31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 182600 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 59266 |
| 3 | 20250407 | 182500 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20250407 | 182400 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20250407 | 182300 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20250407 | 182200 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20250407 | 182100 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20250407 | 182000 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20250407 | 181900 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20250407 | 181800 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20250407 | 181700 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20250407 | 181600 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20250407 | 181500 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20250407 | 181400 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20250407 | 181300 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20250407 | 181200 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20250407 | 181100 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20250407 | 181000 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20250407 | 180900 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20250407 | 180800 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20250407 | 180700 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20250407 | 180600 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20250407 | 180500 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20250407 | 180400 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20250407 | 180300 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20250407 | 180200 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20250407 | 180100 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20250407 | 180000 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20250407 | 175900 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20250407 | 175800 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20250407 | 175700 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20250407 | 175600 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 59266 |
| 33 | 20250407 | 175500 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20250407 | 175400 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20250407 | 175300 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20250407 | 175200 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20250407 | 175100 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20250407 | 175000 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20250407 | 174900 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20250407 | 174800 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20250407 | 174700 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20250407 | 174600 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20250407 | 174500 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20250407 | 174400 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20250407 | 174300 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20250407 | 174200 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20250407 | 174100 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20250407 | 174000 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20250407 | 173900 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20250407 | 173800 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20250407 | 173700 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20250407 | 173600 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20250407 | 173500 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20250407 | 173400 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20250407 | 173300 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20250407 | 173200 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20250407 | 173100 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20250407 | 173000 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20250407 | 172900 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20250407 | 172800 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20250407 | 172700 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20250407 | 172600 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 59266 |
| 63 | 20250407 | 172500 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20250407 | 172400 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20250407 | 172300 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20250407 | 172200 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20250407 | 172100 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20250407 | 172000 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20250407 | 171900 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20250407 | 171800 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20250407 | 171700 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20250407 | 171600 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20250407 | 171500 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20250407 | 171400 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20250407 | 171300 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20250407 | 171200 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20250407 | 171100 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20250407 | 171000 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20250407 | 170900 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20250407 | 170800 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20250407 | 170700 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20250407 | 170600 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20250407 | 170500 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20250407 | 170400 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20250407 | 170300 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20250407 | 170200 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20250407 | 170100 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20250407 | 170000 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20250407 | 165900 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20250407 | 165800 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20250407 | 165700 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20250407 | 165600 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 59266 |
| 93 | 20250407 | 165500 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20250407 | 165400 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20250407 | 165300 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20250407 | 165200 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20250407 | 165100 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20250407 | 165000 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20250407 | 164900 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20250407 | 164800 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20250407 | 164700 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20250407 | 164600 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20250407 | 164500 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20250407 | 164400 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20250407 | 164300 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20250407 | 164200 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20250407 | 164100 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20250407 | 164000 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20250407 | 163900 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20250407 | 163800 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20250407 | 163700 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20250407 | 163600 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20250407 | 163500 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20250407 | 163400 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20250407 | 163300 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20250407 | 163200 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20250407 | 163100 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20250407 | 163000 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20250407 | 162900 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20250407 | 162800 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20250407 | 162700 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20250407 | 162600 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 59266 |
| 123 | 20250407 | 162500 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20250407 | 162400 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20250407 | 162300 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20250407 | 162200 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20250407 | 162100 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20250407 | 162000 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20250407 | 161900 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20250407 | 161800 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20250407 | 161700 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20250407 | 161600 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20250407 | 161500 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20250407 | 161400 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20250407 | 161300 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20250407 | 161200 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20250407 | 161100 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20250407 | 161000 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20250407 | 160900 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20250407 | 160800 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20250407 | 160700 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20250407 | 160600 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20250407 | 160500 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20250407 | 160400 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20250407 | 160300 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20250407 | 160200 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20250407 | 160100 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20250407 | 160000 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20250407 | 155900 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20250407 | 155800 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20250407 | 155700 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20250407 | 155600 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 59266 |
| 153 | 20250407 | 155500 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20250407 | 155400 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20250407 | 155300 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20250407 | 155200 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20250407 | 155100 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20250407 | 155000 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20250407 | 154900 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20250407 | 154800 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20250407 | 154700 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20250407 | 154600 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20250407 | 154500 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20250407 | 154400 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20250407 | 154300 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20250407 | 154200 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20250407 | 154100 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20250407 | 154000 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20250407 | 153900 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20250407 | 153800 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20250407 | 153700 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20250407 | 153600 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20250407 | 153500 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20250407 | 153400 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20250407 | 153300 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20250407 | 153200 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20250407 | 153100 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20250407 | 153000 | 21311162825 | 22350 | 22350 | 22350 | 22350 | 59266 |
| 179 | 20250407 | 152900 | 19986567725 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20250407 | 152800 | 19986567725 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20250407 | 152700 | 19986567725 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20250407 | 152600 | 19986567725 | 22300 | 22300 | 22300 | 22300 | 0 |
| 183 | 20250407 | 152500 | 19986567725 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20250407 | 152400 | 19986567725 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20250407 | 152300 | 19986567725 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20250407 | 152200 | 19986567725 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20250407 | 152100 | 19986567725 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20250407 | 152000 | 19986567725 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20250407 | 151900 | 19986567725 | 22300 | 22400 | 22400 | 22300 | 1034 |
| 190 | 20250407 | 151800 | 19963466775 | 22300 | 22400 | 22400 | 22300 | 3598 |
| 191 | 20250407 | 151700 | 19883170125 | 22400 | 22400 | 22400 | 22300 | 4041 |
| 192 | 20250407 | 151600 | 19792837425 | 22375 | 22400 | 22400 | 22375 | 734 |
| 193 | 20250407 | 151500 | 19776399775 | 22400 | 22450 | 22450 | 22350 | 2714 |
| 194 | 20250407 | 151400 | 19715586175 | 22450 | 22450 | 22450 | 22350 | 4049 |
| 195 | 20250407 | 151300 | 19624903225 | 22450 | 22375 | 22450 | 22375 | 9846 |
| 196 | 20250407 | 151200 | 19404326300 | 22400 | 22400 | 22400 | 22375 | 736 |
| 197 | 20250407 | 151100 | 19387846700 | 22400 | 22450 | 22450 | 22350 | 3855 |
| 198 | 20250407 | 151000 | 19301440300 | 22425 | 22450 | 22450 | 22400 | 1511 |
| 199 | 20250407 | 150900 | 19267524150 | 22450 | 22450 | 22450 | 22400 | 862 |
| 200 | 20250407 | 150800 | 19248172800 | 22450 | 22350 | 22450 | 22350 | 4007 |
| 201 | 20250407 | 150700 | 19158422900 | 22400 | 22400 | 22400 | 22350 | 14548 |
| 202 | 20250407 | 150600 | 18832752700 | 22400 | 22350 | 22400 | 22350 | 562 |
| 203 | 20250407 | 150500 | 18820171250 | 22400 | 22400 | 22400 | 22350 | 1953 |
| 204 | 20250407 | 150400 | 18776445450 | 22350 | 22450 | 22500 | 22350 | 6531 |
| 205 | 20250407 | 150300 | 18630070350 | 22500 | 22500 | 22500 | 22450 | 2624 |
| 206 | 20250407 | 150200 | 18571118425 | 22500 | 22500 | 22500 | 22450 | 555 |
| 207 | 20250407 | 150100 | 18558642975 | 22500 | 22450 | 22500 | 22450 | 785 |
| 208 | 20250407 | 150000 | 18540981975 | 22500 | 22400 | 22500 | 22400 | 8342 |
| 209 | 20250407 | 145900 | 18353699525 | 22400 | 22450 | 22450 | 22400 | 1271 |
| 210 | 20250407 | 145800 | 18325170925 | 22450 | 22400 | 22450 | 22400 | 1260 |
| 211 | 20250407 | 145700 | 18296940475 | 22400 | 22400 | 22450 | 22400 | 1307 |
| 212 | 20250407 | 145600 | 18267655775 | 22450 | 22350 | 22450 | 22350 | 6605 |
| 213 | 20250407 | 145500 | 18119706975 | 22400 | 22350 | 22400 | 22350 | 913 |
| 214 | 20250407 | 145400 | 18099264975 | 22400 | 22350 | 22400 | 22350 | 1700 |
| 215 | 20250407 | 145300 | 18061191075 | 22400 | 22400 | 22450 | 22350 | 4244 |
| 216 | 20250407 | 145200 | 17966138650 | 22450 | 22450 | 22450 | 22400 | 324 |
| 217 | 20250407 | 145100 | 17958874750 | 22450 | 22450 | 22450 | 22400 | 13004 |
| 218 | 20250407 | 145000 | 17667516700 | 22450 | 22450 | 22450 | 22400 | 632 |
| 219 | 20250407 | 144900 | 17653334600 | 22450 | 22400 | 22450 | 22400 | 410 |
| 220 | 20250407 | 144800 | 17644137650 | 22450 | 22500 | 22500 | 22400 | 1436 |
| 221 | 20250407 | 144700 | 17611902150 | 22450 | 22550 | 22550 | 22450 | 9715 |
| 222 | 20250407 | 144600 | 17393578050 | 22500 | 22450 | 22600 | 22450 | 16460 |
| 223 | 20250407 | 144500 | 17023076050 | 22500 | 22500 | 22500 | 22450 | 12078 |
| 224 | 20250407 | 144400 | 16751329500 | 22500 | 22450 | 22500 | 22450 | 2078 |
| 225 | 20250407 | 144300 | 16704581550 | 22500 | 22500 | 22500 | 22450 | 403 |
| 226 | 20250407 | 144200 | 16695523650 | 22450 | 22450 | 22500 | 22450 | 271 |
| 227 | 20250407 | 144100 | 16689432750 | 22450 | 22500 | 22500 | 22450 | 474 |
| 228 | 20250407 | 144000 | 16678776250 | 22450 | 22500 | 22500 | 22450 | 2446 |
| 229 | 20250407 | 143900 | 16623748050 | 22500 | 22500 | 22500 | 22450 | 573 |
| 230 | 20250407 | 143800 | 16610869050 | 22500 | 22500 | 22500 | 22450 | 340 |
| 231 | 20250407 | 143700 | 16603225850 | 22500 | 22500 | 22500 | 22450 | 340 |
| 232 | 20250407 | 143600 | 16595584400 | 22450 | 22500 | 22500 | 22450 | 336 |
| 233 | 20250407 | 143500 | 16588030700 | 22450 | 22500 | 22550 | 22450 | 3529 |
| 234 | 20250407 | 143400 | 16508634675 | 22550 | 22500 | 22550 | 22500 | 477 |
| 235 | 20250407 | 143300 | 16497884525 | 22550 | 22500 | 22600 | 22500 | 1040 |
| 236 | 20250407 | 143200 | 16474437650 | 22500 | 22550 | 22600 | 22500 | 1271 |
| 237 | 20250407 | 143100 | 16445774300 | 22550 | 22550 | 22600 | 22500 | 1087 |
| 238 | 20250407 | 143000 | 16421265650 | 22550 | 22550 | 22600 | 22500 | 1030 |
| 239 | 20250407 | 142900 | 16398040250 | 22550 | 22550 | 22600 | 22500 | 2550 |
| 240 | 20250407 | 142800 | 16340549650 | 22550 | 22550 | 22600 | 22550 | 2189 |
| 241 | 20250407 | 142700 | 16291179700 | 22600 | 22550 | 22600 | 22500 | 1391 |
| 242 | 20250407 | 142600 | 16259781200 | 22500 | 22500 | 22600 | 22500 | 482 |
| 243 | 20250407 | 142500 | 16248915800 | 22600 | 22500 | 22600 | 22500 | 3578 |
| 244 | 20250407 | 142400 | 16168316900 | 22500 | 22550 | 22550 | 22500 | 456 |
| 245 | 20250407 | 142300 | 16158038750 | 22550 | 22550 | 22600 | 22500 | 1004 |
| 246 | 20250407 | 142200 | 16135403900 | 22500 | 22550 | 22600 | 22500 | 1022 |
| 247 | 20250407 | 142100 | 16112363350 | 22550 | 22550 | 22600 | 22500 | 1219 |
| 248 | 20250407 | 142000 | 16084875600 | 22600 | 22700 | 22700 | 22500 | 6379 |
| 249 | 20250407 | 141900 | 15940517700 | 22700 | 22450 | 22700 | 22450 | 70332 |
| 250 | 20250407 | 141800 | 14357451650 | 22500 | 22500 | 22500 | 22450 | 435 |
| 251 | 20250407 | 141700 | 14347677400 | 22500 | 22450 | 22500 | 22450 | 397 |
| 252 | 20250407 | 141600 | 14338754700 | 22500 | 22500 | 22500 | 22450 | 634 |
| 253 | 20250407 | 141500 | 14324495400 | 22500 | 22500 | 22500 | 22450 | 632 |
| 254 | 20250407 | 141400 | 14310297050 | 22500 | 22500 | 22500 | 22450 | 1193 |
| 255 | 20250407 | 141300 | 14283474850 | 22500 | 22500 | 22500 | 22450 | 1048 |
| 256 | 20250407 | 141200 | 14259903775 | 22500 | 22500 | 22500 | 22450 | 22976 |
| 257 | 20250407 | 141100 | 13742959875 | 22500 | 22500 | 22500 | 22450 | 1011 |
| 258 | 20250407 | 141000 | 13720219225 | 22500 | 22500 | 22500 | 22450 | 891 |
| 259 | 20250407 | 140900 | 13700183475 | 22500 | 22500 | 22500 | 22450 | 441 |
| 260 | 20250407 | 140800 | 13690277325 | 22500 | 22500 | 22500 | 22450 | 253 |
| 261 | 20250407 | 140700 | 13684592625 | 22500 | 22500 | 22500 | 22450 | 291 |
| 262 | 20250407 | 140600 | 13678054875 | 22500 | 22450 | 22500 | 22450 | 445 |
| 263 | 20250407 | 140500 | 13668055675 | 22500 | 22500 | 22550 | 22450 | 1157 |
| 264 | 20250407 | 140400 | 13642023675 | 22550 | 22500 | 22550 | 22450 | 2055 |
| 265 | 20250407 | 140300 | 13595795000 | 22500 | 22550 | 22550 | 22450 | 1271 |
| 266 | 20250407 | 140200 | 13567203700 | 22550 | 22500 | 22550 | 22450 | 2933 |
| 267 | 20250407 | 140100 | 13501203200 | 22500 | 22500 | 22550 | 22500 | 279 |
| 268 | 20250407 | 140000 | 13494917000 | 22550 | 22550 | 22550 | 22500 | 524 |
| 269 | 20250407 | 135900 | 13483108200 | 22500 | 22550 | 22550 | 22500 | 434 |
| 270 | 20250407 | 135800 | 13473325950 | 22500 | 22500 | 22550 | 22500 | 757 |
| 271 | 20250407 | 135700 | 13456270600 | 22500 | 22500 | 22550 | 22500 | 1431 |
| 272 | 20250407 | 135600 | 13424013500 | 22500 | 22500 | 22550 | 22500 | 533 |
| 273 | 20250407 | 135500 | 13412010450 | 22550 | 22500 | 22550 | 22500 | 349 |
| 274 | 20250407 | 135400 | 13404148275 | 22500 | 22600 | 22600 | 22500 | 4570 |
| 275 | 20250407 | 135300 | 13301219875 | 22550 | 22550 | 22600 | 22500 | 669 |
| 276 | 20250407 | 135200 | 13286140925 | 22500 | 22550 | 22600 | 22500 | 565 |
| 277 | 20250407 | 135100 | 13273403975 | 22550 | 22550 | 22600 | 22500 | 647 |
| 278 | 20250407 | 135000 | 13258818875 | 22600 | 22550 | 22600 | 22500 | 1882 |
| 279 | 20250407 | 134900 | 13216378725 | 22550 | 22600 | 22600 | 22500 | 2902 |
| 280 | 20250407 | 134800 | 13150960575 | 22600 | 22600 | 22750 | 22550 | 18997 |
| 281 | 20250407 | 134700 | 12721488575 | 22600 | 22600 | 22600 | 22550 | 6889 |
| 282 | 20250407 | 134600 | 12565817475 | 22600 | 22550 | 22600 | 22550 | 3376 |
| 283 | 20250407 | 134500 | 12489536225 | 22600 | 22600 | 22600 | 22550 | 25797 |
| 284 | 20250407 | 134400 | 11906532425 | 22600 | 22750 | 22750 | 22550 | 123994 |
| 285 | 20250407 | 134300 | 9104021825 | 22700 | 22750 | 22750 | 22700 | 321 |
| 286 | 20250407 | 134200 | 9096729975 | 22750 | 22750 | 22750 | 22700 | 238 |
| 287 | 20250407 | 134100 | 9091323825 | 22750 | 22800 | 22800 | 22700 | 501 |
| 288 | 20250407 | 134000 | 9079932375 | 22800 | 22750 | 22800 | 22650 | 1261 |
| 289 | 20250407 | 133900 | 9051252275 | 22700 | 22750 | 22750 | 22600 | 30841 |
| 290 | 20250407 | 133800 | 8353806725 | 22700 | 22700 | 22750 | 22700 | 639 |
| 291 | 20250407 | 133700 | 8339277725 | 22700 | 22750 | 22800 | 22700 | 862 |
| 292 | 20250407 | 133600 | 8319673175 | 22800 | 22800 | 22800 | 22750 | 347 |
| 293 | 20250407 | 133500 | 8311776475 | 22750 | 22750 | 22800 | 22750 | 505 |
| 294 | 20250407 | 133400 | 8300279575 | 22800 | 22800 | 22800 | 22750 | 551 |
| 295 | 20250407 | 133300 | 8287729875 | 22800 | 22750 | 22800 | 22750 | 245 |
| 296 | 20250407 | 133200 | 8282152775 | 22800 | 22800 | 22800 | 22750 | 183 |
| 297 | 20250407 | 133100 | 8277984525 | 22800 | 22800 | 22800 | 22750 | 232 |
| 298 | 20250407 | 133000 | 8272700475 | 22750 | 22800 | 22800 | 22750 | 251 |
| 299 | 20250407 | 132900 | 8266982125 | 22800 | 22800 | 22800 | 22750 | 285 |
| 300 | 20250407 | 132800 | 8260489925 | 22800 | 22850 | 22850 | 22750 | 463 |
| 301 | 20250407 | 132700 | 8249931125 | 22850 | 22850 | 22850 | 22750 | 1561 |
| 302 | 20250407 | 132600 | 8214344725 | 22800 | 22800 | 22850 | 22800 | 235 |
| 303 | 20250407 | 132500 | 8208981125 | 22800 | 22850 | 22850 | 22800 | 868 |
| 304 | 20250407 | 132400 | 8189180925 | 22850 | 22800 | 22850 | 22800 | 255 |
| 305 | 20250407 | 132300 | 8183362025 | 22850 | 22850 | 22850 | 22800 | 222 |
| 306 | 20250407 | 132200 | 8178294925 | 22800 | 22850 | 22850 | 22800 | 125 |
| 307 | 20250407 | 132100 | 8175443175 | 22850 | 22850 | 22850 | 22800 | 202 |
| 308 | 20250407 | 132000 | 8170833175 | 22850 | 22850 | 22850 | 22800 | 749 |
| 309 | 20250407 | 131900 | 8153722825 | 22850 | 22900 | 22900 | 22800 | 1042 |
| 310 | 20250407 | 131800 | 8129914225 | 22900 | 22900 | 22900 | 22850 | 151 |
| 311 | 20250407 | 131700 | 8126459775 | 22900 | 22900 | 22900 | 22850 | 122 |
| 312 | 20250407 | 131600 | 8123666925 | 22900 | 22950 | 22950 | 22900 | 1346 |
| 313 | 20250407 | 131500 | 8092840175 | 22900 | 22950 | 22950 | 22900 | 169 |
| 314 | 20250407 | 131400 | 8088962875 | 22950 | 22950 | 22950 | 22950 | 54 |
| 315 | 20250407 | 131300 | 8087723575 | 22950 | 22950 | 22950 | 22950 | 37 |
| 316 | 20250407 | 131200 | 8086874425 | 22950 | 22950 | 22950 | 22950 | 120 |
| 317 | 20250407 | 131100 | 8084120425 | 22950 | 22950 | 22950 | 22900 | 92 |
| 318 | 20250407 | 131000 | 8082012175 | 22950 | 22950 | 22950 | 22950 | 110 |
| 319 | 20250407 | 130900 | 8079487675 | 22950 | 22950 | 22950 | 22950 | 109 |
| 320 | 20250407 | 130800 | 8076986125 | 22950 | 22900 | 22950 | 22900 | 38 |
| 321 | 20250407 | 130700 | 8076115275 | 22950 | 22950 | 22950 | 22900 | 207 |
| 322 | 20250407 | 130600 | 8071371825 | 22900 | 22950 | 22950 | 22900 | 244 |
| 323 | 20250407 | 130500 | 8065781525 | 22950 | 22950 | 22950 | 22950 | 109 |
| 324 | 20250407 | 130400 | 8063279975 | 22950 | 22950 | 22950 | 22900 | 70 |
| 325 | 20250407 | 130300 | 8061673775 | 22950 | 22900 | 22950 | 22900 | 118 |
| 326 | 20250407 | 130200 | 8058969975 | 22950 | 22950 | 22950 | 22900 | 615 |
| 327 | 20250407 | 130100 | 8044882775 | 22950 | 22900 | 22950 | 22900 | 29 |
| 328 | 20250407 | 130000 | 8044217325 | 22900 | 22850 | 22900 | 22850 | 1516 |
| 329 | 20250407 | 125900 | 8009513575 | 22850 | 22850 | 22900 | 22850 | 294 |
| 330 | 20250407 | 125800 | 8002791775 | 22850 | 22900 | 22900 | 22850 | 59 |
| 331 | 20250407 | 125700 | 8001443275 | 22900 | 22900 | 22900 | 22850 | 772 |
| 332 | 20250407 | 125600 | 7983772475 | 22850 | 22900 | 22900 | 22850 | 117 |
| 333 | 20250407 | 125500 | 7981095375 | 22900 | 22900 | 22900 | 22850 | 273 |
| 334 | 20250407 | 125400 | 7974853675 | 22900 | 22900 | 22900 | 22850 | 82 |
| 335 | 20250407 | 125300 | 7972976425 | 22900 | 22900 | 22950 | 22850 | 1540 |
| 336 | 20250407 | 125200 | 7937708925 | 22900 | 22850 | 22900 | 22850 | 535 |
| 337 | 20250407 | 125100 | 7925461075 | 22850 | 22850 | 22900 | 22850 | 831 |
| 338 | 20250407 | 125000 | 7906469925 | 22800 | 22850 | 22850 | 22800 | 163 |
| 339 | 20250407 | 124900 | 7902746225 | 22850 | 22850 | 22850 | 22800 | 209 |
| 340 | 20250407 | 124800 | 7897977675 | 22850 | 22850 | 22850 | 22800 | 72 |
| 341 | 20250407 | 124700 | 7896333025 | 22850 | 22850 | 22850 | 22800 | 1155 |
| 342 | 20250407 | 124600 | 7869948725 | 22850 | 22850 | 22850 | 22800 | 312 |
| 343 | 20250407 | 124500 | 7862820525 | 22900 | 22900 | 22900 | 22850 | 296 |
| 344 | 20250407 | 124400 | 7856052125 | 22900 | 22900 | 22950 | 22850 | 106 |
| 345 | 20250407 | 124300 | 7853623075 | 22950 | 22850 | 22950 | 22800 | 2809 |
| 346 | 20250407 | 124200 | 7789380225 | 22900 | 22850 | 22900 | 22850 | 181 |
| 347 | 20250407 | 124100 | 7785241675 | 22900 | 22850 | 22900 | 22850 | 952 |
| 348 | 20250407 | 124000 | 7763457625 | 22900 | 22850 | 22900 | 22850 | 886 |
| 349 | 20250407 | 123900 | 7743209025 | 22850 | 22850 | 22850 | 22800 | 292 |
| 350 | 20250407 | 123800 | 7736547475 | 22850 | 22850 | 22850 | 22800 | 141 |
| 351 | 20250407 | 123700 | 7733326275 | 22850 | 22800 | 22850 | 22800 | 339 |
| 352 | 20250407 | 123600 | 7725592125 | 22850 | 22850 | 22850 | 22800 | 67 |
| 353 | 20250407 | 123500 | 7724061775 | 22850 | 22850 | 22900 | 22800 | 306 |
| 354 | 20250407 | 123400 | 7717068575 | 22850 | 22850 | 22850 | 22800 | 1584 |
| 355 | 20250407 | 123300 | 7680886275 | 22850 | 22850 | 22850 | 22800 | 146 |
| 356 | 20250407 | 123200 | 7677550775 | 22800 | 22900 | 22900 | 22800 | 1228 |
| 357 | 20250407 | 123100 | 7649497525 | 22900 | 22850 | 22900 | 22850 | 101 |
| 358 | 20250407 | 123000 | 7647185275 | 22900 | 22900 | 22900 | 22850 | 200 |
| 359 | 20250407 | 122900 | 7642612975 | 22900 | 22900 | 22950 | 22900 | 519 |
| 360 | 20250407 | 122800 | 7630725075 | 22900 | 22950 | 22950 | 22900 | 234 |
| 361 | 20250407 | 122700 | 7625363875 | 22950 | 22950 | 22950 | 22900 | 126 |
| 362 | 20250407 | 122600 | 7622473625 | 22900 | 22900 | 22950 | 22900 | 671 |
| 363 | 20250407 | 122500 | 7607102825 | 22900 | 22950 | 22950 | 22900 | 238 |
| 364 | 20250407 | 122400 | 7601646475 | 22950 | 22950 | 22950 | 22900 | 366 |
| 365 | 20250407 | 122300 | 7593259025 | 22950 | 22900 | 22950 | 22900 | 1679 |
| 366 | 20250407 | 122200 | 7554809025 | 22900 | 22900 | 22900 | 22850 | 222 |
| 367 | 20250407 | 122100 | 7549733225 | 22900 | 22900 | 22900 | 22850 | 966 |
| 368 | 20250407 | 122000 | 7527614975 | 22950 | 22950 | 22950 | 22900 | 396 |
| 369 | 20250407 | 121900 | 7518544375 | 22950 | 22950 | 22950 | 22900 | 563 |
| 370 | 20250407 | 121800 | 7505646725 | 22900 | 22950 | 22950 | 22900 | 299 |
| 371 | 20250407 | 121700 | 7498796825 | 22900 | 22950 | 22950 | 22900 | 188 |
| 372 | 20250407 | 121600 | 7494486325 | 22950 | 22950 | 23000 | 22900 | 120 |
| 373 | 20250407 | 121500 | 7491734125 | 22950 | 22950 | 23000 | 22950 | 1680 |
| 374 | 20250407 | 121400 | 7453177975 | 22950 | 22950 | 22950 | 22900 | 867 |
| 375 | 20250407 | 121300 | 7433320050 | 22950 | 22950 | 22950 | 22900 | 88 |
| 376 | 20250407 | 121200 | 7431301500 | 22950 | 22950 | 22950 | 22900 | 485 |
| 377 | 20250407 | 121100 | 7420186600 | 22900 | 22950 | 22950 | 22900 | 104 |
| 378 | 20250407 | 121000 | 7417802850 | 22950 | 22900 | 22950 | 22900 | 359 |
| 379 | 20250407 | 120900 | 7409575600 | 22950 | 22950 | 22950 | 22900 | 75 |
| 380 | 20250407 | 120800 | 7407854950 | 22950 | 22900 | 22950 | 22900 | 317 |
| 381 | 20250407 | 120700 | 7400592300 | 22950 | 22950 | 22950 | 22900 | 399 |
| 382 | 20250407 | 120600 | 7391446150 | 22950 | 22900 | 22950 | 22900 | 392 |
| 383 | 20250407 | 120500 | 7382465300 | 22950 | 23000 | 23000 | 22900 | 388 |
| 384 | 20250407 | 120400 | 7373572900 | 23000 | 22950 | 23000 | 22900 | 1181 |
| 385 | 20250407 | 120300 | 7346491400 | 22950 | 22950 | 22950 | 22900 | 270 |
| 386 | 20250407 | 120200 | 7340302450 | 22900 | 22950 | 22950 | 22850 | 141 |
| 387 | 20250407 | 120100 | 7337072600 | 22900 | 22900 | 22950 | 22900 | 194 |
| 388 | 20250407 | 120000 | 7332629900 | 22950 | 22900 | 22950 | 22850 | 1906 |
| 389 | 20250407 | 115900 | 7289017050 | 22900 | 22850 | 22900 | 22850 | 778 |
| 390 | 20250407 | 115800 | 7271236700 | 22850 | 22900 | 22900 | 22850 | 1037 |
| 391 | 20250407 | 115700 | 7247500500 | 22900 | 22850 | 22900 | 22850 | 1694 |
| 392 | 20250407 | 115600 | 7208742650 | 22850 | 22850 | 22900 | 22850 | 383 |
| 393 | 20250407 | 115500 | 7199986375 | 22850 | 22850 | 22900 | 22850 | 1207 |
| 394 | 20250407 | 115400 | 7172403225 | 22900 | 22900 | 22900 | 22850 | 268 |
| 395 | 20250407 | 115300 | 7166276675 | 22850 | 22900 | 22950 | 22850 | 802 |
| 396 | 20250407 | 115200 | 7147933075 | 22900 | 22900 | 22950 | 22850 | 458 |
| 397 | 20250407 | 115100 | 7137453525 | 22900 | 22950 | 22950 | 22850 | 1160 |
| 398 | 20250407 | 115000 | 7110864500 | 22900 | 22900 | 22950 | 22850 | 525 |
| 399 | 20250407 | 114900 | 7098846350 | 22900 | 22850 | 22950 | 22850 | 1024 |
| 400 | 20250407 | 114800 | 7075415750 | 22900 | 22950 | 22950 | 22850 | 492 |
| 401 | 20250407 | 114700 | 7064154200 | 22950 | 22900 | 22950 | 22800 | 1294 |
| 402 | 20250407 | 114600 | 7034562850 | 22900 | 22850 | 22900 | 22800 | 383 |
| 403 | 20250407 | 114500 | 7025819600 | 22900 | 22900 | 22950 | 22850 | 963 |
| 404 | 20250407 | 114400 | 7003783850 | 22950 | 22850 | 22950 | 22850 | 1003 |
| 405 | 20250407 | 114300 | 6980819650 | 22850 | 22900 | 22950 | 22850 | 442 |
| 406 | 20250407 | 114200 | 6970707400 | 22900 | 22900 | 22950 | 22850 | 542 |
| 407 | 20250407 | 114100 | 6958312700 | 22900 | 22850 | 22950 | 22850 | 334 |
| 408 | 20250407 | 114000 | 6950669400 | 22900 | 22850 | 22900 | 22800 | 1112 |
| 409 | 20250407 | 113900 | 6925217800 | 22850 | 22900 | 22900 | 22800 | 441 |
| 410 | 20250407 | 113800 | 6915140650 | 22900 | 22900 | 22900 | 22800 | 2880 |
| 411 | 20250407 | 113700 | 6849330800 | 22850 | 22900 | 22900 | 22850 | 510 |
| 412 | 20250407 | 113600 | 6837674700 | 22850 | 22900 | 22900 | 22850 | 771 |
| 413 | 20250407 | 113500 | 6820038650 | 22900 | 22950 | 22950 | 22900 | 553 |
| 414 | 20250407 | 113400 | 6807363000 | 22950 | 23000 | 23000 | 22900 | 785 |
| 415 | 20250407 | 113300 | 6789372850 | 23000 | 23000 | 23000 | 22900 | 372 |
| 416 | 20250407 | 113200 | 6780842100 | 23000 | 22900 | 23000 | 22900 | 917 |
| 417 | 20250407 | 113100 | 6759807650 | 22950 | 22950 | 23000 | 22900 | 359 |
| 418 | 20250407 | 113000 | 6751571100 | 22950 | 22850 | 22950 | 22850 | 1049 |
| 419 | 20250407 | 112900 | 6727539350 | 22950 | 22950 | 22950 | 22850 | 431 |
| 420 | 20250407 | 112800 | 6717661300 | 22950 | 22950 | 22950 | 22850 | 1961 |
| 421 | 20250407 | 112700 | 6672779350 | 22950 | 22950 | 22950 | 22900 | 429 |
| 422 | 20250407 | 112600 | 6662951850 | 22950 | 22950 | 22950 | 22900 | 564 |
| 423 | 20250407 | 112500 | 6650032150 | 22900 | 22900 | 22950 | 22900 | 487 |
| 424 | 20250407 | 112400 | 6638875900 | 22950 | 22950 | 23000 | 22900 | 1824 |
| 425 | 20250407 | 112300 | 6597021550 | 23000 | 23050 | 23050 | 22950 | 845 |
| 426 | 20250407 | 112200 | 6577593600 | 23000 | 22950 | 23100 | 22950 | 1809 |
| 427 | 20250407 | 112100 | 6535969600 | 23000 | 23000 | 23000 | 22950 | 514 |
| 428 | 20250407 | 112000 | 6524163700 | 23000 | 22950 | 23000 | 22950 | 1782 |
| 429 | 20250407 | 111900 | 6483201600 | 23000 | 22950 | 23000 | 22950 | 386 |
| 430 | 20250407 | 111800 | 6474340200 | 23000 | 23000 | 23050 | 22950 | 785 |
| 431 | 20250407 | 111700 | 6456298000 | 23000 | 23000 | 23050 | 23000 | 332 |
| 432 | 20250407 | 111600 | 6448661900 | 22950 | 23000 | 23000 | 22950 | 386 |
| 433 | 20250407 | 111500 | 6439800250 | 23000 | 23050 | 23050 | 22950 | 788 |
| 434 | 20250407 | 111400 | 6421681400 | 22950 | 23050 | 23050 | 22950 | 359 |
| 435 | 20250407 | 111300 | 6413435250 | 23000 | 23050 | 23050 | 22950 | 1851 |
| 436 | 20250407 | 111200 | 6370813100 | 23050 | 23000 | 23050 | 23000 | 679 |
| 437 | 20250407 | 111100 | 6355184000 | 23050 | 23050 | 23050 | 23000 | 634 |
| 438 | 20250407 | 111000 | 6340598550 | 23050 | 23050 | 23050 | 23000 | 591 |
| 439 | 20250407 | 110900 | 6326992500 | 23050 | 23050 | 23100 | 23000 | 693 |
| 440 | 20250407 | 110800 | 6311027200 | 23000 | 23100 | 23100 | 23000 | 1566 |
| 441 | 20250407 | 110700 | 6274938900 | 23050 | 23000 | 23100 | 23000 | 2117 |
| 442 | 20250407 | 110600 | 6226156600 | 23050 | 23100 | 23100 | 23050 | 1990 |
| 443 | 20250407 | 110500 | 6180266450 | 23100 | 23050 | 23100 | 23050 | 660 |
| 444 | 20250407 | 110400 | 6165040350 | 23100 | 23100 | 23100 | 23000 | 1478 |
| 445 | 20250407 | 110300 | 6130908750 | 23050 | 22950 | 23100 | 22950 | 790 |
| 446 | 20250407 | 110200 | 6112715400 | 23050 | 22950 | 23050 | 22950 | 613 |
| 447 | 20250407 | 110100 | 6098624150 | 23000 | 22950 | 23000 | 22950 | 1032 |
| 448 | 20250407 | 110000 | 6074914500 | 22950 | 23000 | 23000 | 22950 | 560 |
| 449 | 20250407 | 105900 | 6062057150 | 23000 | 23000 | 23050 | 22950 | 1696 |
| 450 | 20250407 | 105800 | 6023077650 | 23000 | 23000 | 23000 | 22950 | 920 |
| 451 | 20250407 | 105700 | 6001939300 | 23000 | 22950 | 23000 | 22900 | 893 |
| 452 | 20250407 | 105600 | 5981445525 | 22950 | 22950 | 23000 | 22900 | 680 |
| 453 | 20250407 | 105500 | 5965837300 | 22900 | 22950 | 23000 | 22900 | 910 |
| 454 | 20250407 | 105400 | 5944972900 | 22950 | 22950 | 23000 | 22900 | 759 |
| 455 | 20250407 | 105300 | 5927546200 | 22950 | 22900 | 23000 | 22900 | 1124 |
| 456 | 20250407 | 105200 | 5901781600 | 22950 | 22900 | 22950 | 22900 | 727 |
| 457 | 20250407 | 105100 | 5885129800 | 22900 | 22900 | 22950 | 22900 | 967 |
| 458 | 20250407 | 105000 | 5862956200 | 22900 | 22950 | 22950 | 22900 | 2533 |
| 459 | 20250407 | 104900 | 5804939200 | 22900 | 22950 | 23000 | 22900 | 1446 |
| 460 | 20250407 | 104800 | 5771719250 | 22950 | 22900 | 23050 | 22900 | 1300 |
| 461 | 20250407 | 104700 | 5741886700 | 22900 | 22950 | 22950 | 22900 | 387 |
| 462 | 20250407 | 104600 | 5733019900 | 22950 | 22900 | 22950 | 22850 | 1548 |
| 463 | 20250407 | 104500 | 5697514300 | 22900 | 22925 | 22950 | 22850 | 786 |
| 464 | 20250407 | 104400 | 5679534025 | 22900 | 22900 | 22950 | 22900 | 925 |
| 465 | 20250407 | 104300 | 5658346225 | 22950 | 22950 | 22975 | 22900 | 1009 |
| 466 | 20250407 | 104200 | 5635208425 | 22900 | 22900 | 22950 | 22850 | 1633 |
| 467 | 20250407 | 104100 | 5597814525 | 22900 | 23000 | 23000 | 22900 | 572 |
| 468 | 20250407 | 104000 | 5584681975 | 22950 | 23000 | 23050 | 22950 | 872 |
| 469 | 20250407 | 103900 | 5564638975 | 22950 | 23050 | 23050 | 22950 | 782 |
| 470 | 20250407 | 103800 | 5546661275 | 23000 | 23000 | 23050 | 23000 | 860 |
| 471 | 20250407 | 103700 | 5526873125 | 23050 | 23000 | 23050 | 23000 | 678 |
| 472 | 20250407 | 103600 | 5511274025 | 23050 | 23000 | 23050 | 22950 | 802 |
| 473 | 20250407 | 103500 | 5492826525 | 23000 | 23050 | 23050 | 23000 | 587 |
| 474 | 20250407 | 103400 | 5479316425 | 23050 | 23050 | 23100 | 23000 | 1710 |
| 475 | 20250407 | 103300 | 5439940450 | 23050 | 23000 | 23050 | 22950 | 725 |
| 476 | 20250407 | 103200 | 5423272400 | 22950 | 23050 | 23050 | 22950 | 1213 |
| 477 | 20250407 | 103100 | 5395385300 | 23000 | 23050 | 23050 | 22950 | 587 |
| 478 | 20250407 | 103000 | 5381882700 | 23050 | 23100 | 23100 | 23000 | 543 |
| 479 | 20250407 | 102900 | 5369378650 | 23050 | 23050 | 23100 | 22950 | 1178 |
| 480 | 20250407 | 102800 | 5342238150 | 23050 | 23050 | 23050 | 23000 | 750 |
| 481 | 20250407 | 102700 | 5324980350 | 23050 | 23000 | 23050 | 23000 | 590 |
| 482 | 20250407 | 102600 | 5311401150 | 23000 | 22950 | 23050 | 22950 | 1687 |
| 483 | 20250407 | 102500 | 5272622000 | 22950 | 23000 | 23000 | 22900 | 509 |
| 484 | 20250407 | 102400 | 5260937150 | 22900 | 22900 | 23000 | 22900 | 1000 |
| 485 | 20250407 | 102300 | 5237998450 | 22950 | 22900 | 22950 | 22850 | 1752 |
| 486 | 20250407 | 102200 | 5197835400 | 22900 | 22850 | 22900 | 22850 | 1077 |
| 487 | 20250407 | 102100 | 5173211800 | 22850 | 22850 | 22950 | 22850 | 1054 |
| 488 | 20250407 | 102000 | 5149098800 | 22800 | 22850 | 22900 | 22800 | 433 |
| 489 | 20250407 | 101900 | 5139205250 | 22900 | 22800 | 22900 | 22750 | 1678 |
| 490 | 20250407 | 101800 | 5100906500 | 22800 | 22750 | 22850 | 22750 | 742 |
| 491 | 20250407 | 101700 | 5084004700 | 22800 | 22750 | 22850 | 22750 | 2010 |
| 492 | 20250407 | 101600 | 5038191700 | 22700 | 22750 | 22800 | 22700 | 1123 |
| 493 | 20250407 | 101500 | 5012648450 | 22800 | 22800 | 22800 | 22700 | 1190 |
| 494 | 20250407 | 101400 | 4985561750 | 22800 | 22750 | 22850 | 22750 | 938 |
| 495 | 20250407 | 101300 | 4964199350 | 22800 | 22750 | 22800 | 22700 | 1639 |
| 496 | 20250407 | 101200 | 4926912100 | 22750 | 22900 | 22900 | 22750 | 547 |
| 497 | 20250407 | 101100 | 4914426250 | 22900 | 22800 | 22900 | 22750 | 2278 |
| 498 | 20250407 | 101000 | 4862411000 | 22850 | 22800 | 22850 | 22750 | 1033 |
| 499 | 20250407 | 100900 | 4838866650 | 22750 | 22800 | 22850 | 22750 | 720 |
| 500 | 20250407 | 100800 | 4822455200 | 22850 | 22800 | 22850 | 22700 | 903 |
| 501 | 20250407 | 100700 | 4801885950 | 22800 | 22850 | 22850 | 22700 | 1032 |
| 502 | 20250407 | 100600 | 4778391350 | 22850 | 22850 | 22900 | 22750 | 1000 |
| 503 | 20250407 | 100500 | 4755591350 | 22850 | 22850 | 22850 | 22700 | 1084 |
| 504 | 20250407 | 100400 | 4730911950 | 22850 | 22900 | 22900 | 22750 | 805 |
| 505 | 20250407 | 100300 | 4712566250 | 22900 | 22900 | 22900 | 22800 | 1518 |
| 506 | 20250407 | 100200 | 4677872400 | 22900 | 22800 | 22900 | 22700 | 1691 |
| 507 | 20250407 | 100100 | 4639279900 | 22800 | 22800 | 22850 | 22700 | 800 |
| 508 | 20250407 | 100000 | 4621050725 | 22750 | 22600 | 22850 | 22600 | 2024 |
| 509 | 20250407 | 095900 | 4575021275 | 22700 | 22600 | 22750 | 22600 | 3002 |
| 510 | 20250407 | 095800 | 4507017125 | 22650 | 22650 | 22700 | 22550 | 1247 |
| 511 | 20250407 | 095700 | 4478823375 | 22650 | 22650 | 22650 | 22550 | 1248 |
| 512 | 20250407 | 095600 | 4450632525 | 22600 | 22650 | 22700 | 22600 | 1256 |
| 513 | 20250407 | 095500 | 4422206575 | 22600 | 22600 | 22700 | 22600 | 1212 |
| 514 | 20250407 | 095400 | 4394767225 | 22700 | 22650 | 22700 | 22400 | 6458 |
| 515 | 20250407 | 095300 | 4249316325 | 22600 | 22650 | 22750 | 22550 | 2324 |
| 516 | 20250407 | 095200 | 4196675575 | 22550 | 22750 | 22750 | 22400 | 10661 |
| 517 | 20250407 | 095100 | 3956485825 | 22650 | 22650 | 22750 | 22650 | 997 |
| 518 | 20250407 | 095000 | 3933882925 | 22650 | 22650 | 22700 | 22650 | 985 |
| 519 | 20250407 | 094900 | 3911549600 | 22700 | 22650 | 22800 | 22600 | 2256 |
| 520 | 20250407 | 094800 | 3860379650 | 22600 | 22650 | 22650 | 22550 | 2257 |
| 521 | 20250407 | 094700 | 3809353900 | 22600 | 22650 | 22650 | 22600 | 1912 |
| 522 | 20250407 | 094600 | 3766136100 | 22600 | 22650 | 22650 | 22600 | 1486 |
| 523 | 20250407 | 094500 | 3732506075 | 22650 | 22700 | 22700 | 22600 | 2593 |
| 524 | 20250407 | 094400 | 3673742875 | 22700 | 22700 | 22700 | 22650 | 983 |
| 525 | 20250407 | 094300 | 3651462075 | 22650 | 22750 | 22750 | 22650 | 5053 |
| 526 | 20250407 | 094200 | 3536779025 | 22700 | 22800 | 22800 | 22700 | 2535 |
| 527 | 20250407 | 094100 | 3479146325 | 22750 | 22750 | 22750 | 22700 | 1422 |
| 528 | 20250407 | 094000 | 3446814975 | 22750 | 22800 | 22800 | 22700 | 682 |
| 529 | 20250407 | 093900 | 3431296925 | 22800 | 22750 | 22800 | 22700 | 1267 |
| 530 | 20250407 | 093800 | 3402475125 | 22750 | 22700 | 22750 | 22700 | 1461 |
| 531 | 20250407 | 093700 | 3369274100 | 22750 | 22800 | 22800 | 22700 | 1379 |
| 532 | 20250407 | 093600 | 3337908300 | 22800 | 22800 | 22850 | 22700 | 2219 |
| 533 | 20250407 | 093500 | 3287390800 | 22800 | 22750 | 22800 | 22750 | 1093 |
| 534 | 20250407 | 093400 | 3262486550 | 22800 | 22750 | 22800 | 22700 | 1706 |
| 535 | 20250407 | 093300 | 3223654200 | 22750 | 22750 | 22800 | 22700 | 1152 |
| 536 | 20250407 | 093200 | 3197449800 | 22750 | 22700 | 22800 | 22650 | 1374 |
| 537 | 20250407 | 093100 | 3166226250 | 22750 | 22700 | 22750 | 22650 | 2358 |
| 538 | 20250407 | 093000 | 3112793600 | 22700 | 22800 | 22800 | 22700 | 3340 |
| 539 | 20250407 | 092900 | 3036940775 | 22700 | 22800 | 22850 | 22700 | 1625 |
| 540 | 20250407 | 092800 | 2999933025 | 22800 | 22800 | 22850 | 22750 | 5904 |
| 541 | 20250407 | 092700 | 2865433600 | 22800 | 22850 | 22900 | 22800 | 2088 |
| 542 | 20250407 | 092600 | 2817717650 | 22900 | 22950 | 22950 | 22900 | 2136 |
| 543 | 20250407 | 092500 | 2768780250 | 22950 | 22950 | 22950 | 22900 | 4999 |
| 544 | 20250407 | 092400 | 2654068650 | 23000 | 23050 | 23050 | 22950 | 266 |
| 545 | 20250407 | 092300 | 2647942750 | 23000 | 23000 | 23050 | 22950 | 1701 |
| 546 | 20250407 | 092200 | 2608827950 | 23000 | 23050 | 23100 | 22975 | 2423 |
| 547 | 20250407 | 092100 | 2553054700 | 23050 | 23050 | 23050 | 23025 | 299 |
| 548 | 20250407 | 092000 | 2546162775 | 23050 | 23000 | 23100 | 23000 | 1342 |
| 549 | 20250407 | 091900 | 2515232025 | 23050 | 23100 | 23150 | 23000 | 9490 |
| 550 | 20250407 | 091800 | 2296466850 | 23100 | 23150 | 23150 | 23000 | 2796 |
| 551 | 20250407 | 091700 | 2231933550 | 23150 | 23300 | 23350 | 23100 | 4256 |
| 552 | 20250407 | 091600 | 2133221900 | 23300 | 23250 | 23350 | 23250 | 1331 |
| 553 | 20250407 | 091500 | 2102242950 | 23250 | 23200 | 23250 | 23100 | 1040 |
| 554 | 20250407 | 091400 | 2078103650 | 23150 | 23150 | 23200 | 23100 | 1871 |
| 555 | 20250407 | 091300 | 2034787500 | 23150 | 23150 | 23200 | 23100 | 1570 |
| 556 | 20250407 | 091200 | 1998444350 | 23150 | 23050 | 23150 | 23000 | 2531 |
| 557 | 20250407 | 091100 | 1940000500 | 23050 | 23100 | 23150 | 23000 | 2034 |
| 558 | 20250407 | 091000 | 1893073600 | 23150 | 22900 | 23150 | 22850 | 3573 |
| 559 | 20250407 | 090900 | 1810882900 | 22950 | 22850 | 22950 | 22800 | 3260 |
| 560 | 20250407 | 090800 | 1736390525 | 22850 | 22850 | 22950 | 22800 | 4140 |
| 561 | 20250407 | 090700 | 1641757800 | 22850 | 22875 | 22900 | 22800 | 5451 |
| 562 | 20250407 | 090600 | 1517278025 | 22875 | 22900 | 22950 | 22800 | 5225 |
| 563 | 20250407 | 090500 | 1397915750 | 22850 | 22850 | 22950 | 22800 | 4942 |
| 564 | 20250407 | 090400 | 1285062250 | 22850 | 23000 | 23000 | 22800 | 4623 |
| 565 | 20250407 | 090300 | 1179273300 | 23000 | 23100 | 23150 | 22900 | 7502 |
| 566 | 20250407 | 090200 | 1006492200 | 23100 | 23050 | 23200 | 22950 | 7252 |
| 567 | 20250407 | 090100 | 839275150 | 23050 | 23200 | 23250 | 23000 | 7665 |
| 568 | 20250407 | 090000 | 662203200 | 23150 | 23200 | 23350 | 23000 | 28610 |