31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 184400 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 5906 |
| 3 | 20250407 | 184300 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20250407 | 184200 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20250407 | 184100 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20250407 | 184000 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20250407 | 183900 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20250407 | 183800 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20250407 | 183700 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20250407 | 183600 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20250407 | 183500 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20250407 | 183400 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20250407 | 183300 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20250407 | 183200 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20250407 | 183100 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20250407 | 183000 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20250407 | 182900 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20250407 | 182800 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20250407 | 182700 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20250407 | 182600 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20250407 | 182500 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20250407 | 182400 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20250407 | 182300 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20250407 | 182200 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20250407 | 182100 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20250407 | 182000 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20250407 | 181900 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20250407 | 181800 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20250407 | 181700 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20250407 | 181600 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20250407 | 181500 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20250407 | 181400 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 5906 |
| 33 | 20250407 | 181300 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20250407 | 181200 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20250407 | 181100 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20250407 | 181000 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20250407 | 180900 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20250407 | 180800 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20250407 | 180700 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20250407 | 180600 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20250407 | 180500 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20250407 | 180400 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20250407 | 180300 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20250407 | 180200 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20250407 | 180100 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20250407 | 180000 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20250407 | 175900 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20250407 | 175800 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20250407 | 175700 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20250407 | 175600 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20250407 | 175500 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20250407 | 175400 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20250407 | 175300 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20250407 | 175200 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20250407 | 175100 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20250407 | 175000 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20250407 | 174900 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20250407 | 174800 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20250407 | 174700 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20250407 | 174600 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20250407 | 174500 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20250407 | 174400 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 5906 |
| 63 | 20250407 | 174300 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20250407 | 174200 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20250407 | 174100 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20250407 | 174000 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20250407 | 173900 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20250407 | 173800 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20250407 | 173700 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20250407 | 173600 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20250407 | 173500 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20250407 | 173400 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20250407 | 173300 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20250407 | 173200 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20250407 | 173100 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20250407 | 173000 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20250407 | 172900 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20250407 | 172800 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20250407 | 172700 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20250407 | 172600 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20250407 | 172500 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20250407 | 172400 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20250407 | 172300 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20250407 | 172200 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20250407 | 172100 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20250407 | 172000 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20250407 | 171900 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20250407 | 171800 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20250407 | 171700 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20250407 | 171600 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20250407 | 171500 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20250407 | 171400 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 5906 |
| 93 | 20250407 | 171300 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20250407 | 171200 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20250407 | 171100 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20250407 | 171000 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20250407 | 170900 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20250407 | 170800 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20250407 | 170700 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20250407 | 170600 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20250407 | 170500 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20250407 | 170400 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20250407 | 170300 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20250407 | 170200 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20250407 | 170100 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20250407 | 170000 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20250407 | 165900 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20250407 | 165800 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20250407 | 165700 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20250407 | 165600 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20250407 | 165500 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20250407 | 165400 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20250407 | 165300 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20250407 | 165200 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20250407 | 165100 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20250407 | 165000 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20250407 | 164900 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20250407 | 164800 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20250407 | 164700 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20250407 | 164600 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20250407 | 164500 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20250407 | 164400 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 5906 |
| 123 | 20250407 | 164300 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20250407 | 164200 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20250407 | 164100 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20250407 | 164000 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20250407 | 163900 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20250407 | 163800 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20250407 | 163700 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20250407 | 163600 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20250407 | 163500 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20250407 | 163400 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20250407 | 163300 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20250407 | 163200 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20250407 | 163100 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20250407 | 163000 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20250407 | 162900 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20250407 | 162800 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20250407 | 162700 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20250407 | 162600 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20250407 | 162500 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20250407 | 162400 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20250407 | 162300 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20250407 | 162200 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20250407 | 162100 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20250407 | 162000 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20250407 | 161900 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20250407 | 161800 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20250407 | 161700 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20250407 | 161600 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20250407 | 161500 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20250407 | 161400 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 5906 |
| 153 | 20250407 | 161300 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20250407 | 161200 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20250407 | 161100 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20250407 | 161000 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20250407 | 160900 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20250407 | 160800 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20250407 | 160700 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20250407 | 160600 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20250407 | 160500 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20250407 | 160400 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20250407 | 160300 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20250407 | 160200 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20250407 | 160100 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20250407 | 160000 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20250407 | 155900 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20250407 | 155800 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20250407 | 155700 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20250407 | 155600 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20250407 | 155500 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20250407 | 155400 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20250407 | 155300 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20250407 | 155200 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20250407 | 155100 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20250407 | 155000 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20250407 | 154900 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20250407 | 154800 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20250407 | 154700 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20250407 | 154600 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20250407 | 154500 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20250407 | 154400 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 5906 |
| 183 | 20250407 | 154300 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20250407 | 154200 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20250407 | 154100 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20250407 | 154000 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20250407 | 153900 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20250407 | 153800 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20250407 | 153700 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20250407 | 153600 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20250407 | 153500 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20250407 | 153400 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20250407 | 153300 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20250407 | 153200 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20250407 | 153100 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20250407 | 153000 | 8365862150 | 22600 | 22600 | 22600 | 22600 | 5906 |
| 197 | 20250407 | 152900 | 8232386550 | 22800 | 22800 | 22800 | 22800 | 0 |
| 198 | 20250407 | 152800 | 8232386550 | 22800 | 22800 | 22800 | 22800 | 0 |
| 199 | 20250407 | 152700 | 8232386550 | 22800 | 22800 | 22800 | 22800 | 0 |
| 200 | 20250407 | 152600 | 8232386550 | 22800 | 22800 | 22800 | 22800 | 0 |
| 201 | 20250407 | 152500 | 8232386550 | 22800 | 22800 | 22800 | 22800 | 0 |
| 202 | 20250407 | 152400 | 8232386550 | 22800 | 22800 | 22800 | 22800 | 0 |
| 203 | 20250407 | 152300 | 8232386550 | 22800 | 22800 | 22800 | 22800 | 0 |
| 204 | 20250407 | 152200 | 8232386550 | 22800 | 22800 | 22800 | 22800 | 0 |
| 205 | 20250407 | 152100 | 8232386550 | 22800 | 22800 | 22800 | 22800 | 0 |
| 206 | 20250407 | 152000 | 8232386550 | 22800 | 22800 | 22800 | 22800 | 0 |
| 207 | 20250407 | 151900 | 8232386550 | 22800 | 22650 | 22800 | 22550 | 1560 |
| 208 | 20250407 | 151800 | 8197013600 | 22600 | 22600 | 22650 | 22550 | 1666 |
| 209 | 20250407 | 151700 | 8159348200 | 22600 | 22600 | 22650 | 22600 | 681 |
| 210 | 20250407 | 151600 | 8143957550 | 22600 | 22650 | 22700 | 22550 | 2175 |
| 211 | 20250407 | 151500 | 8094850650 | 22650 | 22600 | 22700 | 22600 | 1602 |
| 212 | 20250407 | 151400 | 8058593950 | 22550 | 22650 | 22650 | 22550 | 2343 |
| 213 | 20250407 | 151300 | 8005617300 | 22650 | 22650 | 22700 | 22600 | 1309 |
| 214 | 20250407 | 151200 | 7975990550 | 22650 | 22600 | 22700 | 22600 | 1804 |
| 215 | 20250407 | 151100 | 7935168150 | 22650 | 22650 | 22650 | 22600 | 4136 |
| 216 | 20250407 | 151000 | 7841630600 | 22600 | 22700 | 22750 | 22600 | 15380 |
| 217 | 20250407 | 150900 | 7492910650 | 22700 | 22700 | 22750 | 22600 | 7632 |
| 218 | 20250407 | 150800 | 7319946700 | 22700 | 22750 | 22750 | 22650 | 7203 |
| 219 | 20250407 | 150700 | 7156330450 | 22800 | 22800 | 22850 | 22750 | 5117 |
| 220 | 20250407 | 150600 | 7039787650 | 22800 | 22850 | 22900 | 22800 | 1601 |
| 221 | 20250407 | 150500 | 7003225050 | 22800 | 22800 | 22850 | 22800 | 508 |
| 222 | 20250407 | 150400 | 6991639550 | 22800 | 22850 | 22850 | 22800 | 470 |
| 223 | 20250407 | 150300 | 6980915450 | 22850 | 22800 | 22850 | 22800 | 896 |
| 224 | 20250407 | 150200 | 6960475800 | 22800 | 22800 | 22850 | 22800 | 509 |
| 225 | 20250407 | 150100 | 6948869300 | 22800 | 22800 | 22850 | 22800 | 557 |
| 226 | 20250407 | 150000 | 6936161050 | 22850 | 22800 | 22850 | 22800 | 404 |
| 227 | 20250407 | 145900 | 6926940600 | 22800 | 22850 | 22850 | 22750 | 4095 |
| 228 | 20250407 | 145800 | 6833582100 | 22850 | 22850 | 22850 | 22800 | 535 |
| 229 | 20250407 | 145700 | 6821368100 | 22850 | 22850 | 22900 | 22800 | 829 |
| 230 | 20250407 | 145600 | 6802437450 | 22900 | 22850 | 22900 | 22800 | 453 |
| 231 | 20250407 | 145500 | 6792087250 | 22900 | 22850 | 22900 | 22800 | 1016 |
| 232 | 20250407 | 145400 | 6768875550 | 22900 | 22850 | 22900 | 22800 | 957 |
| 233 | 20250407 | 145300 | 6747000050 | 22850 | 22850 | 22900 | 22800 | 851 |
| 234 | 20250407 | 145200 | 6727555375 | 22900 | 22800 | 22900 | 22750 | 988 |
| 235 | 20250407 | 145100 | 6705006675 | 22850 | 22750 | 22850 | 22750 | 1233 |
| 236 | 20250407 | 145000 | 6676917475 | 22800 | 22800 | 22850 | 22750 | 850 |
| 237 | 20250407 | 144900 | 6657540225 | 22750 | 22800 | 22850 | 22750 | 947 |
| 238 | 20250407 | 144800 | 6635976125 | 22850 | 22750 | 22850 | 22750 | 832 |
| 239 | 20250407 | 144700 | 6617039525 | 22800 | 22750 | 22800 | 22750 | 785 |
| 240 | 20250407 | 144600 | 6599166525 | 22800 | 22750 | 22800 | 22700 | 831 |
| 241 | 20250407 | 144500 | 6580262625 | 22750 | 22750 | 22800 | 22700 | 830 |
| 242 | 20250407 | 144400 | 6561397775 | 22750 | 22850 | 22850 | 22700 | 2825 |
| 243 | 20250407 | 144300 | 6497089025 | 22850 | 22800 | 22850 | 22750 | 594 |
| 244 | 20250407 | 144200 | 6483544825 | 22800 | 22800 | 22850 | 22750 | 720 |
| 245 | 20250407 | 144100 | 6467147475 | 22900 | 22850 | 22900 | 22750 | 637 |
| 246 | 20250407 | 144000 | 6452617925 | 22800 | 22800 | 22850 | 22800 | 1113 |
| 247 | 20250407 | 143900 | 6427228225 | 22850 | 22850 | 22900 | 22800 | 534 |
| 248 | 20250407 | 143800 | 6415050875 | 22900 | 22850 | 22900 | 22800 | 676 |
| 249 | 20250407 | 143700 | 6399600325 | 22850 | 22900 | 22900 | 22850 | 460 |
| 250 | 20250407 | 143600 | 6389077325 | 22900 | 22950 | 22950 | 22850 | 164 |
| 251 | 20250407 | 143500 | 6385323625 | 22900 | 22900 | 22950 | 22850 | 552 |
| 252 | 20250407 | 143400 | 6372692475 | 22900 | 22900 | 22950 | 22900 | 658 |
| 253 | 20250407 | 143300 | 6357614475 | 22950 | 22950 | 23000 | 22900 | 809 |
| 254 | 20250407 | 143200 | 6339057775 | 23000 | 23000 | 23000 | 22950 | 690 |
| 255 | 20250407 | 143100 | 6323208025 | 22950 | 22950 | 23050 | 22900 | 873 |
| 256 | 20250407 | 143000 | 6303171125 | 23000 | 23050 | 23050 | 22950 | 983 |
| 257 | 20250407 | 142900 | 6280571875 | 23050 | 23000 | 23050 | 22950 | 2049 |
| 258 | 20250407 | 142800 | 6233453125 | 23050 | 23100 | 23100 | 23000 | 515 |
| 259 | 20250407 | 142700 | 6221580625 | 23100 | 23100 | 23150 | 23050 | 454 |
| 260 | 20250407 | 142600 | 6211099075 | 23100 | 23050 | 23150 | 23050 | 350 |
| 261 | 20250407 | 142500 | 6203020275 | 23100 | 23050 | 23150 | 23000 | 853 |
| 262 | 20250407 | 142400 | 6183335375 | 23050 | 23050 | 23100 | 23000 | 340 |
| 263 | 20250407 | 142300 | 6175499125 | 23050 | 23100 | 23150 | 23050 | 1001 |
| 264 | 20250407 | 142200 | 6152407225 | 23050 | 23100 | 23100 | 23050 | 245 |
| 265 | 20250407 | 142100 | 6146759525 | 23100 | 23100 | 23100 | 23050 | 446 |
| 266 | 20250407 | 142000 | 6136464325 | 23100 | 23050 | 23150 | 23050 | 766 |
| 267 | 20250407 | 141900 | 6118776525 | 23000 | 23000 | 23100 | 22900 | 1446 |
| 268 | 20250407 | 141800 | 6085493925 | 23000 | 22950 | 23000 | 22850 | 481 |
| 269 | 20250407 | 141700 | 6074464925 | 22900 | 22900 | 22950 | 22900 | 443 |
| 270 | 20250407 | 141600 | 6064312275 | 22950 | 22950 | 22950 | 22900 | 138 |
| 271 | 20250407 | 141500 | 6061146225 | 23000 | 22900 | 23000 | 22850 | 396 |
| 272 | 20250407 | 141400 | 6052072325 | 22900 | 22850 | 22950 | 22850 | 418 |
| 273 | 20250407 | 141300 | 6042493825 | 22850 | 22900 | 22950 | 22850 | 391 |
| 274 | 20250407 | 141200 | 6033537925 | 22950 | 22900 | 22950 | 22900 | 349 |
| 275 | 20250407 | 141100 | 6025537775 | 22900 | 22800 | 22900 | 22800 | 539 |
| 276 | 20250407 | 141000 | 6013231575 | 22800 | 22800 | 22850 | 22750 | 1333 |
| 277 | 20250407 | 140900 | 5982843275 | 22850 | 22850 | 22900 | 22800 | 1663 |
| 278 | 20250407 | 140800 | 5944853425 | 22850 | 22900 | 22950 | 22850 | 1160 |
| 279 | 20250407 | 140700 | 5918309725 | 22900 | 22850 | 22900 | 22850 | 347 |
| 280 | 20250407 | 140600 | 5910375675 | 22850 | 22800 | 22850 | 22800 | 403 |
| 281 | 20250407 | 140500 | 5901180125 | 22800 | 22850 | 22850 | 22800 | 247 |
| 282 | 20250407 | 140400 | 5895542975 | 22900 | 22800 | 22900 | 22800 | 301 |
| 283 | 20250407 | 140300 | 5888667525 | 22800 | 22850 | 22900 | 22800 | 1719 |
| 284 | 20250407 | 140200 | 5849391275 | 22850 | 22950 | 22950 | 22850 | 2595 |
| 285 | 20250407 | 140100 | 5789970275 | 22900 | 22850 | 22950 | 22750 | 20435 |
| 286 | 20250407 | 140000 | 5324772075 | 22850 | 22850 | 22850 | 22750 | 1496 |
| 287 | 20250407 | 135900 | 5290664525 | 22800 | 22800 | 22850 | 22750 | 7971 |
| 288 | 20250407 | 135800 | 5109140875 | 22800 | 22800 | 22850 | 22750 | 2441 |
| 289 | 20250407 | 135700 | 5053531175 | 22850 | 22850 | 22850 | 22800 | 306 |
| 290 | 20250407 | 135600 | 5046552175 | 22850 | 22800 | 22850 | 22800 | 173 |
| 291 | 20250407 | 135500 | 5042606675 | 22800 | 22900 | 22900 | 22800 | 4336 |
| 292 | 20250407 | 135400 | 4943580175 | 22900 | 22950 | 22950 | 22900 | 478 |
| 293 | 20250407 | 135300 | 4932633875 | 22950 | 22950 | 22950 | 22900 | 675 |
| 294 | 20250407 | 135200 | 4917168975 | 22950 | 22950 | 22950 | 22900 | 848 |
| 295 | 20250407 | 135100 | 4897748725 | 22900 | 22950 | 22950 | 22900 | 408 |
| 296 | 20250407 | 135000 | 4888389125 | 22900 | 23000 | 23000 | 22900 | 2907 |
| 297 | 20250407 | 134900 | 4821758175 | 23000 | 22950 | 23000 | 22950 | 106 |
| 298 | 20250407 | 134800 | 4819324425 | 22950 | 22900 | 23000 | 22900 | 336 |
| 299 | 20250407 | 134700 | 4811615475 | 22900 | 22900 | 22950 | 22900 | 168 |
| 300 | 20250407 | 134600 | 4807767925 | 23000 | 22950 | 23000 | 22950 | 88 |
| 301 | 20250407 | 134500 | 4805748025 | 22950 | 22950 | 23000 | 22950 | 103 |
| 302 | 20250407 | 134400 | 4803384125 | 22950 | 23050 | 23100 | 22900 | 26816 |
| 303 | 20250407 | 134300 | 4187371325 | 23050 | 23000 | 23050 | 22950 | 93 |
| 304 | 20250407 | 134200 | 4185232575 | 23050 | 23050 | 23100 | 23000 | 1625 |
| 305 | 20250407 | 134100 | 4147797275 | 23050 | 23100 | 23100 | 23000 | 122 |
| 306 | 20250407 | 134000 | 4144985725 | 23100 | 23300 | 23300 | 23000 | 2664 |
| 307 | 20250407 | 133900 | 4083428975 | 23150 | 23100 | 23250 | 23050 | 21283 |
| 308 | 20250407 | 133800 | 3591839475 | 23150 | 23100 | 23150 | 23050 | 1881 |
| 309 | 20250407 | 133700 | 3548449425 | 23100 | 23200 | 23200 | 23100 | 1044 |
| 310 | 20250407 | 133600 | 3524303925 | 23200 | 23250 | 23250 | 23200 | 67 |
| 311 | 20250407 | 133500 | 3522747625 | 23200 | 23200 | 23250 | 23200 | 315 |
| 312 | 20250407 | 133400 | 3515439525 | 23150 | 23200 | 23200 | 23150 | 29 |
| 313 | 20250407 | 133300 | 3514767925 | 23150 | 23150 | 23200 | 23150 | 41 |
| 314 | 20250407 | 133200 | 3513818575 | 23200 | 23200 | 23250 | 23150 | 22 |
| 315 | 20250407 | 133100 | 3513308875 | 23200 | 23200 | 23250 | 23200 | 384 |
| 316 | 20250407 | 133000 | 3504395025 | 23200 | 23200 | 23250 | 23200 | 61 |
| 317 | 20250407 | 132900 | 3502979525 | 23250 | 23250 | 23250 | 23200 | 30 |
| 318 | 20250407 | 132800 | 3502283325 | 23200 | 23200 | 23250 | 23200 | 680 |
| 319 | 20250407 | 132700 | 3486506775 | 23200 | 23250 | 23250 | 23200 | 347 |
| 320 | 20250407 | 132600 | 3478445475 | 23250 | 23250 | 23300 | 23250 | 694 |
| 321 | 20250407 | 132500 | 3462309925 | 23250 | 23250 | 23300 | 23250 | 260 |
| 322 | 20250407 | 132400 | 3456263875 | 23300 | 23250 | 23300 | 23250 | 111 |
| 323 | 20250407 | 132300 | 3453681125 | 23250 | 23300 | 23300 | 23250 | 60 |
| 324 | 20250407 | 132200 | 3452286025 | 23300 | 23250 | 23300 | 23250 | 31 |
| 325 | 20250407 | 132100 | 3451565175 | 23300 | 23350 | 23350 | 23250 | 36 |
| 326 | 20250407 | 132000 | 3450726675 | 23350 | 23300 | 23350 | 23250 | 124 |
| 327 | 20250407 | 131900 | 3447838225 | 23250 | 23300 | 23300 | 23250 | 72 |
| 328 | 20250407 | 131800 | 3446161925 | 23300 | 23300 | 23350 | 23250 | 247 |
| 329 | 20250407 | 131700 | 3440407575 | 23300 | 23350 | 23350 | 23300 | 21 |
| 330 | 20250407 | 131600 | 3439917725 | 23350 | 23350 | 23350 | 23300 | 692 |
| 331 | 20250407 | 131500 | 3423792475 | 23350 | 23350 | 23350 | 23300 | 48 |
| 332 | 20250407 | 131400 | 3422673525 | 23350 | 23300 | 23350 | 23300 | 19 |
| 333 | 20250407 | 131300 | 3422230275 | 23350 | 23300 | 23350 | 23300 | 52 |
| 334 | 20250407 | 131200 | 3421017775 | 23350 | 23350 | 23350 | 23300 | 134 |
| 335 | 20250407 | 131100 | 3417889925 | 23300 | 23350 | 23350 | 23300 | 21 |
| 336 | 20250407 | 131000 | 3417400125 | 23300 | 23350 | 23350 | 23300 | 425 |
| 337 | 20250407 | 130900 | 3407492425 | 23350 | 23350 | 23400 | 23350 | 93 |
| 338 | 20250407 | 130800 | 3405320825 | 23350 | 23350 | 23400 | 23350 | 17 |
| 339 | 20250407 | 130700 | 3404923375 | 23350 | 23400 | 23400 | 23350 | 309 |
| 340 | 20250407 | 130600 | 3397708075 | 23350 | 23350 | 23400 | 23350 | 146 |
| 341 | 20250407 | 130500 | 3394298425 | 23350 | 23350 | 23400 | 23350 | 20 |
| 342 | 20250407 | 130400 | 3393830875 | 23400 | 23350 | 23400 | 23350 | 20 |
| 343 | 20250407 | 130300 | 3393363775 | 23400 | 23350 | 23400 | 23350 | 88 |
| 344 | 20250407 | 130200 | 3391305425 | 23400 | 23400 | 23400 | 23250 | 415 |
| 345 | 20250407 | 130100 | 3381642425 | 23350 | 23350 | 23350 | 23350 | 50 |
| 346 | 20250407 | 130000 | 3380474925 | 23400 | 23300 | 23400 | 23250 | 1141 |
| 347 | 20250407 | 125900 | 3353889325 | 23250 | 23350 | 23350 | 23250 | 67 |
| 348 | 20250407 | 125800 | 3352328275 | 23300 | 23350 | 23350 | 23300 | 235 |
| 349 | 20250407 | 125700 | 3346852725 | 23300 | 23400 | 23400 | 23300 | 67 |
| 350 | 20250407 | 125600 | 3345288375 | 23400 | 23400 | 23400 | 23300 | 69 |
| 351 | 20250407 | 125500 | 3343676475 | 23400 | 23400 | 23400 | 23350 | 22 |
| 352 | 20250407 | 125400 | 3343161725 | 23350 | 23400 | 23400 | 23350 | 358 |
| 353 | 20250407 | 125300 | 3334798025 | 23400 | 23400 | 23450 | 23350 | 188 |
| 354 | 20250407 | 125200 | 3330402175 | 23400 | 23400 | 23400 | 23350 | 124 |
| 355 | 20250407 | 125100 | 3327501075 | 23400 | 23400 | 23400 | 23350 | 58 |
| 356 | 20250407 | 125000 | 3326144325 | 23350 | 23400 | 23400 | 23350 | 105 |
| 357 | 20250407 | 124900 | 3323688175 | 23450 | 23400 | 23450 | 23350 | 46 |
| 358 | 20250407 | 124800 | 3322611975 | 23400 | 23400 | 23450 | 23400 | 100 |
| 359 | 20250407 | 124700 | 3320271425 | 23400 | 23350 | 23400 | 23350 | 145 |
| 360 | 20250407 | 124600 | 3316878875 | 23400 | 23350 | 23400 | 23350 | 108 |
| 361 | 20250407 | 124500 | 3314355975 | 23350 | 23350 | 23400 | 23350 | 1059 |
| 362 | 20250407 | 124400 | 3289628275 | 23350 | 23350 | 23400 | 23350 | 753 |
| 363 | 20250407 | 124300 | 3272041975 | 23400 | 23300 | 23400 | 23300 | 399 |
| 364 | 20250407 | 124200 | 3262734625 | 23300 | 23350 | 23350 | 23300 | 48 |
| 365 | 20250407 | 124100 | 3261614675 | 23300 | 23350 | 23350 | 23300 | 88 |
| 366 | 20250407 | 124000 | 3259562325 | 23350 | 23350 | 23350 | 23300 | 339 |
| 367 | 20250407 | 123900 | 3251662075 | 23250 | 23300 | 23350 | 23250 | 512 |
| 368 | 20250407 | 123800 | 3239732425 | 23300 | 23300 | 23300 | 23300 | 77 |
| 369 | 20250407 | 123700 | 3237938325 | 23250 | 23300 | 23300 | 23250 | 224 |
| 370 | 20250407 | 123600 | 3232729675 | 23250 | 23250 | 23300 | 23250 | 64 |
| 371 | 20250407 | 123500 | 3231240625 | 23300 | 23300 | 23300 | 23250 | 39 |
| 372 | 20250407 | 123400 | 3230332425 | 23300 | 23250 | 23300 | 23250 | 147 |
| 373 | 20250407 | 123300 | 3226910450 | 23250 | 23300 | 23300 | 23250 | 72 |
| 374 | 20250407 | 123200 | 3225236300 | 23250 | 23300 | 23300 | 23250 | 1075 |
| 375 | 20250407 | 123100 | 3200240400 | 23300 | 23300 | 23300 | 23250 | 92 |
| 376 | 20250407 | 123000 | 3198099000 | 23300 | 23300 | 23350 | 23300 | 238 |
| 377 | 20250407 | 122900 | 3192553050 | 23350 | 23300 | 23350 | 23300 | 567 |
| 378 | 20250407 | 122800 | 3179341900 | 23300 | 23350 | 23350 | 23250 | 58 |
| 379 | 20250407 | 122700 | 3177988800 | 23300 | 23350 | 23350 | 23300 | 219 |
| 380 | 20250407 | 122600 | 3172885050 | 23350 | 23400 | 23400 | 23300 | 320 |
| 381 | 20250407 | 122500 | 3165423650 | 23400 | 23400 | 23400 | 23350 | 162 |
| 382 | 20250407 | 122400 | 3161639550 | 23400 | 23400 | 23400 | 23350 | 76 |
| 383 | 20250407 | 122300 | 3159861550 | 23400 | 23400 | 23400 | 23350 | 20 |
| 384 | 20250407 | 122200 | 3159394000 | 23350 | 23350 | 23400 | 23350 | 69 |
| 385 | 20250407 | 122100 | 3157780150 | 23350 | 23350 | 23400 | 23350 | 309 |
| 386 | 20250407 | 122000 | 3150564500 | 23350 | 23450 | 23450 | 23300 | 4739 |
| 387 | 20250407 | 121900 | 3040102550 | 23400 | 23450 | 23450 | 23400 | 115 |
| 388 | 20250407 | 121800 | 3037411500 | 23400 | 23400 | 23450 | 23350 | 274 |
| 389 | 20250407 | 121700 | 3031000200 | 23400 | 23450 | 23450 | 23400 | 232 |
| 390 | 20250407 | 121600 | 3025571150 | 23450 | 23450 | 23450 | 23400 | 13 |
| 391 | 20250407 | 121500 | 3025266750 | 23450 | 23500 | 23500 | 23400 | 752 |
| 392 | 20250407 | 121400 | 3007664800 | 23400 | 23450 | 23500 | 23400 | 696 |
| 393 | 20250407 | 121300 | 2991342500 | 23500 | 23450 | 23500 | 23450 | 32 |
| 394 | 20250407 | 121200 | 2990590950 | 23500 | 23500 | 23500 | 23500 | 7 |
| 395 | 20250407 | 121100 | 2990426450 | 23500 | 23450 | 23500 | 23450 | 57 |
| 396 | 20250407 | 121000 | 2989089050 | 23450 | 23500 | 23500 | 23450 | 11 |
| 397 | 20250407 | 120900 | 2988831050 | 23500 | 23450 | 23500 | 23450 | 23 |
| 398 | 20250407 | 120800 | 2988291400 | 23500 | 23550 | 23550 | 23500 | 188 |
| 399 | 20250407 | 120700 | 2983873300 | 23550 | 23500 | 23550 | 23500 | 22 |
| 400 | 20250407 | 120600 | 2983356200 | 23500 | 23500 | 23550 | 23500 | 18 |
| 401 | 20250407 | 120500 | 2982933150 | 23550 | 23500 | 23600 | 23500 | 136 |
| 402 | 20250407 | 120400 | 2979730200 | 23500 | 23500 | 23500 | 23500 | 8 |
| 403 | 20250407 | 120300 | 2979542200 | 23550 | 23500 | 23550 | 23450 | 77 |
| 404 | 20250407 | 120200 | 2977731950 | 23500 | 23500 | 23550 | 23500 | 34 |
| 405 | 20250407 | 120100 | 2976931750 | 23550 | 23500 | 23550 | 23500 | 45 |
| 406 | 20250407 | 120000 | 2975874200 | 23550 | 23550 | 23550 | 23500 | 51 |
| 407 | 20250407 | 115900 | 2974675600 | 23550 | 23550 | 23550 | 23500 | 29 |
| 408 | 20250407 | 115800 | 2973993050 | 23500 | 23500 | 23550 | 23500 | 55 |
| 409 | 20250407 | 115700 | 2972700500 | 23500 | 23500 | 23550 | 23450 | 230 |
| 410 | 20250407 | 115600 | 2967295750 | 23500 | 23500 | 23550 | 23500 | 16 |
| 411 | 20250407 | 115500 | 2966919600 | 23550 | 23550 | 23600 | 23550 | 92 |
| 412 | 20250407 | 115400 | 2964752950 | 23550 | 23600 | 23600 | 23550 | 54 |
| 413 | 20250407 | 115300 | 2963478950 | 23550 | 23600 | 23600 | 23550 | 70 |
| 414 | 20250407 | 115200 | 2961830400 | 23550 | 23550 | 23600 | 23550 | 121 |
| 415 | 20250407 | 115100 | 2958975700 | 23600 | 23550 | 23600 | 23550 | 21 |
| 416 | 20250407 | 115000 | 2958481050 | 23550 | 23550 | 23600 | 23550 | 11 |
| 417 | 20250407 | 114900 | 2958221950 | 23550 | 23550 | 23600 | 23550 | 81 |
| 418 | 20250407 | 114800 | 2956314300 | 23550 | 23550 | 23600 | 23550 | 95 |
| 419 | 20250407 | 114700 | 2954076000 | 23550 | 23500 | 23550 | 23500 | 163 |
| 420 | 20250407 | 114600 | 2950237450 | 23500 | 23550 | 23550 | 23500 | 157 |
| 421 | 20250407 | 114500 | 2946546250 | 23550 | 23550 | 23550 | 23500 | 58 |
| 422 | 20250407 | 114400 | 2945180850 | 23550 | 23500 | 23550 | 23500 | 166 |
| 423 | 20250407 | 114300 | 2941273800 | 23550 | 23550 | 23550 | 23500 | 45 |
| 424 | 20250407 | 114200 | 2940214750 | 23500 | 23550 | 23550 | 23500 | 32 |
| 425 | 20250407 | 114100 | 2939461750 | 23550 | 23500 | 23550 | 23500 | 23 |
| 426 | 20250407 | 114000 | 2938920850 | 23550 | 23500 | 23550 | 23500 | 59 |
| 427 | 20250407 | 113900 | 2937531950 | 23550 | 23550 | 23550 | 23500 | 23 |
| 428 | 20250407 | 113800 | 2936990700 | 23550 | 23500 | 23550 | 23500 | 14 |
| 429 | 20250407 | 113700 | 2936661450 | 23550 | 23600 | 23600 | 23550 | 486 |
| 430 | 20250407 | 113600 | 2925215750 | 23600 | 23600 | 23650 | 23600 | 143 |
| 431 | 20250407 | 113500 | 2921840850 | 23650 | 23550 | 23700 | 23550 | 449 |
| 432 | 20250407 | 113400 | 2911224550 | 23550 | 23600 | 23600 | 23550 | 50 |
| 433 | 20250407 | 113300 | 2910045000 | 23600 | 23550 | 23600 | 23550 | 72 |
| 434 | 20250407 | 113200 | 2908346750 | 23550 | 23550 | 23550 | 23550 | 14 |
| 435 | 20250407 | 113100 | 2908017050 | 23550 | 23500 | 23550 | 23500 | 170 |
| 436 | 20250407 | 113000 | 2904014150 | 23550 | 23550 | 23550 | 23550 | 184 |
| 437 | 20250407 | 112900 | 2899680950 | 23500 | 23500 | 23550 | 23500 | 16 |
| 438 | 20250407 | 112800 | 2899304900 | 23500 | 23550 | 23550 | 23500 | 533 |
| 439 | 20250407 | 112700 | 2886779300 | 23500 | 23500 | 23550 | 23500 | 18 |
| 440 | 20250407 | 112600 | 2886356250 | 23500 | 23500 | 23550 | 23500 | 188 |
| 441 | 20250407 | 112500 | 2881938200 | 23500 | 23500 | 23550 | 23500 | 14 |
| 442 | 20250407 | 112400 | 2881609150 | 23550 | 23600 | 23600 | 23500 | 649 |
| 443 | 20250407 | 112300 | 2866327600 | 23600 | 23600 | 23600 | 23550 | 27 |
| 444 | 20250407 | 112200 | 2865691450 | 23550 | 23600 | 23625 | 23550 | 1406 |
| 445 | 20250407 | 112100 | 2832508950 | 23600 | 23650 | 23675 | 23600 | 37 |
| 446 | 20250407 | 112000 | 2831634575 | 23650 | 23650 | 23700 | 23650 | 175 |
| 447 | 20250407 | 111900 | 2827495075 | 23600 | 23700 | 23700 | 23600 | 462 |
| 448 | 20250407 | 111800 | 2816569075 | 23700 | 23650 | 23700 | 23650 | 290 |
| 449 | 20250407 | 111700 | 2809697625 | 23700 | 23650 | 23700 | 23650 | 772 |
| 450 | 20250407 | 111600 | 2791439275 | 23650 | 23650 | 23700 | 23650 | 142 |
| 451 | 20250407 | 111500 | 2788080425 | 23650 | 23650 | 23700 | 23650 | 149 |
| 452 | 20250407 | 111400 | 2784553425 | 23650 | 23650 | 23700 | 23600 | 934 |
| 453 | 20250407 | 111300 | 2762461075 | 23600 | 23650 | 23700 | 23600 | 306 |
| 454 | 20250407 | 111200 | 2755221375 | 23650 | 23650 | 23850 | 23650 | 846 |
| 455 | 20250407 | 111100 | 2735118225 | 23650 | 23650 | 23800 | 23650 | 785 |
| 456 | 20250407 | 111000 | 2716483225 | 23650 | 23650 | 23750 | 23600 | 240 |
| 457 | 20250407 | 110900 | 2710799475 | 23650 | 23600 | 23700 | 23600 | 147 |
| 458 | 20250407 | 110800 | 2707317075 | 23650 | 23700 | 23700 | 23600 | 503 |
| 459 | 20250407 | 110700 | 2695426875 | 23700 | 23700 | 23750 | 23700 | 456 |
| 460 | 20250407 | 110600 | 2684618225 | 23750 | 23650 | 23750 | 23650 | 394 |
| 461 | 20250407 | 110500 | 2675268175 | 23700 | 23650 | 23700 | 23650 | 964 |
| 462 | 20250407 | 110400 | 2652422575 | 23650 | 23600 | 23700 | 23600 | 205 |
| 463 | 20250407 | 110300 | 2647574375 | 23600 | 23600 | 23600 | 23600 | 37 |
| 464 | 20250407 | 110200 | 2646701175 | 23650 | 23600 | 23650 | 23600 | 190 |
| 465 | 20250407 | 110100 | 2642210225 | 23600 | 23650 | 23700 | 23550 | 350 |
| 466 | 20250407 | 110000 | 2633942775 | 23700 | 23650 | 23700 | 23600 | 595 |
| 467 | 20250407 | 105900 | 2619861275 | 23650 | 23550 | 23650 | 23550 | 472 |
| 468 | 20250407 | 105800 | 2608709025 | 23600 | 23550 | 23600 | 23550 | 130 |
| 469 | 20250407 | 105700 | 2605645275 | 23550 | 23500 | 23550 | 23500 | 91 |
| 470 | 20250407 | 105600 | 2603504075 | 23500 | 23500 | 23550 | 23500 | 73 |
| 471 | 20250407 | 105500 | 2601787025 | 23500 | 23450 | 23550 | 23450 | 53 |
| 472 | 20250407 | 105400 | 2600540225 | 23500 | 23500 | 23550 | 23500 | 99 |
| 473 | 20250407 | 105300 | 2598211225 | 23450 | 23450 | 23500 | 23450 | 141 |
| 474 | 20250407 | 105200 | 2594902225 | 23500 | 23500 | 23550 | 23450 | 683 |
| 475 | 20250407 | 105100 | 2578849675 | 23550 | 23500 | 23550 | 23500 | 106 |
| 476 | 20250407 | 105000 | 2576356075 | 23500 | 23500 | 23550 | 23450 | 145 |
| 477 | 20250407 | 104900 | 2572948275 | 23450 | 23550 | 23550 | 23450 | 65 |
| 478 | 20250407 | 104800 | 2571421425 | 23500 | 23450 | 23550 | 23450 | 1304 |
| 479 | 20250407 | 104700 | 2540778375 | 23450 | 23450 | 23500 | 23450 | 291 |
| 480 | 20250407 | 104600 | 2533949975 | 23450 | 23550 | 23550 | 23450 | 198 |
| 481 | 20250407 | 104500 | 2529295225 | 23550 | 23500 | 23550 | 23450 | 197 |
| 482 | 20250407 | 104400 | 2524662775 | 23525 | 23500 | 23525 | 23450 | 107 |
| 483 | 20250407 | 104300 | 2522149300 | 23500 | 23550 | 23550 | 23500 | 82 |
| 484 | 20250407 | 104200 | 2520219450 | 23550 | 23550 | 23550 | 23500 | 454 |
| 485 | 20250407 | 104100 | 2509547950 | 23550 | 23550 | 23600 | 23500 | 260 |
| 486 | 20250407 | 104000 | 2503416700 | 23500 | 23550 | 23550 | 23500 | 609 |
| 487 | 20250407 | 103900 | 2489075700 | 23550 | 23600 | 23600 | 23500 | 68 |
| 488 | 20250407 | 103800 | 2487473000 | 23550 | 23600 | 23600 | 23550 | 113 |
| 489 | 20250407 | 103700 | 2484808000 | 23600 | 23600 | 23650 | 23550 | 311 |
| 490 | 20250407 | 103600 | 2477462850 | 23600 | 23525 | 23600 | 23500 | 229 |
| 491 | 20250407 | 103500 | 2472071500 | 23500 | 23600 | 23600 | 23500 | 1312 |
| 492 | 20250407 | 103400 | 2441210150 | 23600 | 23550 | 23600 | 23550 | 450 |
| 493 | 20250407 | 103300 | 2430605150 | 23550 | 23500 | 23550 | 23500 | 998 |
| 494 | 20250407 | 103200 | 2407108200 | 23500 | 23450 | 23550 | 23450 | 728 |
| 495 | 20250407 | 103100 | 2389998800 | 23500 | 23450 | 23500 | 23400 | 646 |
| 496 | 20250407 | 103000 | 2374847500 | 23500 | 23450 | 23500 | 23400 | 572 |
| 497 | 20250407 | 102900 | 2361409900 | 23450 | 23500 | 23500 | 23400 | 818 |
| 498 | 20250407 | 102800 | 2342216650 | 23450 | 23400 | 23450 | 23400 | 358 |
| 499 | 20250407 | 102700 | 2333823100 | 23400 | 23450 | 23450 | 23400 | 338 |
| 500 | 20250407 | 102600 | 2325911350 | 23400 | 23450 | 23450 | 23400 | 585 |
| 501 | 20250407 | 102500 | 2312218650 | 23400 | 23400 | 23450 | 23400 | 279 |
| 502 | 20250407 | 102400 | 2305688800 | 23350 | 23300 | 23350 | 23300 | 319 |
| 503 | 20250407 | 102300 | 2298241350 | 23350 | 23300 | 23450 | 23300 | 1175 |
| 504 | 20250407 | 102200 | 2270784850 | 23300 | 23350 | 23350 | 23300 | 97 |
| 505 | 20250407 | 102100 | 2268520650 | 23300 | 23300 | 23350 | 23300 | 46 |
| 506 | 20250407 | 102000 | 2267447550 | 23350 | 23300 | 23350 | 23250 | 283 |
| 507 | 20250407 | 101900 | 2260850250 | 23300 | 23350 | 23350 | 23250 | 185 |
| 508 | 20250407 | 101800 | 2256540300 | 23350 | 23350 | 23350 | 23300 | 120 |
| 509 | 20250407 | 101700 | 2253740050 | 23350 | 23300 | 23350 | 23250 | 266 |
| 510 | 20250407 | 101600 | 2247541500 | 23300 | 23350 | 23400 | 23250 | 491 |
| 511 | 20250407 | 101500 | 2236086700 | 23350 | 23300 | 23350 | 23300 | 130 |
| 512 | 20250407 | 101400 | 2233052550 | 23300 | 23300 | 23350 | 23250 | 154 |
| 513 | 20250407 | 101300 | 2229464550 | 23300 | 23350 | 23350 | 23250 | 768 |
| 514 | 20250407 | 101200 | 2211597450 | 23350 | 23400 | 23400 | 23250 | 136 |
| 515 | 20250407 | 101100 | 2208424800 | 23400 | 23350 | 23450 | 23350 | 509 |
| 516 | 20250407 | 101000 | 2196513150 | 23300 | 23300 | 23400 | 23300 | 624 |
| 517 | 20250407 | 100900 | 2181945600 | 23350 | 23350 | 23400 | 23300 | 145 |
| 518 | 20250407 | 100800 | 2178562900 | 23350 | 23400 | 23400 | 23300 | 235 |
| 519 | 20250407 | 100700 | 2173077100 | 23400 | 23450 | 23450 | 23350 | 215 |
| 520 | 20250407 | 100600 | 2168048400 | 23450 | 23350 | 23450 | 23350 | 680 |
| 521 | 20250407 | 100500 | 2152144100 | 23400 | 23300 | 23400 | 23300 | 389 |
| 522 | 20250407 | 100400 | 2143064650 | 23300 | 23300 | 23350 | 23250 | 649 |
| 523 | 20250407 | 100300 | 2127943900 | 23300 | 23300 | 23350 | 23250 | 122 |
| 524 | 20250407 | 100200 | 2125101500 | 23300 | 23200 | 23350 | 23200 | 1076 |
| 525 | 20250407 | 100100 | 2100055900 | 23200 | 23250 | 23250 | 23200 | 207 |
| 526 | 20250407 | 100000 | 2095246950 | 23150 | 23200 | 23250 | 23150 | 281 |
| 527 | 20250407 | 095900 | 2088726350 | 23200 | 23200 | 23250 | 23150 | 582 |
| 528 | 20250407 | 095800 | 2075237350 | 23200 | 23150 | 23200 | 23100 | 382 |
| 529 | 20250407 | 095700 | 2066400800 | 23150 | 23000 | 23200 | 23000 | 1590 |
| 530 | 20250407 | 095600 | 2029581200 | 23050 | 23050 | 23150 | 23000 | 1102 |
| 531 | 20250407 | 095500 | 2004159200 | 23150 | 23150 | 23150 | 23000 | 86 |
| 532 | 20250407 | 095400 | 2002172300 | 23050 | 23100 | 23150 | 23050 | 101 |
| 533 | 20250407 | 095300 | 1999840150 | 23050 | 23050 | 23100 | 23000 | 192 |
| 534 | 20250407 | 095200 | 1995413700 | 23050 | 23150 | 23150 | 23050 | 578 |
| 535 | 20250407 | 095100 | 1982074200 | 23150 | 23150 | 23150 | 23050 | 765 |
| 536 | 20250407 | 095000 | 1964428300 | 23100 | 23050 | 23200 | 23000 | 447 |
| 537 | 20250407 | 094900 | 1954109650 | 23150 | 23050 | 23200 | 23000 | 327 |
| 538 | 20250407 | 094800 | 1946558500 | 23050 | 23050 | 23150 | 22850 | 2251 |
| 539 | 20250407 | 094700 | 1894873200 | 23100 | 23200 | 23200 | 23000 | 1012 |
| 540 | 20250407 | 094600 | 1871541350 | 23150 | 23150 | 23200 | 23100 | 542 |
| 541 | 20250407 | 094500 | 1858978150 | 23150 | 23200 | 23250 | 23050 | 944 |
| 542 | 20250407 | 094400 | 1837148850 | 23100 | 23200 | 23250 | 23100 | 423 |
| 543 | 20250407 | 094300 | 1827341350 | 23150 | 23300 | 23300 | 23150 | 1144 |
| 544 | 20250407 | 094200 | 1800809300 | 23300 | 23250 | 23300 | 23200 | 1185 |
| 545 | 20250407 | 094100 | 1773258650 | 23250 | 23150 | 23250 | 23100 | 2440 |
| 546 | 20250407 | 094000 | 1716651900 | 23100 | 23150 | 23150 | 23100 | 786 |
| 547 | 20250407 | 093900 | 1698467700 | 23100 | 23100 | 23150 | 23100 | 474 |
| 548 | 20250407 | 093800 | 1687504150 | 23150 | 23050 | 23150 | 23050 | 65 |
| 549 | 20250407 | 093700 | 1686004000 | 23050 | 23000 | 23100 | 23000 | 156 |
| 550 | 20250407 | 093600 | 1682406450 | 23100 | 23100 | 23100 | 23050 | 527 |
| 551 | 20250407 | 093500 | 1670247050 | 23100 | 22950 | 23100 | 22950 | 235 |
| 552 | 20250407 | 093400 | 1664836100 | 23050 | 22900 | 23100 | 22900 | 549 |
| 553 | 20250407 | 093300 | 1652202050 | 22900 | 22900 | 23050 | 22900 | 284 |
| 554 | 20250407 | 093200 | 1645692050 | 22900 | 22900 | 22950 | 22850 | 820 |
| 555 | 20250407 | 093100 | 1626898500 | 22900 | 22800 | 22900 | 22800 | 865 |
| 556 | 20250407 | 093000 | 1607146950 | 22850 | 22850 | 22950 | 22800 | 1089 |
| 557 | 20250407 | 092900 | 1582272450 | 22900 | 22900 | 22950 | 22850 | 1104 |
| 558 | 20250407 | 092800 | 1557000200 | 22900 | 23000 | 23000 | 22850 | 1517 |
| 559 | 20250407 | 092700 | 1522244600 | 22950 | 23050 | 23050 | 22850 | 4561 |
| 560 | 20250407 | 092600 | 1417478000 | 23050 | 23200 | 23200 | 23000 | 2841 |
| 561 | 20250407 | 092500 | 1351968950 | 23200 | 23200 | 23200 | 23150 | 516 |
| 562 | 20250407 | 092400 | 1340022050 | 23200 | 23250 | 23250 | 23100 | 737 |
| 563 | 20250407 | 092300 | 1322958000 | 23250 | 23300 | 23300 | 23200 | 830 |
| 564 | 20250407 | 092200 | 1303673150 | 23300 | 23350 | 23400 | 23250 | 792 |
| 565 | 20250407 | 092100 | 1285211850 | 23400 | 23400 | 23450 | 23300 | 886 |
| 566 | 20250407 | 092000 | 1264534350 | 23500 | 23500 | 23500 | 23400 | 1950 |
| 567 | 20250407 | 091900 | 1218876350 | 23500 | 23450 | 23550 | 23450 | 356 |
| 568 | 20250407 | 091800 | 1210510750 | 23550 | 23500 | 23550 | 23450 | 544 |
| 569 | 20250407 | 091700 | 1197743950 | 23500 | 23600 | 23600 | 23400 | 1874 |
| 570 | 20250407 | 091600 | 1153799700 | 23500 | 23400 | 23550 | 23350 | 1608 |
| 571 | 20250407 | 091500 | 1116080250 | 23300 | 23450 | 23450 | 23300 | 468 |
| 572 | 20250407 | 091400 | 1105152050 | 23500 | 23200 | 23500 | 23200 | 3723 |
| 573 | 20250407 | 091300 | 1018265950 | 23200 | 23250 | 23300 | 23150 | 2177 |
| 574 | 20250407 | 091200 | 967726150 | 23250 | 23250 | 23250 | 23150 | 754 |
| 575 | 20250407 | 091100 | 950226850 | 23250 | 23450 | 23450 | 23150 | 1454 |
| 576 | 20250407 | 091000 | 916393850 | 23500 | 23550 | 23550 | 23200 | 1040 |
| 577 | 20250407 | 090900 | 892167250 | 23300 | 23200 | 23650 | 23100 | 8963 |
| 578 | 20250407 | 090800 | 684049350 | 23250 | 23100 | 23250 | 23000 | 3047 |
| 579 | 20250407 | 090700 | 613646550 | 23100 | 22850 | 23100 | 22850 | 1059 |
| 580 | 20250407 | 090600 | 589357200 | 22900 | 22850 | 23000 | 22850 | 1680 |
| 581 | 20250407 | 090500 | 550895700 | 22750 | 22850 | 22900 | 22750 | 4910 |
| 582 | 20250407 | 090400 | 439055750 | 22850 | 22850 | 22950 | 22800 | 1272 |
| 583 | 20250407 | 090300 | 410004900 | 22850 | 22950 | 23000 | 22850 | 974 |
| 584 | 20250407 | 090200 | 387724000 | 22900 | 23000 | 23000 | 22800 | 978 |
| 585 | 20250407 | 090100 | 365360400 | 23000 | 23050 | 23100 | 22900 | 1630 |
| 586 | 20250407 | 090000 | 327844250 | 23050 | 23050 | 23300 | 22800 | 14235 |