 | 20250407 | 160200 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 154 | 20250407 | 160100 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 155 | 20250407 | 160000 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 156 | 20250407 | 155900 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 157 | 20250407 | 155800 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 158 | 20250407 | 155700 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 159 | 20250407 | 155600 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 160 | 20250407 | 155500 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 161 | 20250407 | 155400 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 162 | 20250407 | 155300 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 163 | 20250407 | 155200 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 164 | 20250407 | 155100 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 165 | 20250407 | 155000 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 166 | 20250407 | 154900 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 167 | 20250407 | 154800 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 168 | 20250407 | 154700 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 169 | 20250407 | 154600 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 170 | 20250407 | 154500 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 171 | 20250407 | 154400 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 172 | 20250407 | 154300 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 173 | 20250407 | 154200 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 174 | 20250407 | 154100 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 175 | 20250407 | 154000 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 176 | 20250407 | 153900 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 177 | 20250407 | 153800 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 178 | 20250407 | 153700 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 179 | 20250407 | 153600 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 180 | 20250407 | 153500 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 181 | 20250407 | 153400 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 182 | 20250407 | 153300 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 4136 |
| 183 | 20250407 | 153200 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 184 | 20250407 | 153100 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 0 |
| 185 | 20250407 | 153000 | 1270081905 | 19180 | 19180 | 19180 | 19180 | 4136 |
| 186 | 20250407 | 152900 | 1190753425 | 19180 | 19180 | 19180 | 19180 | 0 |
| 187 | 20250407 | 152800 | 1190753425 | 19180 | 19180 | 19180 | 19180 | 0 |
| 188 | 20250407 | 152700 | 1190753425 | 19180 | 19180 | 19180 | 19180 | 0 |
| 189 | 20250407 | 152600 | 1190753425 | 19180 | 19180 | 19180 | 19180 | 0 |
| 190 | 20250407 | 152500 | 1190753425 | 19180 | 19180 | 19180 | 19180 | 0 |
| 191 | 20250407 | 152400 | 1190753425 | 19180 | 19180 | 19180 | 19180 | 0 |
| 192 | 20250407 | 152300 | 1190753425 | 19180 | 19180 | 19180 | 19180 | 0 |
| 193 | 20250407 | 152200 | 1190753425 | 19180 | 19180 | 19180 | 19180 | 0 |
| 194 | 20250407 | 152100 | 1190753425 | 19180 | 19180 | 19180 | 19180 | 0 |
| 195 | 20250407 | 152000 | 1190753425 | 19180 | 19180 | 19180 | 19180 | 0 |
| 196 | 20250407 | 151900 | 1190753425 | 19180 | 19150 | 19180 | 19030 | 474 |
| 197 | 20250407 | 151800 | 1181676585 | 19030 | 19170 | 19170 | 19000 | 541 |
| 198 | 20250407 | 151700 | 1171363195 | 19080 | 19180 | 19180 | 19070 | 183 |
| 199 | 20250407 | 151600 | 1167859475 | 19170 | 19170 | 19170 | 19060 | 298 |
| 200 | 20250407 | 151500 | 1162154235 | 19170 | 19140 | 19170 | 19010 | 537 |
| 201 | 20250407 | 151400 | 1151904895 | 19180 | 19180 | 19180 | 19130 | 25 |
| 202 | 20250407 | 151300 | 1151426545 | 19180 | 19170 | 19180 | 19170 | 12 |
| 203 | 20250407 | 151200 | 1151196485 | 19160 | 19110 | 19190 | 18980 | 732 |
| 204 | 20250407 | 151100 | 1137236955 | 19180 | 19130 | 19180 | 19110 | 248 |
| 205 | 20250407 | 151000 | 1132488585 | 19120 | 19150 | 19160 | 19120 | 137 |
| 206 | 20250407 | 150900 | 1129865405 | 19140 | 19190 | 19190 | 19000 | 567 |
| 207 | 20250407 | 150800 | 1119045945 | 19200 | 19220 | 19220 | 19200 | 19 |
| 208 | 20250407 | 150700 | 1118681075 | 19220 | 19200 | 19220 | 19200 | 197 |
| 209 | 20250407 | 150600 | 1114896195 | 19210 | 19240 | 19240 | 19050 | 604 |
| 210 | 20250407 | 150500 | 1103333315 | 19220 | 19200 | 19240 | 19200 | 194 |
| 211 | 20250407 | 150400 | 1099603855 | 19210 | 19270 | 19270 | 19200 | 545 |
| 212 | 20250407 | 150300 | 1089134295 | 19270 | 19240 | 19290 | 19130 | 685 |
| 213 | 20250407 | 150200 | 1075986545 | 19290 | 19260 | 19290 | 19250 | 205 |
| 214 | 20250407 | 150100 | 1072038565 | 19290 | 19260 | 19300 | 19250 | 505 |
| 215 | 20250407 | 150000 | 1062314565 | 19260 | 19340 | 19340 | 19250 | 490 |
| 216 | 20250407 | 145900 | 1052871555 | 19350 | 19380 | 19380 | 19350 | 17 |
| 217 | 20250407 | 145800 | 1052542575 | 19350 | 19350 | 19350 | 19350 | 2 |
| 218 | 20250407 | 145700 | 1052503875 | 19380 | 19370 | 19410 | 19320 | 597 |
| 219 | 20250407 | 145600 | 1040948435 | 19370 | 19390 | 19390 | 19370 | 32 |
| 220 | 20250407 | 145500 | 1040328465 | 19370 | 19410 | 19410 | 19370 | 236 |
| 221 | 20250407 | 145400 | 1035749305 | 19420 | 19420 | 19420 | 19410 | 16 |
| 222 | 20250407 | 145300 | 1035438605 | 19410 | 19410 | 19410 | 19400 | 83 |
| 223 | 20250407 | 145200 | 1033827585 | 19410 | 19430 | 19430 | 19370 | 5 |
| 224 | 20250407 | 145100 | 1033730605 | 19380 | 19370 | 19430 | 19370 | 105 |
| 225 | 20250407 | 145000 | 1031695685 | 19430 | 19360 | 19430 | 19360 | 251 |
| 226 | 20250407 | 144900 | 1026830785 | 19370 | 19390 | 19390 | 19370 | 14 |
| 227 | 20250407 | 144800 | 1026559575 | 19400 | 19380 | 19400 | 19380 | 206 |
| 228 | 20250407 | 144700 | 1022563215 | 19400 | 19400 | 19400 | 19390 | 34 |
| 229 | 20250407 | 144600 | 1021903905 | 19390 | 19400 | 19400 | 19390 | 17 |
| 230 | 20250407 | 144500 | 1021574125 | 19390 | 19400 | 19410 | 19390 | 107 |
| 231 | 20250407 | 144400 | 1019498305 | 19410 | 19410 | 19410 | 19400 | 4 |
| 232 | 20250407 | 144300 | 1019420675 | 19410 | 19380 | 19410 | 19380 | 515 |
| 233 | 20250407 | 144200 | 1009436865 | 19350 | 19350 | 19380 | 19350 | 6 |
| 234 | 20250407 | 144100 | 1009320705 | 19380 | 19340 | 19380 | 19340 | 7 |
| 235 | 20250407 | 144000 | 1009185205 | 19340 | 19380 | 19380 | 19340 | 41 |
| 236 | 20250407 | 143900 | 1008391795 | 19360 | 19350 | 19380 | 19350 | 16 |
| 237 | 20250407 | 143800 | 1008081795 | 19350 | 19370 | 19370 | 19350 | 338 |
| 238 | 20250407 | 143700 | 1001540825 | 19390 | 19380 | 19400 | 19370 | 513 |
| 239 | 20250407 | 143600 | 991602305 | 19380 | 19380 | 19400 | 19380 | 3 |
| 240 | 20250407 | 143500 | 991544145 | 19400 | 19390 | 19410 | 19390 | 60 |
| 241 | 20250407 | 143400 | 990380585 | 19390 | 19390 | 19420 | 19390 | 20 |
| 242 | 20250407 | 143300 | 989992755 | 19390 | 19380 | 19390 | 19380 | 5 |
| 243 | 20250407 | 143200 | 989895815 | 19370 | 19370 | 19420 | 19370 | 15 |
| 244 | 20250407 | 143100 | 989604665 | 19370 | 19380 | 19420 | 19370 | 201 |
| 245 | 20250407 | 143000 | 985710795 | 19370 | 19370 | 19370 | 19370 | 26 |
| 246 | 20250407 | 142900 | 985207175 | 19420 | 19370 | 19420 | 19360 | 3 |
| 247 | 20250407 | 142800 | 985149025 | 19360 | 19350 | 19360 | 19340 | 302 |
| 248 | 20250407 | 142700 | 979304175 | 19350 | 19360 | 19360 | 19350 | 609 |
| 249 | 20250407 | 142600 | 967514525 | 19350 | 19370 | 19370 | 19350 | 4 |
| 250 | 20250407 | 142500 | 967437075 | 19370 | 19400 | 19400 | 19360 | 603 |
| 251 | 20250407 | 142400 | 955749335 | 19390 | 19390 | 19390 | 19390 | 5 |
| 252 | 20250407 | 142300 | 955652385 | 19390 | 19390 | 19400 | 19390 | 5 |
| 253 | 20250407 | 142200 | 955555425 | 19400 | 19390 | 19400 | 19390 | 103 |
| 254 | 20250407 | 142100 | 953557235 | 19390 | 19390 | 19390 | 19390 | 41 |
| 255 | 20250407 | 142000 | 952762245 | 19400 | 19400 | 19400 | 19370 | 291 |
| 256 | 20250407 | 141900 | 947117565 | 19400 | 19390 | 19410 | 19370 | 1973 |
| 257 | 20250407 | 141800 | 908842075 | 19390 | 19410 | 19430 | 19390 | 769 |
| 258 | 20250407 | 141700 | 893911105 | 19410 | 19480 | 19480 | 19400 | 2069 |
| 259 | 20250407 | 141600 | 853629035 | 19490 | 19490 | 19490 | 19490 | 0 |
| 260 | 20250407 | 141500 | 853629035 | 19490 | 19560 | 19560 | 19480 | 2742 |
| 261 | 20250407 | 141400 | 800095055 | 19610 | 19610 | 19610 | 19610 | 13 |
| 262 | 20250407 | 141300 | 799840125 | 19620 | 19620 | 19620 | 19620 | 4 |
| 263 | 20250407 | 141200 | 799761645 | 19620 | 19620 | 19620 | 19620 | 1 |
| 264 | 20250407 | 141100 | 799742025 | 19560 | 19620 | 19620 | 19560 | 100 |
| 265 | 20250407 | 141000 | 797785725 | 19620 | 19560 | 19620 | 19560 | 36 |
| 266 | 20250407 | 140900 | 797080785 | 19630 | 19630 | 19630 | 19630 | 2 |
| 267 | 20250407 | 140800 | 797041525 | 19630 | 19630 | 19630 | 19630 | 0 |
| 268 | 20250407 | 140700 | 797041525 | 19630 | 19630 | 19630 | 19630 | 4 |
| 269 | 20250407 | 140600 | 796963005 | 19630 | 19570 | 19640 | 19560 | 931 |
| 270 | 20250407 | 140500 | 778748565 | 19570 | 19560 | 19570 | 19560 | 95 |
| 271 | 20250407 | 140400 | 776889645 | 19670 | 19680 | 19680 | 19670 | 5 |
| 272 | 20250407 | 140300 | 776791265 | 19690 | 19690 | 19690 | 19680 | 18 |
| 273 | 20250407 | 140200 | 776436895 | 19680 | 19680 | 19680 | 19680 | 416 |
| 274 | 20250407 | 140100 | 768250015 | 19680 | 19680 | 19680 | 19680 | 1 |
| 275 | 20250407 | 140000 | 768230335 | 19680 | 19690 | 19690 | 19570 | 44 |
| 276 | 20250407 | 135900 | 767367205 | 19580 | 19770 | 19770 | 19580 | 145 |
| 277 | 20250407 | 135800 | 764525255 | 19770 | 19780 | 19780 | 19680 | 347 |
| 278 | 20250407 | 135700 | 757693855 | 19780 | 19700 | 19780 | 19700 | 401 |
| 279 | 20250407 | 135600 | 749791485 | 19700 | 19690 | 19700 | 19690 | 192 |
| 280 | 20250407 | 135500 | 746010845 | 19690 | 19700 | 19700 | 19580 | 266 |
| 281 | 20250407 | 135400 | 740773515 | 19700 | 19700 | 19700 | 19700 | 88 |
| 282 | 20250407 | 135300 | 739039915 | 19710 | 19630 | 19710 | 19630 | 311 |
| 283 | 20250407 | 135200 | 732933785 | 19630 | 19620 | 19630 | 19620 | 64 |
| 284 | 20250407 | 135100 | 731677955 | 19590 | 19580 | 19590 | 19580 | 208 |
| 285 | 20250407 | 135000 | 727604195 | 19580 | 19560 | 19580 | 19560 | 40 |
| 286 | 20250407 | 134900 | 726821455 | 19570 | 19570 | 19570 | 19560 | 558 |
| 287 | 20250407 | 134800 | 715902065 | 19570 | 19570 | 19570 | 19570 | 28 |
| 288 | 20250407 | 134700 | 715354105 | 19570 | 19560 | 19570 | 19550 | 586 |
| 289 | 20250407 | 134600 | 703893575 | 19570 | 19580 | 19580 | 19570 | 135 |
| 290 | 20250407 | 134500 | 701251475 | 19580 | 19590 | 19590 | 19580 | 232 |
| 291 | 20250407 | 134400 | 696708035 | 19600 | 19600 | 19600 | 19600 | 27 |
| 292 | 20250407 | 134300 | 696178835 | 19600 | 19600 | 19600 | 19600 | 15 |
| 293 | 20250407 | 134200 | 695884835 | 19600 | 19600 | 19600 | 19600 | 16 |
| 294 | 20250407 | 134100 | 695571235 | 19600 | 19600 | 19600 | 19600 | 28 |
| 295 | 20250407 | 134000 | 695022435 | 19580 | 19630 | 19630 | 19580 | 148 |
| 296 | 20250407 | 133900 | 692122565 | 19630 | 19690 | 19690 | 19610 | 193 |
| 297 | 20250407 | 133800 | 688336205 | 19690 | 19640 | 19690 | 19640 | 85 |
| 298 | 20250407 | 133700 | 686666055 | 19690 | 19640 | 19690 | 19640 | 30 |
| 299 | 20250407 | 133600 | 686075455 | 19690 | 19690 | 19690 | 19690 | 16 |
| 300 | 20250407 | 133500 | 685760415 | 19690 | 19690 | 19690 | 19690 | 15 |
| 301 | 20250407 | 133400 | 685465065 | 19690 | 19690 | 19690 | 19690 | 27 |
| 302 | 20250407 | 133300 | 684933435 | 19690 | 19680 | 19690 | 19680 | 19 |
| 303 | 20250407 | 133200 | 684559355 | 19680 | 19680 | 19680 | 19680 | 15 |
| 304 | 20250407 | 133100 | 684264155 | 19690 | 19640 | 19690 | 19640 | 46 |
| 305 | 20250407 | 133000 | 683359915 | 19640 | 19630 | 19640 | 19630 | 29 |
| 306 | 20250407 | 132900 | 682790635 | 19630 | 19630 | 19630 | 19630 | 16 |
| 307 | 20250407 | 132800 | 682476555 | 19630 | 19630 | 19630 | 19610 | 70 |
| 308 | 20250407 | 132700 | 681102835 | 19630 | 19700 | 19700 | 19630 | 18 |
| 309 | 20250407 | 132600 | 680748375 | 19630 | 19620 | 19630 | 19620 | 27 |
| 310 | 20250407 | 132500 | 680218515 | 19620 | 19620 | 19620 | 19620 | 16 |
| 311 | 20250407 | 132400 | 679904595 | 19620 | 19620 | 19620 | 19610 | 64 |
| 312 | 20250407 | 132300 | 678648985 | 19620 | 19620 | 19620 | 19620 | 27 |
| 313 | 20250407 | 132200 | 678119245 | 19620 | 19620 | 19620 | 19620 | 51 |
| 314 | 20250407 | 132100 | 677118625 | 19620 | 19620 | 19620 | 19620 | 25 |
| 315 | 20250407 | 132000 | 676628125 | 19620 | 19620 | 19620 | 19620 | 17 |
| 316 | 20250407 | 131900 | 676294585 | 19620 | 19620 | 19620 | 19620 | 27 |
| 317 | 20250407 | 131800 | 675764845 | 19620 | 19620 | 19620 | 19620 | 18 |
| 318 | 20250407 | 131700 | 675411685 | 19620 | 19610 | 19620 | 19580 | 265 |
| 319 | 20250407 | 131600 | 670217915 | 19610 | 19610 | 19620 | 19610 | 315 |
| 320 | 20250407 | 131500 | 664040535 | 19610 | 19610 | 19610 | 19610 | 28 |
| 321 | 20250407 | 131400 | 663491455 | 19610 | 19610 | 19610 | 19570 | 38 |
| 322 | 20250407 | 131300 | 662747115 | 19610 | 19590 | 19610 | 19590 | 48 |
| 323 | 20250407 | 131200 | 661806415 | 19600 | 19610 | 19610 | 19600 | 31 |
| 324 | 20250407 | 131100 | 661198515 | 19610 | 19600 | 19610 | 19600 | 527 |
| 325 | 20250407 | 131000 | 650868715 | 19600 | 19670 | 19670 | 19580 | 1798 |
| 326 | 20250407 | 130900 | 615596505 | 19700 | 19700 | 19700 | 19700 | 16 |
| 327 | 20250407 | 130800 | 615281305 | 19700 | 19700 | 19700 | 19700 | 28 |
| 328 | 20250407 | 130700 | 614729705 | 19700 | 19700 | 19700 | 19700 | 15 |
| 329 | 20250407 | 130600 | 614434205 | 19700 | 19700 | 19700 | 19700 | 25 |
| 330 | 20250407 | 130500 | 613941705 | 19700 | 19700 | 19700 | 19700 | 16 |
| 331 | 20250407 | 130400 | 613626505 | 19700 | 19700 | 19700 | 19680 | 28 |
| 332 | 20250407 | 130300 | 613074925 | 19700 | 19680 | 19700 | 19680 | 2 |
| 333 | 20250407 | 130200 | 613035545 | 19700 | 19690 | 19700 | 19680 | 17 |
| 334 | 20250407 | 130100 | 612700675 | 19700 | 19700 | 19700 | 19690 | 29 |
| 335 | 20250407 | 130000 | 612129385 | 19700 | 19650 | 19700 | 19650 | 76 |
| 336 | 20250407 | 125900 | 610635185 | 19710 | 19710 | 19710 | 19710 | 31 |
| 337 | 20250407 | 125800 | 610024175 | 19710 | 19710 | 19710 | 19710 | 16 |
| 338 | 20250407 | 125700 | 609708815 | 19710 | 19710 | 19710 | 19710 | 27 |
| 339 | 20250407 | 125600 | 609176645 | 19710 | 19710 | 19710 | 19710 | 16 |
| 340 | 20250407 | 125500 | 608861285 | 19710 | 19640 | 19710 | 19640 | 17 |
| 341 | 20250407 | 125400 | 608526285 | 19710 | 19710 | 19710 | 19710 | 15 |
| 342 | 20250407 | 125300 | 608230635 | 19710 | 19710 | 19710 | 19690 | 40 |
| 343 | 20250407 | 125200 | 607442255 | 19710 | 19710 | 19710 | 19710 | 16 |
| 344 | 20250407 | 125100 | 607126895 | 19710 | 19710 | 19710 | 19710 | 15 |
| 345 | 20250407 | 125000 | 606831245 | 19710 | 19710 | 19710 | 19710 | 28 |
| 346 | 20250407 | 124900 | 606279365 | 19710 | 19710 | 19710 | 19710 | 16 |
| 347 | 20250407 | 124800 | 605964005 | 19640 | 19710 | 19710 | 19640 | 24 |
| 348 | 20250407 | 124700 | 605491595 | 19720 | 19720 | 19720 | 19720 | 17 |
| 349 | 20250407 | 124600 | 605156355 | 19630 | 19720 | 19720 | 19630 | 38 |
| 350 | 20250407 | 124500 | 604407985 | 19720 | 19720 | 19720 | 19720 | 15 |
| 351 | 20250407 | 124400 | 604112185 | 19720 | 19670 | 19720 | 19650 | 1342 |
| 352 | 20250407 | 124300 | 577733915 | 19730 | 19720 | 19730 | 19720 | 28 |
| 353 | 20250407 | 124200 | 577181595 | 19720 | 19720 | 19720 | 19720 | 45 |
| 354 | 20250407 | 124100 | 576294195 | 19730 | 19730 | 19730 | 19730 | 16 |
| 355 | 20250407 | 124000 | 575978515 | 19730 | 19710 | 19730 | 19710 | 17 |
| 356 | 20250407 | 123900 | 575643125 | 19730 | 19740 | 19740 | 19730 | 28 |
| 357 | 20250407 | 123800 | 575090555 | 19740 | 19710 | 19740 | 19680 | 189 |
| 358 | 20250407 | 123700 | 571368765 | 19710 | 19750 | 19750 | 19710 | 19 |
| 359 | 20250407 | 123600 | 570993625 | 19750 | 19750 | 19750 | 19750 | 17 |
| 360 | 20250407 | 123500 | 570657875 | 19710 | 19760 | 19760 | 19710 | 33 |
| 361 | 20250407 | 123400 | 570006145 | 19720 | 19760 | 19760 | 19720 | 26 |
| 362 | 20250407 | 123300 | 569492785 | 19760 | 19750 | 19760 | 19700 | 28 |
| 363 | 20250407 | 123200 | 568940115 | 19760 | 19760 | 19760 | 19760 | 27 |
| 364 | 20250407 | 123100 | 568406595 | 19760 | 19760 | 19760 | 19760 | 16 |
| 365 | 20250407 | 123000 | 568090435 | 19760 | 19780 | 19780 | 19710 | 374 |
| 366 | 20250407 | 122900 | 560715085 | 19780 | 19780 | 19780 | 19780 | 15 |
| 367 | 20250407 | 122800 | 560418385 | 19780 | 19780 | 19780 | 19780 | 28 |
| 368 | 20250407 | 122700 | 559864545 | 19780 | 19780 | 19780 | 19730 | 517 |
| 369 | 20250407 | 122600 | 549660835 | 19780 | 19780 | 19780 | 19780 | 16 |
| 370 | 20250407 | 122500 | 549344355 | 19790 | 19740 | 19790 | 19740 | 62 |
| 371 | 20250407 | 122400 | 548120425 | 19790 | 19790 | 19790 | 19790 | 38 |
| 372 | 20250407 | 122300 | 547368405 | 19790 | 19790 | 19790 | 19790 | 15 |
| 373 | 20250407 | 122200 | 547071555 | 19790 | 19790 | 19790 | 19790 | 16 |
| 374 | 20250407 | 122100 | 546754915 | 19790 | 19790 | 19790 | 19790 | 28 |
| 375 | 20250407 | 122000 | 546200795 | 19790 | 19790 | 19790 | 19790 | 15 |
| 376 | 20250407 | 121900 | 545903945 | 19790 | 19790 | 19790 | 19790 | 17 |
| 377 | 20250407 | 121800 | 545567515 | 19790 | 19790 | 19790 | 19790 | 276 |
| 378 | 20250407 | 121700 | 540105475 | 19790 | 19790 | 19790 | 19790 | 28 |
| 379 | 20250407 | 121600 | 539551355 | 19780 | 19780 | 19780 | 19780 | 17 |
| 380 | 20250407 | 121500 | 539215095 | 19780 | 19780 | 19780 | 19780 | 16 |
| 381 | 20250407 | 121400 | 538898615 | 19780 | 19780 | 19780 | 19780 | 16 |
| 382 | 20250407 | 121300 | 538582135 | 19780 | 19780 | 19780 | 19780 | 37 |
| 383 | 20250407 | 121200 | 537850275 | 19780 | 19780 | 19780 | 19780 | 16 |
| 384 | 20250407 | 121100 | 537533795 | 19780 | 19790 | 19790 | 19780 | 17 |
| 385 | 20250407 | 121000 | 537197385 | 19730 | 19800 | 19800 | 19730 | 39 |
| 386 | 20250407 | 120900 | 536425545 | 19810 | 19810 | 19810 | 19810 | 16 |
| 387 | 20250407 | 120800 | 536108585 | 19810 | 19810 | 19810 | 19810 | 16 |
| 388 | 20250407 | 120700 | 535791625 | 19810 | 19810 | 19810 | 19810 | 15 |
| 389 | 20250407 | 120600 | 535494475 | 19810 | 19810 | 19810 | 19810 | 25 |
| 390 | 20250407 | 120500 | 534999225 | 19810 | 19810 | 19810 | 19810 | 16 |
| 391 | 20250407 | 120400 | 534682265 | 19810 | 19810 | 19810 | 19810 | 16 |
| 392 | 20250407 | 120300 | 534365305 | 19810 | 19810 | 19810 | 19810 | 28 |
| 393 | 20250407 | 120200 | 533810625 | 19810 | 19810 | 19810 | 19810 | 16 |
| 394 | 20250407 | 120100 | 533493665 | 19810 | 19810 | 19810 | 19810 | 15 |
| 395 | 20250407 | 120000 | 533196515 | 19810 | 19810 | 19810 | 19810 | 16 |
| 396 | 20250407 | 115900 | 532879555 | 19810 | 19810 | 19810 | 19810 | 39 |
| 397 | 20250407 | 115800 | 532106965 | 19810 | 19820 | 19820 | 19810 | 16 |
| 398 | 20250407 | 115700 | 531789995 | 19820 | 19820 | 19820 | 19820 | 16 |
| 399 | 20250407 | 115600 | 531472875 | 19820 | 19820 | 19820 | 19820 | 15 |
| 400 | 20250407 | 115500 | 531175575 | 19820 | 19820 | 19820 | 19820 | 28 |
| 401 | 20250407 | 115400 | 530620615 | 19820 | 19740 | 19820 | 19740 | 27 |
| 402 | 20250407 | 115300 | 530087555 | 19740 | 19740 | 19740 | 19740 | 65 |
| 403 | 20250407 | 115200 | 528804455 | 19740 | 19740 | 19740 | 19740 | 33 |
| 404 | 20250407 | 115100 | 528153035 | 19740 | 19740 | 19740 | 19740 | 15 |
| 405 | 20250407 | 115000 | 527856935 | 19740 | 19740 | 19740 | 19740 | 17 |
| 406 | 20250407 | 114900 | 527521355 | 19740 | 19740 | 19740 | 19740 | 43 |
| 407 | 20250407 | 114800 | 526672535 | 19740 | 19740 | 19740 | 19740 | 26 |
| 408 | 20250407 | 114700 | 526159295 | 19740 | 19740 | 19740 | 19740 | 12 |
| 409 | 20250407 | 114600 | 525922415 | 19740 | 19740 | 19740 | 19740 | 15 |
| 410 | 20250407 | 114500 | 525626315 | 19740 | 19740 | 19740 | 19740 | 15 |
| 411 | 20250407 | 114400 | 525330215 | 19740 | 19740 | 19740 | 19740 | 27 |
| 412 | 20250407 | 114300 | 524797235 | 19740 | 19740 | 19740 | 19740 | 16 |
| 413 | 20250407 | 114200 | 524481395 | 19740 | 19740 | 19740 | 19740 | 66 |
| 414 | 20250407 | 114100 | 523178555 | 19740 | 19740 | 19740 | 19740 | 39 |
| 415 | 20250407 | 114000 | 522408695 | 19740 | 19740 | 19740 | 19740 | 15 |
| 416 | 20250407 | 113900 | 522112595 | 19740 | 19740 | 19740 | 19740 | 15 |
| 417 | 20250407 | 113800 | 521816495 | 19740 | 19740 | 19740 | 19740 | 15 |
| 418 | 20250407 | 113700 | 521520395 | 19740 | 19710 | 19740 | 19710 | 183 |
| 419 | 20250407 | 113600 | 517913135 | 19710 | 19710 | 19710 | 19710 | 22 |
| 420 | 20250407 | 113500 | 517479515 | 19710 | 19710 | 19710 | 19710 | 15 |
| 421 | 20250407 | 113400 | 517183865 | 19710 | 19710 | 19710 | 19710 | 15 |
| 422 | 20250407 | 113300 | 516888215 | 19710 | 19710 | 19710 | 19710 | 28 |
| 423 | 20250407 | 113200 | 516336335 | 19710 | 19710 | 19710 | 19710 | 15 |
| 424 | 20250407 | 113100 | 516040685 | 19710 | 19710 | 19710 | 19710 | 15 |
| 425 | 20250407 | 113000 | 515745035 | 19710 | 19710 | 19710 | 19710 | 27 |
| 426 | 20250407 | 112900 | 515212865 | 19710 | 19710 | 19710 | 19710 | 15 |
| 427 | 20250407 | 112800 | 514917215 | 19670 | 19670 | 19670 | 19670 | 9 |
| 428 | 20250407 | 112700 | 514740185 | 19710 | 19700 | 19710 | 19700 | 16 |
| 429 | 20250407 | 112600 | 514424835 | 19710 | 19710 | 19710 | 19710 | 1026 |
| 430 | 20250407 | 112500 | 494202375 | 19710 | 19710 | 19710 | 19710 | 18 |
| 431 | 20250407 | 112400 | 493847595 | 19720 | 19700 | 19730 | 19680 | 643 |
| 432 | 20250407 | 112300 | 481183105 | 19730 | 19740 | 19740 | 19710 | 865 |
| 433 | 20250407 | 112200 | 464119375 | 19800 | 19800 | 19800 | 19800 | 28 |
| 434 | 20250407 | 112100 | 463564975 | 19800 | 19800 | 19800 | 19800 | 15 |
| 435 | 20250407 | 112000 | 463267975 | 19800 | 19800 | 19800 | 19800 | 15 |
| 436 | 20250407 | 111900 | 462970975 | 19800 | 19800 | 19800 | 19800 | 27 |
| 437 | 20250407 | 111800 | 462436375 | 19800 | 19800 | 19800 | 19800 | 15 |
| 438 | 20250407 | 111700 | 462139375 | 19800 | 19740 | 19800 | 19740 | 37 |
| 439 | 20250407 | 111600 | 461408095 | 19750 | 19800 | 19800 | 19750 | 331 |
| 440 | 20250407 | 111500 | 454870045 | 19800 | 19800 | 19800 | 19800 | 27 |
| 441 | 20250407 | 111400 | 454335445 | 19800 | 19800 | 19800 | 19800 | 15 |
| 442 | 20250407 | 111300 | 454038445 | 19800 | 19800 | 19800 | 19800 | 25 |
| 443 | 20250407 | 111200 | 453543445 | 19800 | 19800 | 19800 | 19800 | 27 |
| 444 | 20250407 | 111100 | 453008845 | 19760 | 19800 | 19800 | 19760 | 16 |
| 445 | 20250407 | 111000 | 452692085 | 19810 | 19810 | 19810 | 19810 | 0 |
| 446 | 20250407 | 110900 | 452692085 | 19810 | 19810 | 19810 | 19810 | 15 |
| 447 | 20250407 | 110800 | 452394935 | 19810 | 19810 | 19810 | 19810 | 33 |
| 448 | 20250407 | 110700 | 451741205 | 19810 | 19810 | 19810 | 19810 | 15 |
| 449 | 20250407 | 110600 | 451444055 | 19810 | 19810 | 19810 | 19810 | 15 |
| 450 | 20250407 | 110500 | 451146905 | 19810 | 19810 | 19810 | 19810 | 15 |
| 451 | 20250407 | 110400 | 450849755 | 19810 | 19750 | 19810 | 19750 | 227 |
| 452 | 20250407 | 110300 | 446364885 | 19810 | 19810 | 19810 | 19810 | 25 |
| 453 | 20250407 | 110200 | 445869635 | 19810 | 19810 | 19810 | 19810 | 16 |
| 454 | 20250407 | 110100 | 445552675 | 19810 | 19810 | 19810 | 19810 | 42 |
| 455 | 20250407 | 110000 | 444720655 | 19810 | 19810 | 19810 | 19810 | 15 |
| 456 | 20250407 | 105900 | 444423505 | 19820 | 19820 | 19820 | 19820 | 15 |
| 457 | 20250407 | 105800 | 444126205 | 19850 | 19850 | 19850 | 19850 | 15 |
| 458 | 20250407 | 105700 | 443828455 | 19850 | 19850 | 19850 | 19850 | 39 |
| 459 | 20250407 | 105600 | 443054305 | 19850 | 19850 | 19850 | 19840 | 35 |
| 460 | 20250407 | 105500 | 442359665 | 19810 | 19710 | 19810 | 19710 | 75 |
| 461 | 20250407 | 105400 | 440874315 | 19810 | 19810 | 19810 | 19810 | 15 |
| 462 | 20250407 | 105300 | 440577165 | 19810 | 19810 | 19810 | 19810 | 37 |
| 463 | 20250407 | 105200 | 439844195 | 19810 | 19810 | 19810 | 19810 | 15 |
| 464 | 20250407 | 105100 | 439547045 | 19800 | 19800 | 19800 | 19800 | 101 |
| 465 | 20250407 | 105000 | 437547245 | 19810 | 19810 | 19810 | 19810 | 27 |
| 466 | 20250407 | 104900 | 437012375 | 19810 | 19810 | 19810 | 19810 | 15 |
| 467 | 20250407 | 104800 | 436715225 | 19810 | 19810 | 19810 | 19810 | 15 |
| 468 | 20250407 | 104700 | 436418075 | 19810 | 19810 | 19810 | 19810 | 15 |
| 469 | 20250407 | 104600 | 436120925 | 19810 | 19810 | 19810 | 19810 | 27 |
| 470 | 20250407 | 104500 | 435586055 | 19810 | 19810 | 19810 | 19810 | 15 |
| 471 | 20250407 | 104400 | 435288905 | 19810 | 19770 | 19810 | 19770 | 1018 |
| 472 | 20250407 | 104300 | 415158445 | 19810 | 19770 | 19810 | 19770 | 95 |
| 473 | 20250407 | 104200 | 413278255 | 19770 | 19770 | 19770 | 19770 | 122 |
| 474 | 20250407 | 104100 | 410866315 | 19770 | 19770 | 19770 | 19770 | 15 |
| 475 | 20250407 | 104000 | 410569765 | 19770 | 19770 | 19770 | 19770 | 16 |
| 476 | 20250407 | 103900 | 410253445 | 19770 | 19770 | 19770 | 19770 | 26 |
| 477 | 20250407 | 103800 | 409739425 | 19700 | 19770 | 19770 | 19700 | 180 |
| 478 | 20250407 | 103700 | 406191715 | 19780 | 19780 | 19780 | 19780 | 15 |
| 479 | 20250407 | 103600 | 405895015 | 19790 | 19780 | 19790 | 19710 | 387 |
| 480 | 20250407 | 103500 | 398258425 | 19750 | 19750 | 19750 | 19750 | 128 |
| 481 | 20250407 | 103400 | 395730425 | 19650 | 19750 | 19750 | 19650 | 16 |
| 482 | 20250407 | 103300 | 395414525 | 19720 | 19720 | 19720 | 19720 | 49 |
| 483 | 20250407 | 103200 | 394448245 | 19700 | 19700 | 19700 | 19700 | 43 |
| 484 | 20250407 | 103100 | 393601145 | 19700 | 19700 | 19700 | 19700 | 27 |
| 485 | 20250407 | 103000 | 393069245 | 19700 | 19700 | 19700 | 19700 | 15 |
| 486 | 20250407 | 102900 | 392773745 | 19700 | 19700 | 19700 | 19700 | 16 |
| 487 | 20250407 | 102800 | 392458545 | 19700 | 19700 | 19700 | 19700 | 11 |
| 488 | 20250407 | 102700 | 392241845 | 19670 | 19670 | 19670 | 19670 | 13 |
| 489 | 20250407 | 102600 | 391986135 | 19660 | 19660 | 19660 | 19660 | 153 |
| 490 | 20250407 | 102500 | 388978155 | 19600 | 19600 | 19600 | 19600 | 0 |
| 491 | 20250407 | 102400 | 388978155 | 19600 | 19600 | 19600 | 19600 | 0 |
| 492 | 20250407 | 102300 | 388978155 | 19600 | 19600 | 19600 | 19600 | 30 |
| 493 | 20250407 | 102200 | 388390155 | 19590 | 19590 | 19590 | 19590 | 0 |
| 494 | 20250407 | 102100 | 388390155 | 19590 | 19590 | 19590 | 19590 | 0 |
| 495 | 20250407 | 102000 | 388390155 | 19590 | 19590 | 19660 | 19590 | 1027 |
| 496 | 20250407 | 101900 | 368269805 | 19590 | 19590 | 19590 | 19590 | 52 |
| 497 | 20250407 | 101800 | 367251125 | 19540 | 19540 | 19540 | 19540 | 0 |
| 498 | 20250407 | 101700 | 367251125 | 19540 | 19570 | 19570 | 19540 | 171 |
| 499 | 20250407 | 101600 | 363907535 | 19580 | 19580 | 19590 | 19580 | 4 |
| 500 | 20250407 | 101500 | 363829205 | 19590 | 19650 | 19650 | 19590 | 41 |
| 501 | 20250407 | 101400 | 363025955 | 19600 | 19650 | 19670 | 19600 | 491 |
| 502 | 20250407 | 101300 | 353385045 | 19650 | 19690 | 19690 | 19650 | 369 |
| 503 | 20250407 | 101200 | 346126625 | 19690 | 19690 | 19690 | 19690 | 0 |
| 504 | 20250407 | 101100 | 346126625 | 19690 | 19690 | 19690 | 19690 | 0 |
| 505 | 20250407 | 101000 | 346126625 | 19690 | 19690 | 19690 | 19690 | 6 |
| 506 | 20250407 | 100900 | 346008485 | 19700 | 19700 | 19700 | 19700 | 0 |
| 507 | 20250407 | 100800 | 346008485 | 19700 | 19700 | 19700 | 19680 | 94 |
| 508 | 20250407 | 100700 | 344157385 | 19720 | 19720 | 19720 | 19720 | 0 |
| 509 | 20250407 | 100600 | 344157385 | 19720 | 19720 | 19720 | 19720 | 1 |
| 510 | 20250407 | 100500 | 344137665 | 19680 | 19720 | 19720 | 19680 | 153 |
| 511 | 20250407 | 100400 | 341125165 | 19690 | 19690 | 19690 | 19690 | 407 |
| 512 | 20250407 | 100300 | 333111335 | 19720 | 19720 | 19720 | 19720 | 85 |
| 513 | 20250407 | 100200 | 331435135 | 19720 | 19720 | 19720 | 19720 | 1 |
| 514 | 20250407 | 100100 | 331415415 | 19690 | 19720 | 19720 | 19690 | 2 |
| 515 | 20250407 | 100000 | 331376005 | 19720 | 19720 | 19720 | 19720 | 0 |
| 516 | 20250407 | 095900 | 331376005 | 19720 | 19720 | 19720 | 19720 | 1 |
| 517 | 20250407 | 095800 | 331356285 | 19700 | 19700 | 19700 | 19700 | 0 |
| 518 | 20250407 | 095700 | 331356285 | 19700 | 19700 | 19700 | 19700 | 0 |
| 519 | 20250407 | 095600 | 331356285 | 19700 | 19700 | 19700 | 19700 | 0 |
| 520 | 20250407 | 095500 | 331356285 | 19700 | 19700 | 19700 | 19700 | 18 |
| 521 | 20250407 | 095400 | 331001685 | 19700 | 19700 | 19700 | 19670 | 571 |
| 522 | 20250407 | 095300 | 319764975 | 19820 | 19820 | 19820 | 19820 | 1 |
| 523 | 20250407 | 095200 | 319745155 | 19720 | 19710 | 19720 | 19710 | 222 |
| 524 | 20250407 | 095100 | 315368515 | 19710 | 19680 | 19710 | 19680 | 19 |
| 525 | 20250407 | 095000 | 314994505 | 19670 | 19670 | 19670 | 19670 | 0 |
| 526 | 20250407 | 094900 | 314994505 | 19670 | 19700 | 19700 | 19670 | 194 |
| 527 | 20250407 | 094800 | 311176125 | 19710 | 19710 | 19710 | 19670 | 13 |
| 528 | 20250407 | 094700 | 310919935 | 19670 | 19730 | 19730 | 19660 | 1950 |
| 529 | 20250407 | 094600 | 272509285 | 19740 | 19740 | 19740 | 19740 | 0 |
| 530 | 20250407 | 094500 | 272509285 | 19740 | 19730 | 19740 | 19730 | 119 |
| 531 | 20250407 | 094400 | 270160415 | 19750 | 19880 | 19880 | 19750 | 151 |
| 532 | 20250407 | 094300 | 267177435 | 19770 | 19870 | 19900 | 19760 | 218 |
| 533 | 20250407 | 094200 | 262864495 | 19810 | 19750 | 19810 | 19750 | 175 |
| 534 | 20250407 | 094100 | 259407285 | 19750 | 19730 | 19750 | 19730 | 28 |
| 535 | 20250407 | 094000 | 258854785 | 19750 | 19710 | 19750 | 19680 | 2096 |
| 536 | 20250407 | 093900 | 217521685 | 19680 | 19680 | 19680 | 19680 | 166 |
| 537 | 20250407 | 093800 | 214254805 | 19680 | 19680 | 19680 | 19680 | 23 |
| 538 | 20250407 | 093700 | 213802165 | 19680 | 19680 | 19680 | 19680 | 192 |
| 539 | 20250407 | 093600 | 210023605 | 19680 | 19610 | 19680 | 19600 | 154 |
| 540 | 20250407 | 093500 | 206998425 | 19680 | 19630 | 19680 | 19620 | 285 |
| 541 | 20250407 | 093400 | 201396675 | 19640 | 19640 | 19640 | 19640 | 153 |
| 542 | 20250407 | 093300 | 198391755 | 19680 | 19680 | 19680 | 19680 | 1 |
| 543 | 20250407 | 093200 | 198372075 | 19680 | 19680 | 19680 | 19680 | 0 |
| 544 | 20250407 | 093100 | 198372075 | 19680 | 19680 | 19680 | 19680 | 1 |
| 545 | 20250407 | 093000 | 198352395 | 19520 | 19550 | 19600 | 19520 | 318 |
| 546 | 20250407 | 092900 | 192137075 | 19480 | 19650 | 19650 | 19480 | 289 |
| 547 | 20250407 | 092800 | 186486815 | 19650 | 19600 | 19650 | 19590 | 62 |
| 548 | 20250407 | 092700 | 185270265 | 19590 | 19500 | 19600 | 19320 | 659 |
| 549 | 20250407 | 092600 | 172393535 | 19430 | 19440 | 19500 | 19430 | 62 |
| 550 | 20250407 | 092500 | 171188495 | 19500 | 19550 | 19550 | 19500 | 247 |
| 551 | 20250407 | 092400 | 166361145 | 19720 | 19480 | 19720 | 19410 | 537 |
| 552 | 20250407 | 092300 | 155900485 | 19410 | 19620 | 19620 | 18850 | 2361 |
| 553 | 20250407 | 092200 | 110466215 | 19560 | 19580 | 19580 | 19560 | 115 |
| 554 | 20250407 | 092100 | 108214815 | 19580 | 19580 | 19580 | 19490 | 570 |
| 555 | 20250407 | 092000 | 97079525 | 19580 | 19590 | 19590 | 19580 | 308 |
| 556 | 20250407 | 091900 | 91047185 | 19630 | 19630 | 19630 | 19600 | 600 |
| 557 | 20250407 | 091800 | 79275935 | 19630 | 19720 | 19720 | 19630 | 57 |
| 558 | 20250407 | 091700 | 78156845 | 19610 | 19620 | 19620 | 19610 | 400 |
| 559 | 20250407 | 091600 | 70309255 | 19720 | 19720 | 19720 | 19720 | 10 |
| 560 | 20250407 | 091500 | 70112055 | 19720 | 19650 | 19720 | 19610 | 747 |
| 561 | 20250407 | 091400 | 55431725 | 19600 | 19600 | 19600 | 19600 | 0 |
| 562 | 20250407 | 091300 | 55431725 | 19600 | 19650 | 19650 | 19600 | 23 |
| 563 | 20250407 | 091200 | 54980525 | 19650 | 19650 | 19650 | 19650 | 1 |
| 564 | 20250407 | 091100 | 54960875 | 19650 | 19640 | 19650 | 19640 | 488 |
| 565 | 20250407 | 091000 | 45376545 | 19600 | 19570 | 19600 | 19570 | 83 |
| 566 | 20250407 | 090900 | 43750285 | 19600 | 19660 | 19670 | 19600 | 12 |
| 567 | 20250407 | 090800 | 43514955 | 19670 | 19600 | 19670 | 19560 | 315 |
| 568 | 20250407 | 090700 | 37334605 | 19600 | 19680 | 19690 | 19600 | 79 |
| 569 | 20250407 | 090600 | 35780805 | 19690 | 19690 | 19690 | 19690 | 38 |
| 570 | 20250407 | 090500 | 35032585 | 19700 | 19550 | 19700 | 19550 | 151 |
| 571 | 20250407 | 090400 | 32066585 | 19520 | 19565 | 19565 | 19510 | 218 |
| 572 | 20250407 | 090300 | 27809110 | 19600 | 19520 | 19600 | 19520 | 194 |
| 573 | 20250407 | 090200 | 24021300 | 19530 | 19620 | 19660 | 19530 | 239 |
| 574 | 20250407 | 090100 | 19339220 | 19710 | 19670 | 19710 | 19620 | 730 |
| 575 | 20250407 | 090000 | 4995010 | 19670 | 19750 | 19750 | 19670 | 253 |