34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 190000 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 338388 |
| 3 | 20250407 | 185900 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 4 | 20250407 | 185800 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 5 | 20250407 | 185700 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 6 | 20250407 | 185600 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 7 | 20250407 | 185500 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 8 | 20250407 | 185400 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 9 | 20250407 | 185300 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 10 | 20250407 | 185200 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 11 | 20250407 | 185100 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 12 | 20250407 | 185000 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 13 | 20250407 | 184900 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 14 | 20250407 | 184800 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 15 | 20250407 | 184700 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 16 | 20250407 | 184600 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 17 | 20250407 | 184500 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 18 | 20250407 | 184400 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 19 | 20250407 | 184300 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 20 | 20250407 | 184200 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 21 | 20250407 | 184100 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 22 | 20250407 | 184000 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 23 | 20250407 | 183900 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 24 | 20250407 | 183800 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 25 | 20250407 | 183700 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 26 | 20250407 | 183600 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 27 | 20250407 | 183500 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 28 | 20250407 | 183400 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 29 | 20250407 | 183300 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 30 | 20250407 | 183200 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 31 | 20250407 | 183100 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 32 | 20250407 | 183000 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 338388 |
| 33 | 20250407 | 182900 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 34 | 20250407 | 182800 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 35 | 20250407 | 182700 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 36 | 20250407 | 182600 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 37 | 20250407 | 182500 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 38 | 20250407 | 182400 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 39 | 20250407 | 182300 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 40 | 20250407 | 182200 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 41 | 20250407 | 182100 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 42 | 20250407 | 182000 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 43 | 20250407 | 181900 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 44 | 20250407 | 181800 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 45 | 20250407 | 181700 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 46 | 20250407 | 181600 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 47 | 20250407 | 181500 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 48 | 20250407 | 181400 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 49 | 20250407 | 181300 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 50 | 20250407 | 181200 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 51 | 20250407 | 181100 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 52 | 20250407 | 181000 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 53 | 20250407 | 180900 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 54 | 20250407 | 180800 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 55 | 20250407 | 180700 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 56 | 20250407 | 180600 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 57 | 20250407 | 180500 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 58 | 20250407 | 180400 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 59 | 20250407 | 180300 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 60 | 20250407 | 180200 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 61 | 20250407 | 180100 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 62 | 20250407 | 180000 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 338388 |
| 63 | 20250407 | 175900 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 64 | 20250407 | 175800 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 65 | 20250407 | 175700 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 66 | 20250407 | 175600 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 67 | 20250407 | 175500 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 68 | 20250407 | 175400 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 69 | 20250407 | 175300 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 70 | 20250407 | 175200 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 71 | 20250407 | 175100 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 72 | 20250407 | 175000 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 73 | 20250407 | 174900 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 74 | 20250407 | 174800 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 75 | 20250407 | 174700 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 76 | 20250407 | 174600 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 77 | 20250407 | 174500 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 78 | 20250407 | 174400 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 79 | 20250407 | 174300 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 80 | 20250407 | 174200 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 81 | 20250407 | 174100 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 82 | 20250407 | 174000 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 83 | 20250407 | 173900 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 84 | 20250407 | 173800 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 85 | 20250407 | 173700 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 86 | 20250407 | 173600 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 87 | 20250407 | 173500 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 88 | 20250407 | 173400 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 89 | 20250407 | 173300 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 90 | 20250407 | 173200 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 91 | 20250407 | 173100 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 92 | 20250407 | 173000 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 338388 |
| 93 | 20250407 | 172900 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 94 | 20250407 | 172800 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 95 | 20250407 | 172700 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 96 | 20250407 | 172600 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 97 | 20250407 | 172500 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 98 | 20250407 | 172400 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 99 | 20250407 | 172300 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 100 | 20250407 | 172200 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 101 | 20250407 | 172100 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 102 | 20250407 | 172000 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 103 | 20250407 | 171900 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 104 | 20250407 | 171800 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 105 | 20250407 | 171700 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 106 | 20250407 | 171600 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 107 | 20250407 | 171500 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 108 | 20250407 | 171400 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 109 | 20250407 | 171300 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 110 | 20250407 | 171200 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 111 | 20250407 | 171100 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 112 | 20250407 | 171000 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 113 | 20250407 | 170900 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 114 | 20250407 | 170800 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 115 | 20250407 | 170700 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 116 | 20250407 | 170600 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 117 | 20250407 | 170500 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 118 | 20250407 | 170400 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 119 | 20250407 | 170300 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 120 | 20250407 | 170200 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 121 | 20250407 | 170100 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 122 | 20250407 | 170000 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 338388 |
| 123 | 20250407 | 165900 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 124 | 20250407 | 165800 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 125 | 20250407 | 165700 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 126 | 20250407 | 165600 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 127 | 20250407 | 165500 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 128 | 20250407 | 165400 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 129 | 20250407 | 165300 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 130 | 20250407 | 165200 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 131 | 20250407 | 165100 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 132 | 20250407 | 165000 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 133 | 20250407 | 164900 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 134 | 20250407 | 164800 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 135 | 20250407 | 164700 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 136 | 20250407 | 164600 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 137 | 20250407 | 164500 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 138 | 20250407 | 164400 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 139 | 20250407 | 164300 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 140 | 20250407 | 164200 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 141 | 20250407 | 164100 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 142 | 20250407 | 164000 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 143 | 20250407 | 163900 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 144 | 20250407 | 163800 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 145 | 20250407 | 163700 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 146 | 20250407 | 163600 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 147 | 20250407 | 163500 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 148 | 20250407 | 163400 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 149 | 20250407 | 163300 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 150 | 20250407 | 163200 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 151 | 20250407 | 163100 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 152 | 20250407 | 163000 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 338388 |
| 153 | 20250407 | 162900 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 154 | 20250407 | 162800 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 155 | 20250407 | 162700 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 156 | 20250407 | 162600 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 157 | 20250407 | 162500 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 158 | 20250407 | 162400 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 159 | 20250407 | 162300 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 160 | 20250407 | 162200 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 161 | 20250407 | 162100 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 162 | 20250407 | 162000 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 163 | 20250407 | 161900 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 164 | 20250407 | 161800 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 165 | 20250407 | 161700 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 166 | 20250407 | 161600 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 167 | 20250407 | 161500 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 168 | 20250407 | 161400 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 169 | 20250407 | 161300 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 170 | 20250407 | 161200 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 171 | 20250407 | 161100 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 172 | 20250407 | 161000 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 173 | 20250407 | 160900 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 174 | 20250407 | 160800 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 175 | 20250407 | 160700 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 176 | 20250407 | 160600 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 177 | 20250407 | 160500 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 178 | 20250407 | 160400 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 179 | 20250407 | 160300 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 180 | 20250407 | 160200 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 181 | 20250407 | 160100 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 182 | 20250407 | 160000 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 338388 |
| 183 | 20250407 | 155900 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 184 | 20250407 | 155800 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 185 | 20250407 | 155700 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 186 | 20250407 | 155600 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 187 | 20250407 | 155500 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 188 | 20250407 | 155400 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 189 | 20250407 | 155300 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 190 | 20250407 | 155200 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 191 | 20250407 | 155100 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 192 | 20250407 | 155000 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 193 | 20250407 | 154900 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 194 | 20250407 | 154800 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 195 | 20250407 | 154700 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 196 | 20250407 | 154600 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 197 | 20250407 | 154500 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 198 | 20250407 | 154400 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 199 | 20250407 | 154300 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 200 | 20250407 | 154200 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 201 | 20250407 | 154100 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 202 | 20250407 | 154000 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 203 | 20250407 | 153900 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 204 | 20250407 | 153800 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 205 | 20250407 | 153700 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 206 | 20250407 | 153600 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 207 | 20250407 | 153500 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 208 | 20250407 | 153400 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 209 | 20250407 | 153300 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 210 | 20250407 | 153200 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 211 | 20250407 | 153100 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 212 | 20250407 | 153000 | 146992466200 | 20650 | 20650 | 20650 | 20650 | 676776 |
| 213 | 20250407 | 152900 | 140004754000 | 20600 | 20600 | 20600 | 20600 | 0 |
| 214 | 20250407 | 152800 | 140004754000 | 20600 | 20600 | 20600 | 20600 | 0 |
| 215 | 20250407 | 152700 | 140004754000 | 20600 | 20600 | 20600 | 20600 | 0 |
| 216 | 20250407 | 152600 | 140004754000 | 20600 | 20600 | 20600 | 20600 | 0 |
| 217 | 20250407 | 152500 | 140004754000 | 20600 | 20600 | 20600 | 20600 | 0 |
| 218 | 20250407 | 152400 | 140004754000 | 20600 | 20600 | 20600 | 20600 | 0 |
| 219 | 20250407 | 152300 | 140004754000 | 20600 | 20600 | 20600 | 20600 | 0 |
| 220 | 20250407 | 152200 | 140004754000 | 20600 | 20600 | 20600 | 20600 | 0 |
| 221 | 20250407 | 152100 | 140004754000 | 20600 | 20600 | 20600 | 20600 | 0 |
| 222 | 20250407 | 152000 | 140004754000 | 20600 | 20600 | 20600 | 20600 | 0 |
| 223 | 20250407 | 151900 | 140004754000 | 20600 | 20650 | 20700 | 20550 | 54283 |
| 224 | 20250407 | 151800 | 138885137825 | 20650 | 20600 | 20650 | 20550 | 68981 |
| 225 | 20250407 | 151700 | 137463622900 | 20650 | 20550 | 20650 | 20550 | 53713 |
| 226 | 20250407 | 151600 | 136357463900 | 20550 | 20500 | 20650 | 20500 | 56177 |
| 227 | 20250407 | 151500 | 135201618725 | 20500 | 20500 | 20600 | 20500 | 63427 |
| 228 | 20250407 | 151400 | 133899688575 | 20550 | 20600 | 20600 | 20500 | 52040 |
| 229 | 20250407 | 151300 | 132831615225 | 20550 | 20550 | 20650 | 20500 | 63090 |
| 230 | 20250407 | 151200 | 131534304825 | 20550 | 20550 | 20650 | 20500 | 79525 |
| 231 | 20250407 | 151100 | 129900213025 | 20550 | 20675 | 20700 | 20550 | 73369 |
| 232 | 20250407 | 151000 | 128388628975 | 20675 | 20650 | 20750 | 20650 | 39797 |
| 233 | 20250407 | 150900 | 127565784150 | 20700 | 20750 | 20750 | 20650 | 33153 |
| 234 | 20250407 | 150800 | 126879845275 | 20750 | 20750 | 20750 | 20700 | 10233 |
| 235 | 20250407 | 150700 | 126667952825 | 20750 | 20800 | 20800 | 20700 | 39236 |
| 236 | 20250407 | 150600 | 125854323025 | 20800 | 20800 | 20800 | 20700 | 93127 |
| 237 | 20250407 | 150500 | 123924237850 | 20800 | 20800 | 20800 | 20750 | 7909 |
| 238 | 20250407 | 150400 | 123759962750 | 20800 | 20775 | 20800 | 20750 | 15717 |
| 239 | 20250407 | 150300 | 123433671350 | 20800 | 20800 | 20850 | 20750 | 26106 |
| 240 | 20250407 | 150200 | 122890250500 | 20800 | 20800 | 20850 | 20750 | 20092 |
| 241 | 20250407 | 150100 | 122472391825 | 20800 | 20850 | 20850 | 20750 | 23817 |
| 242 | 20250407 | 150000 | 121977032850 | 20800 | 20750 | 20850 | 20750 | 7426 |
| 243 | 20250407 | 145900 | 121822494750 | 20750 | 20800 | 20850 | 20700 | 42552 |
| 244 | 20250407 | 145800 | 120938937500 | 20750 | 20700 | 20800 | 20700 | 24274 |
| 245 | 20250407 | 145700 | 120435237200 | 20700 | 20750 | 20750 | 20700 | 6301 |
| 246 | 20250407 | 145600 | 120304686775 | 20700 | 20750 | 20750 | 20700 | 22665 |
| 247 | 20250407 | 145500 | 119835231300 | 20750 | 20750 | 20800 | 20700 | 16456 |
| 248 | 20250407 | 145400 | 119493959100 | 20800 | 20750 | 20800 | 20700 | 25223 |
| 249 | 20250407 | 145300 | 118970642350 | 20750 | 20850 | 20850 | 20700 | 80125 |
| 250 | 20250407 | 145200 | 117305904150 | 20850 | 20800 | 20900 | 20800 | 44566 |
| 251 | 20250407 | 145100 | 116377783700 | 20850 | 20900 | 20900 | 20800 | 23154 |
| 252 | 20250407 | 145000 | 115894939150 | 20900 | 20900 | 20900 | 20850 | 7792 |
| 253 | 20250407 | 144900 | 115732406850 | 20850 | 20850 | 20900 | 20800 | 29819 |
| 254 | 20250407 | 144800 | 115110550650 | 20900 | 20850 | 20900 | 20850 | 4736 |
| 255 | 20250407 | 144700 | 115011757650 | 20900 | 20900 | 20950 | 20850 | 22192 |
| 256 | 20250407 | 144600 | 114548518550 | 20900 | 20950 | 20950 | 20900 | 5213 |
| 257 | 20250407 | 144500 | 114439508100 | 20900 | 20900 | 20950 | 20900 | 5829 |
| 258 | 20250407 | 144400 | 114317624700 | 20900 | 20850 | 20950 | 20800 | 47789 |
| 259 | 20250407 | 144300 | 113319993700 | 20900 | 20900 | 20950 | 20850 | 18408 |
| 260 | 20250407 | 144200 | 112935898450 | 20950 | 20900 | 20950 | 20900 | 8035 |
| 261 | 20250407 | 144100 | 112767918100 | 20950 | 20900 | 20950 | 20900 | 6978 |
| 262 | 20250407 | 144000 | 112622032750 | 20900 | 20850 | 20950 | 20850 | 52844 |
| 263 | 20250407 | 143900 | 111518336350 | 20850 | 20925 | 20950 | 20850 | 32920 |
| 264 | 20250407 | 143800 | 110830546675 | 20950 | 20900 | 20950 | 20900 | 8473 |
| 265 | 20250407 | 143700 | 110653329800 | 20950 | 20975 | 21000 | 20900 | 12200 |
| 266 | 20250407 | 143600 | 110397769650 | 20975 | 20975 | 21000 | 20950 | 9326 |
| 267 | 20250407 | 143500 | 110202363000 | 20950 | 21000 | 21025 | 20950 | 30136 |
| 268 | 20250407 | 143400 | 109570912575 | 21000 | 21000 | 21050 | 21000 | 6727 |
| 269 | 20250407 | 143300 | 109429603325 | 21000 | 21000 | 21050 | 21000 | 6292 |
| 270 | 20250407 | 143200 | 109297375375 | 21000 | 21050 | 21050 | 21000 | 2928 |
| 271 | 20250407 | 143100 | 109235862175 | 21050 | 20950 | 21100 | 20950 | 31843 |
| 272 | 20250407 | 143000 | 108566023575 | 21000 | 20950 | 21050 | 20950 | 35185 |
| 273 | 20250407 | 142900 | 107827398075 | 20950 | 21000 | 21050 | 20950 | 11448 |
| 274 | 20250407 | 142800 | 107586935225 | 21050 | 21100 | 21100 | 21000 | 11546 |
| 275 | 20250407 | 142700 | 107343956875 | 21050 | 21050 | 21100 | 21050 | 6194 |
| 276 | 20250407 | 142600 | 107213525925 | 21050 | 21050 | 21100 | 21050 | 8588 |
| 277 | 20250407 | 142500 | 107032726725 | 21050 | 21050 | 21100 | 21050 | 6826 |
| 278 | 20250407 | 142400 | 106888995375 | 21100 | 21100 | 21150 | 21050 | 9333 |
| 279 | 20250407 | 142300 | 106692031575 | 21100 | 21100 | 21150 | 21100 | 6357 |
| 280 | 20250407 | 142200 | 106557817675 | 21100 | 21150 | 21150 | 21100 | 7322 |
| 281 | 20250407 | 142100 | 106403202325 | 21150 | 21150 | 21150 | 21100 | 5030 |
| 282 | 20250407 | 142000 | 106297016125 | 21100 | 21100 | 21200 | 21100 | 33192 |
| 283 | 20250407 | 141900 | 105595150875 | 21100 | 21100 | 21150 | 21050 | 10260 |
| 284 | 20250407 | 141800 | 105378749575 | 21100 | 21050 | 21150 | 21000 | 28837 |
| 285 | 20250407 | 141700 | 104771302225 | 21100 | 21100 | 21100 | 21050 | 5061 |
| 286 | 20250407 | 141600 | 104664734675 | 21100 | 21050 | 21100 | 21050 | 3436 |
| 287 | 20250407 | 141500 | 104592356325 | 21050 | 21050 | 21150 | 21000 | 27505 |
| 288 | 20250407 | 141400 | 104012733575 | 21000 | 21000 | 21050 | 21000 | 4808 |
| 289 | 20250407 | 141300 | 103911674925 | 21000 | 21050 | 21100 | 21000 | 7450 |
| 290 | 20250407 | 141200 | 103755023075 | 21050 | 21100 | 21100 | 21050 | 5052 |
| 291 | 20250407 | 141100 | 103648630800 | 21100 | 21100 | 21150 | 21050 | 11385 |
| 292 | 20250407 | 141000 | 103408405650 | 21100 | 21050 | 21100 | 21000 | 20623 |
| 293 | 20250407 | 140900 | 102974558700 | 21000 | 21000 | 21050 | 21000 | 6970 |
| 294 | 20250407 | 140800 | 102828166700 | 21000 | 21050 | 21050 | 21000 | 6071 |
| 295 | 20250407 | 140700 | 102700616200 | 21050 | 21000 | 21100 | 21000 | 6945 |
| 296 | 20250407 | 140600 | 102554444575 | 21025 | 21000 | 21100 | 21000 | 23526 |
| 297 | 20250407 | 140500 | 102059367750 | 21000 | 21000 | 21050 | 21000 | 6462 |
| 298 | 20250407 | 140400 | 101923620200 | 21000 | 21050 | 21050 | 21000 | 4139 |
| 299 | 20250407 | 140300 | 101836645450 | 21000 | 20950 | 21050 | 20900 | 43437 |
| 300 | 20250407 | 140200 | 100925988175 | 20950 | 21000 | 21000 | 20950 | 6650 |
| 301 | 20250407 | 140100 | 100786632150 | 20950 | 20950 | 21000 | 20950 | 10922 |
| 302 | 20250407 | 140000 | 100557658575 | 20950 | 20950 | 21000 | 20950 | 7075 |
| 303 | 20250407 | 135900 | 100409375975 | 20950 | 21000 | 21050 | 20950 | 5568 |
| 304 | 20250407 | 135800 | 100292591450 | 21000 | 21000 | 21050 | 20950 | 34526 |
| 305 | 20250407 | 135700 | 99567573225 | 20950 | 21050 | 21050 | 20950 | 24846 |
| 306 | 20250407 | 135600 | 99045928275 | 21000 | 21000 | 21050 | 21000 | 11099 |
| 307 | 20250407 | 135500 | 98812810225 | 21000 | 21050 | 21050 | 21000 | 6631 |
| 308 | 20250407 | 135400 | 98673375375 | 21050 | 21050 | 21100 | 21050 | 10892 |
| 309 | 20250407 | 135300 | 98444079950 | 21100 | 21050 | 21100 | 21050 | 4911 |
| 310 | 20250407 | 135200 | 98340671900 | 21050 | 21050 | 21100 | 21050 | 6202 |
| 311 | 20250407 | 135100 | 98210070700 | 21050 | 21050 | 21100 | 21050 | 7525 |
| 312 | 20250407 | 135000 | 98051637150 | 21050 | 21050 | 21100 | 21000 | 24458 |
| 313 | 20250407 | 134900 | 97536507250 | 21100 | 21050 | 21100 | 21050 | 5454 |
| 314 | 20250407 | 134800 | 97421675200 | 21050 | 21050 | 21100 | 21000 | 15053 |
| 315 | 20250407 | 134700 | 97104911200 | 21000 | 21025 | 21050 | 21000 | 5592 |
| 316 | 20250407 | 134600 | 96987417350 | 21000 | 21050 | 21100 | 21000 | 7929 |
| 317 | 20250407 | 134500 | 96820699250 | 21050 | 21050 | 21100 | 21000 | 31362 |
| 318 | 20250407 | 134400 | 96160825600 | 21050 | 21050 | 21050 | 21000 | 5705 |
| 319 | 20250407 | 134300 | 96040973100 | 21050 | 21050 | 21100 | 21000 | 7243 |
| 320 | 20250407 | 134200 | 95888653250 | 21100 | 21050 | 21100 | 21000 | 12089 |
| 321 | 20250407 | 134100 | 95634140400 | 21100 | 21050 | 21100 | 21050 | 5437 |
| 322 | 20250407 | 134000 | 95519672450 | 21100 | 21050 | 21100 | 21050 | 6411 |
| 323 | 20250407 | 133900 | 95384674750 | 21100 | 21000 | 21100 | 21000 | 28102 |
| 324 | 20250407 | 133800 | 94793248150 | 21000 | 21050 | 21050 | 21000 | 6186 |
| 325 | 20250407 | 133700 | 94663314850 | 21000 | 21050 | 21100 | 21000 | 17103 |
| 326 | 20250407 | 133600 | 94303430200 | 21050 | 21100 | 21100 | 21050 | 13290 |
| 327 | 20250407 | 133500 | 94023597350 | 21050 | 21100 | 21100 | 21050 | 8672 |
| 328 | 20250407 | 133400 | 93840923500 | 21100 | 21050 | 21100 | 21050 | 5769 |
| 329 | 20250407 | 133300 | 93719466550 | 21050 | 21100 | 21100 | 21050 | 5857 |
| 330 | 20250407 | 133200 | 93596142350 | 21100 | 21100 | 21150 | 21050 | 12755 |
| 331 | 20250407 | 133100 | 93327140550 | 21100 | 21150 | 21150 | 21100 | 6988 |
| 332 | 20250407 | 133000 | 93179654575 | 21150 | 21150 | 21150 | 21100 | 4676 |
| 333 | 20250407 | 132900 | 93080964975 | 21100 | 21100 | 21200 | 21100 | 45184 |
| 334 | 20250407 | 132800 | 92125487575 | 21150 | 21150 | 21200 | 21100 | 19257 |
| 335 | 20250407 | 132700 | 91718383575 | 21150 | 21150 | 21200 | 21150 | 11783 |
| 336 | 20250407 | 132600 | 91468953400 | 21200 | 21150 | 21200 | 21150 | 8111 |
| 337 | 20250407 | 132500 | 91297205150 | 21200 | 21250 | 21250 | 21150 | 18857 |
| 338 | 20250407 | 132400 | 90897568300 | 21200 | 21200 | 21250 | 21200 | 14094 |
| 339 | 20250407 | 132300 | 90598675800 | 21200 | 21200 | 21250 | 21200 | 8930 |
| 340 | 20250407 | 132200 | 90409064450 | 21200 | 21250 | 21250 | 21200 | 4600 |
| 341 | 20250407 | 132100 | 90311491450 | 21250 | 21300 | 21300 | 21200 | 2187 |
| 342 | 20250407 | 132000 | 90265045250 | 21300 | 21300 | 21300 | 21200 | 5865 |
| 343 | 20250407 | 131900 | 90140385750 | 21300 | 21300 | 21300 | 21250 | 4652 |
| 344 | 20250407 | 131800 | 90041495050 | 21300 | 21250 | 21300 | 21200 | 21441 |
| 345 | 20250407 | 131700 | 89585858175 | 21200 | 21250 | 21250 | 21200 | 1420 |
| 346 | 20250407 | 131600 | 89555739475 | 21200 | 21250 | 21300 | 21200 | 5604 |
| 347 | 20250407 | 131500 | 89436669775 | 21250 | 21300 | 21300 | 21250 | 6824 |
| 348 | 20250407 | 131400 | 89291637625 | 21250 | 21300 | 21300 | 21250 | 17558 |
| 349 | 20250407 | 131300 | 88918503075 | 21250 | 21300 | 21300 | 21250 | 1926 |
| 350 | 20250407 | 131200 | 88877517425 | 21300 | 21250 | 21300 | 21250 | 2002 |
| 351 | 20250407 | 131100 | 88834928275 | 21300 | 21250 | 21300 | 21250 | 8420 |
| 352 | 20250407 | 131000 | 88655980225 | 21250 | 21250 | 21300 | 21250 | 8316 |
| 353 | 20250407 | 130900 | 88479232550 | 21250 | 21300 | 21350 | 21250 | 28891 |
| 354 | 20250407 | 130800 | 87863806650 | 21350 | 21350 | 21350 | 21300 | 1402 |
| 355 | 20250407 | 130700 | 87833882650 | 21350 | 21350 | 21350 | 21300 | 1381 |
| 356 | 20250407 | 130600 | 87804420550 | 21300 | 21300 | 21350 | 21300 | 1068 |
| 357 | 20250407 | 130500 | 87781628400 | 21350 | 21300 | 21350 | 21300 | 1639 |
| 358 | 20250407 | 130400 | 87746665800 | 21300 | 21350 | 21350 | 21300 | 765 |
| 359 | 20250407 | 130300 | 87730344650 | 21350 | 21350 | 21350 | 21300 | 13929 |
| 360 | 20250407 | 130200 | 87433537750 | 21350 | 21300 | 21350 | 21250 | 19124 |
| 361 | 20250407 | 130100 | 87026140150 | 21300 | 21300 | 21300 | 21250 | 6139 |
| 362 | 20250407 | 130000 | 86895602650 | 21300 | 21300 | 21300 | 21250 | 1570 |
| 363 | 20250407 | 125900 | 86862172800 | 21250 | 21250 | 21300 | 21250 | 3893 |
| 364 | 20250407 | 125800 | 86779344350 | 21300 | 21275 | 21300 | 21250 | 1776 |
| 365 | 20250407 | 125700 | 86741544350 | 21300 | 21300 | 21300 | 21250 | 1956 |
| 366 | 20250407 | 125600 | 86699889050 | 21250 | 21300 | 21300 | 21250 | 1409 |
| 367 | 20250407 | 125500 | 86669897550 | 21300 | 21300 | 21300 | 21250 | 883 |
| 368 | 20250407 | 125400 | 86651106900 | 21300 | 21300 | 21300 | 21250 | 1566 |
| 369 | 20250407 | 125300 | 86617788350 | 21300 | 21250 | 21300 | 21250 | 1527 |
| 370 | 20250407 | 125200 | 86585319500 | 21300 | 21250 | 21300 | 21250 | 3755 |
| 371 | 20250407 | 125100 | 86505469150 | 21300 | 21250 | 21300 | 21200 | 7215 |
| 372 | 20250407 | 125000 | 86352011150 | 21250 | 21250 | 21250 | 21200 | 1876 |
| 373 | 20250407 | 124900 | 86312191700 | 21250 | 21250 | 21300 | 21200 | 1437 |
| 374 | 20250407 | 124800 | 86281655500 | 21250 | 21200 | 21300 | 21200 | 12587 |
| 375 | 20250407 | 124700 | 86014156800 | 21200 | 21200 | 21250 | 21200 | 6299 |
| 376 | 20250407 | 124600 | 85880595750 | 21250 | 21200 | 21250 | 21200 | 2507 |
| 377 | 20250407 | 124500 | 85827419000 | 21200 | 21250 | 21250 | 21200 | 3001 |
| 378 | 20250407 | 124400 | 85763772000 | 21250 | 21250 | 21250 | 21200 | 1137 |
| 379 | 20250407 | 124300 | 85739636950 | 21250 | 21250 | 21250 | 21200 | 1208 |
| 380 | 20250407 | 124200 | 85713996950 | 21200 | 21200 | 21250 | 21200 | 654 |
| 381 | 20250407 | 124100 | 85700121550 | 21250 | 21250 | 21250 | 21200 | 2881 |
| 382 | 20250407 | 124000 | 85639019375 | 21250 | 21250 | 21300 | 21200 | 9676 |
| 383 | 20250407 | 123900 | 85433548225 | 21250 | 21175 | 21250 | 21150 | 11089 |
| 384 | 20250407 | 123800 | 85198526475 | 21150 | 21150 | 21200 | 21150 | 2116 |
| 385 | 20250407 | 123700 | 85153726075 | 21150 | 21200 | 21200 | 21150 | 2414 |
| 386 | 20250407 | 123600 | 85102606625 | 21200 | 21150 | 21200 | 21150 | 7408 |
| 387 | 20250407 | 123500 | 84945868175 | 21200 | 21250 | 21250 | 21150 | 15900 |
| 388 | 20250407 | 123400 | 84608806200 | 21200 | 21250 | 21250 | 21200 | 6670 |
| 389 | 20250407 | 123300 | 84467380150 | 21200 | 21250 | 21250 | 21200 | 1564 |
| 390 | 20250407 | 123200 | 84434172350 | 21200 | 21300 | 21300 | 21200 | 4789 |
| 391 | 20250407 | 123100 | 84332441450 | 21300 | 21250 | 21300 | 21250 | 7553 |
| 392 | 20250407 | 123000 | 84171914300 | 21250 | 21300 | 21350 | 21250 | 6123 |
| 393 | 20250407 | 122900 | 84041426950 | 21300 | 21300 | 21350 | 21300 | 5938 |
| 394 | 20250407 | 122800 | 83914927500 | 21350 | 21300 | 21350 | 21300 | 1856 |
| 395 | 20250407 | 122700 | 83875348050 | 21300 | 21350 | 21350 | 21300 | 968 |
| 396 | 20250407 | 122600 | 83854703300 | 21350 | 21300 | 21350 | 21300 | 4140 |
| 397 | 20250407 | 122500 | 83766486000 | 21350 | 21350 | 21350 | 21300 | 2275 |
| 398 | 20250407 | 122400 | 83717939950 | 21300 | 21350 | 21350 | 21300 | 1684 |
| 399 | 20250407 | 122300 | 83682045850 | 21300 | 21300 | 21350 | 21200 | 14918 |
| 400 | 20250407 | 122200 | 83364249400 | 21250 | 21250 | 21300 | 21200 | 10912 |
| 401 | 20250407 | 122100 | 83132579100 | 21250 | 21200 | 21300 | 21200 | 26125 |
| 402 | 20250407 | 122000 | 82577886250 | 21200 | 21250 | 21300 | 21200 | 13546 |
| 403 | 20250407 | 121900 | 82290143850 | 21300 | 21250 | 21300 | 21250 | 8397 |
| 404 | 20250407 | 121800 | 82111685200 | 21300 | 21300 | 21300 | 21250 | 1190 |
| 405 | 20250407 | 121700 | 82086370050 | 21300 | 21250 | 21300 | 21250 | 1499 |
| 406 | 20250407 | 121600 | 82054482725 | 21250 | 21300 | 21300 | 21250 | 816 |
| 407 | 20250407 | 121500 | 82037127200 | 21250 | 21300 | 21350 | 21250 | 3081 |
| 408 | 20250407 | 121400 | 81971521600 | 21350 | 21300 | 21350 | 21250 | 14744 |
| 409 | 20250407 | 121300 | 81657474250 | 21300 | 21300 | 21350 | 21300 | 15920 |
| 410 | 20250407 | 121200 | 81318345750 | 21300 | 21350 | 21350 | 21300 | 1033 |
| 411 | 20250407 | 121100 | 81296332125 | 21300 | 21350 | 21350 | 21300 | 3711 |
| 412 | 20250407 | 121000 | 81217254525 | 21300 | 21400 | 21400 | 21300 | 23851 |
| 413 | 20250407 | 120900 | 80708304325 | 21350 | 21400 | 21400 | 21350 | 1963 |
| 414 | 20250407 | 120800 | 80666379575 | 21350 | 21400 | 21400 | 21350 | 952 |
| 415 | 20250407 | 120700 | 80646029375 | 21400 | 21350 | 21400 | 21350 | 922 |
| 416 | 20250407 | 120600 | 80626311725 | 21350 | 21450 | 21450 | 21350 | 16818 |
| 417 | 20250407 | 120500 | 80266430375 | 21400 | 21450 | 21450 | 21400 | 896 |
| 418 | 20250407 | 120400 | 80247225700 | 21450 | 21400 | 21450 | 21400 | 1425 |
| 419 | 20250407 | 120300 | 80216711100 | 21450 | 21450 | 21450 | 21400 | 758 |
| 420 | 20250407 | 120200 | 80200468050 | 21450 | 21400 | 21450 | 21400 | 929 |
| 421 | 20250407 | 120100 | 80180568400 | 21400 | 21450 | 21450 | 21400 | 936 |
| 422 | 20250407 | 120000 | 80160523850 | 21400 | 21350 | 21450 | 21350 | 13396 |
| 423 | 20250407 | 115900 | 79873826700 | 21400 | 21400 | 21450 | 21350 | 15907 |
| 424 | 20250407 | 115800 | 79533461850 | 21450 | 21400 | 21450 | 21400 | 2254 |
| 425 | 20250407 | 115700 | 79485153400 | 21400 | 21450 | 21450 | 21400 | 3749 |
| 426 | 20250407 | 115600 | 79404907150 | 21450 | 21450 | 21450 | 21400 | 1296 |
| 427 | 20250407 | 115500 | 79377133450 | 21450 | 21500 | 21500 | 21400 | 5730 |
| 428 | 20250407 | 115400 | 79254355450 | 21450 | 21500 | 21500 | 21450 | 5263 |
| 429 | 20250407 | 115300 | 79141444700 | 21500 | 21500 | 21500 | 21450 | 2419 |
| 430 | 20250407 | 115200 | 79089517050 | 21450 | 21500 | 21500 | 21450 | 1358 |
| 431 | 20250407 | 115100 | 79060364100 | 21450 | 21500 | 21500 | 21450 | 1599 |
| 432 | 20250407 | 115000 | 79026033750 | 21500 | 21500 | 21500 | 21450 | 1871 |
| 433 | 20250407 | 114900 | 78985854150 | 21500 | 21500 | 21500 | 21450 | 1389 |
| 434 | 20250407 | 114800 | 78956026600 | 21450 | 21450 | 21500 | 21450 | 8247 |
| 435 | 20250407 | 114700 | 78779015850 | 21450 | 21400 | 21500 | 21400 | 12298 |
| 436 | 20250407 | 114600 | 78515226450 | 21450 | 21400 | 21450 | 21400 | 1423 |
| 437 | 20250407 | 114500 | 78484737950 | 21400 | 21450 | 21450 | 21400 | 2332 |
| 438 | 20250407 | 114400 | 78434787150 | 21400 | 21450 | 21450 | 21400 | 1317 |
| 439 | 20250407 | 114300 | 78406553100 | 21450 | 21400 | 21450 | 21400 | 3385 |
| 440 | 20250407 | 114200 | 78334030800 | 21400 | 21400 | 21450 | 21400 | 3152 |
| 441 | 20250407 | 114100 | 78266471200 | 21450 | 21450 | 21450 | 21400 | 2158 |
| 442 | 20250407 | 114000 | 78220200150 | 21450 | 21450 | 21450 | 21400 | 5480 |
| 443 | 20250407 | 113900 | 78102841825 | 21400 | 21400 | 21450 | 21400 | 1546 |
| 444 | 20250407 | 113800 | 78069730750 | 21450 | 21450 | 21450 | 21400 | 5769 |
| 445 | 20250407 | 113700 | 77946200250 | 21450 | 21500 | 21500 | 21450 | 5744 |
| 446 | 20250407 | 113600 | 77822952850 | 21500 | 21500 | 21500 | 21450 | 3688 |
| 447 | 20250407 | 113500 | 77743805100 | 21450 | 21500 | 21500 | 21450 | 2680 |
| 448 | 20250407 | 113400 | 77686274600 | 21450 | 21500 | 21550 | 21450 | 5073 |
| 449 | 20250407 | 113300 | 77577214950 | 21500 | 21500 | 21550 | 21500 | 2187 |
| 450 | 20250407 | 113200 | 77530156000 | 21500 | 21500 | 21550 | 21450 | 10394 |
| 451 | 20250407 | 113100 | 77306728150 | 21450 | 21450 | 21500 | 21450 | 3865 |
| 452 | 20250407 | 113000 | 77223789750 | 21500 | 21450 | 21500 | 21450 | 4370 |
| 453 | 20250407 | 112900 | 77129959700 | 21450 | 21450 | 21500 | 21450 | 4662 |
| 454 | 20250407 | 112800 | 77029926400 | 21500 | 21500 | 21500 | 21450 | 3156 |
| 455 | 20250407 | 112700 | 76962194750 | 21450 | 21400 | 21500 | 21400 | 8871 |
| 456 | 20250407 | 112600 | 76771817100 | 21450 | 21400 | 21450 | 21400 | 2617 |
| 457 | 20250407 | 112500 | 76715725200 | 21400 | 21450 | 21500 | 21400 | 15350 |
| 458 | 20250407 | 112400 | 76386519850 | 21450 | 21450 | 21500 | 21450 | 4391 |
| 459 | 20250407 | 112300 | 76292298050 | 21500 | 21550 | 21550 | 21450 | 3156 |
| 460 | 20250407 | 112200 | 76224514450 | 21500 | 21450 | 21550 | 21450 | 30310 |
| 461 | 20250407 | 112100 | 75572841325 | 21450 | 21450 | 21500 | 21450 | 2682 |
| 462 | 20250407 | 112000 | 75515289575 | 21500 | 21450 | 21500 | 21450 | 5729 |
| 463 | 20250407 | 111900 | 75392362275 | 21450 | 21450 | 21500 | 21400 | 9634 |
| 464 | 20250407 | 111800 | 75185737425 | 21450 | 21450 | 21500 | 21450 | 10879 |
| 465 | 20250407 | 111700 | 74952034575 | 21450 | 21500 | 21500 | 21450 | 1511 |
| 466 | 20250407 | 111600 | 74919600225 | 21500 | 21450 | 21500 | 21450 | 1929 |
| 467 | 20250407 | 111500 | 74878196775 | 21450 | 21450 | 21500 | 21400 | 3941 |
| 468 | 20250407 | 111400 | 74793674625 | 21400 | 21400 | 21500 | 21400 | 23845 |
| 469 | 20250407 | 111300 | 74282599025 | 21450 | 21450 | 21450 | 21400 | 1674 |
| 470 | 20250407 | 111200 | 74246757775 | 21400 | 21450 | 21500 | 21400 | 22942 |
| 471 | 20250407 | 111100 | 73754641375 | 21450 | 21450 | 21500 | 21450 | 1053 |
| 472 | 20250407 | 111000 | 73732037500 | 21450 | 21500 | 21500 | 21450 | 1511 |
| 473 | 20250407 | 110900 | 73699591850 | 21450 | 21500 | 21500 | 21450 | 4853 |
| 474 | 20250407 | 110800 | 73595352300 | 21450 | 21500 | 21550 | 21450 | 7169 |
| 475 | 20250407 | 110700 | 73441224225 | 21500 | 21450 | 21550 | 21450 | 16433 |
| 476 | 20250407 | 110600 | 73088000275 | 21500 | 21500 | 21550 | 21500 | 7018 |
| 477 | 20250407 | 110500 | 72937074675 | 21450 | 21500 | 21550 | 21450 | 6826 |
| 478 | 20250407 | 110400 | 72790328000 | 21500 | 21450 | 21550 | 21450 | 33171 |
| 479 | 20250407 | 110300 | 72077126650 | 21500 | 21450 | 21500 | 21450 | 2680 |
| 480 | 20250407 | 110200 | 72019579075 | 21500 | 21500 | 21500 | 21450 | 5375 |
| 481 | 20250407 | 110100 | 71904053375 | 21475 | 21500 | 21500 | 21450 | 1914 |
| 482 | 20250407 | 110000 | 71862924475 | 21450 | 21500 | 21500 | 21450 | 8426 |
| 483 | 20250407 | 105900 | 71681814175 | 21500 | 21450 | 21500 | 21450 | 2086 |
| 484 | 20250407 | 105800 | 71637014975 | 21450 | 21450 | 21500 | 21400 | 5042 |
| 485 | 20250407 | 105700 | 71528849975 | 21450 | 21450 | 21500 | 21400 | 10532 |
| 486 | 20250407 | 105600 | 71302960450 | 21450 | 21425 | 21500 | 21400 | 24857 |
| 487 | 20250407 | 105500 | 70769949000 | 21400 | 21350 | 21450 | 21350 | 14357 |
| 488 | 20250407 | 105400 | 70462671300 | 21350 | 21350 | 21400 | 21350 | 1363 |
| 489 | 20250407 | 105300 | 70433558200 | 21350 | 21300 | 21400 | 21300 | 22840 |
| 490 | 20250407 | 105200 | 69945963550 | 21300 | 21350 | 21350 | 21300 | 16710 |
| 491 | 20250407 | 105100 | 69589434950 | 21350 | 21300 | 21350 | 21300 | 1050 |
| 492 | 20250407 | 105000 | 69567056000 | 21300 | 21300 | 21350 | 21250 | 8019 |
| 493 | 20250407 | 104900 | 69396291800 | 21350 | 21350 | 21350 | 21300 | 3030 |
| 494 | 20250407 | 104800 | 69331723450 | 21300 | 21300 | 21350 | 21250 | 4064 |
| 495 | 20250407 | 104700 | 69245156950 | 21300 | 21300 | 21350 | 21250 | 15882 |
| 496 | 20250407 | 104600 | 68906674600 | 21300 | 21250 | 21350 | 21250 | 11253 |
| 497 | 20250407 | 104500 | 68666973700 | 21250 | 21250 | 21300 | 21250 | 6252 |
| 498 | 20250407 | 104400 | 68533915750 | 21250 | 21300 | 21300 | 21250 | 6413 |
| 499 | 20250407 | 104300 | 68397550550 | 21250 | 21200 | 21300 | 21200 | 12164 |
| 500 | 20250407 | 104200 | 68139163950 | 21200 | 21250 | 21250 | 21150 | 11646 |
| 501 | 20250407 | 104100 | 67892246450 | 21200 | 21250 | 21300 | 21200 | 8115 |
| 502 | 20250407 | 104000 | 67719754600 | 21250 | 21300 | 21350 | 21250 | 25409 |
| 503 | 20250407 | 103900 | 67178551700 | 21300 | 21250 | 21300 | 21250 | 2173 |
| 504 | 20250407 | 103800 | 67132330525 | 21300 | 21300 | 21300 | 21250 | 6059 |
| 505 | 20250407 | 103700 | 67003363850 | 21250 | 21300 | 21350 | 21250 | 11465 |
| 506 | 20250407 | 103600 | 66759306000 | 21300 | 21250 | 21350 | 21250 | 17399 |
| 507 | 20250407 | 103500 | 66388669900 | 21250 | 21300 | 21300 | 21250 | 2762 |
| 508 | 20250407 | 103400 | 66329918825 | 21300 | 21300 | 21300 | 21250 | 3043 |
| 509 | 20250407 | 103300 | 66265159950 | 21250 | 21300 | 21300 | 21250 | 6398 |
| 510 | 20250407 | 103200 | 66128973900 | 21250 | 21350 | 21350 | 21250 | 7473 |
| 511 | 20250407 | 103100 | 65969867775 | 21350 | 21350 | 21350 | 21250 | 13315 |
| 512 | 20250407 | 103000 | 65686231025 | 21300 | 21300 | 21350 | 21300 | 10346 |
| 513 | 20250407 | 102900 | 65465817225 | 21300 | 21300 | 21350 | 21300 | 2594 |
| 514 | 20250407 | 102800 | 65410529325 | 21300 | 21300 | 21350 | 21250 | 5162 |
| 515 | 20250407 | 102700 | 65300593875 | 21250 | 21300 | 21350 | 21250 | 4938 |
| 516 | 20250407 | 102600 | 65195456850 | 21300 | 21300 | 21350 | 21250 | 10597 |
| 517 | 20250407 | 102500 | 64969729900 | 21300 | 21300 | 21400 | 21250 | 13706 |
| 518 | 20250407 | 102400 | 64677358450 | 21350 | 21250 | 21350 | 21250 | 64806 |
| 519 | 20250407 | 102300 | 63296488950 | 21250 | 21250 | 21300 | 21250 | 2458 |
| 520 | 20250407 | 102200 | 63244209350 | 21250 | 21200 | 21300 | 21200 | 14182 |
| 521 | 20250407 | 102100 | 62942877600 | 21250 | 21200 | 21250 | 21200 | 5778 |
| 522 | 20250407 | 102000 | 62820292425 | 21200 | 21150 | 21250 | 21150 | 5831 |
| 523 | 20250407 | 101900 | 62696755125 | 21150 | 21100 | 21200 | 21050 | 10865 |
| 524 | 20250407 | 101800 | 62467147675 | 21100 | 21100 | 21150 | 21050 | 13796 |
| 525 | 20250407 | 101700 | 62176091375 | 21150 | 21150 | 21150 | 21100 | 5118 |
| 526 | 20250407 | 101600 | 62068023825 | 21150 | 21100 | 21150 | 21050 | 22030 |
| 527 | 20250407 | 101500 | 61603064325 | 21150 | 21200 | 21200 | 21100 | 9863 |
| 528 | 20250407 | 101400 | 61394599925 | 21150 | 21100 | 21200 | 21100 | 8338 |
| 529 | 20250407 | 101300 | 61218432975 | 21150 | 21200 | 21200 | 21100 | 13103 |
| 530 | 20250407 | 101200 | 60941423000 | 21200 | 21200 | 21250 | 21150 | 29462 |
| 531 | 20250407 | 101100 | 60316303425 | 21200 | 21200 | 21250 | 21150 | 12566 |
| 532 | 20250407 | 101000 | 60049973075 | 21200 | 21100 | 21200 | 21100 | 10391 |
| 533 | 20250407 | 100900 | 59830017325 | 21100 | 21100 | 21200 | 21100 | 14722 |
| 534 | 20250407 | 100800 | 59518734525 | 21100 | 21100 | 21150 | 21100 | 10590 |
| 535 | 20250407 | 100700 | 59295206725 | 21100 | 21150 | 21150 | 21100 | 10877 |
| 536 | 20250407 | 100600 | 59065681375 | 21150 | 21150 | 21150 | 21100 | 3572 |
| 537 | 20250407 | 100500 | 58990224775 | 21100 | 21200 | 21200 | 21100 | 8659 |
| 538 | 20250407 | 100400 | 58807221025 | 21200 | 21100 | 21200 | 21100 | 18412 |
| 539 | 20250407 | 100300 | 58418318275 | 21100 | 21150 | 21150 | 21100 | 4728 |
| 540 | 20250407 | 100200 | 58318423425 | 21100 | 21100 | 21150 | 21050 | 9453 |
| 541 | 20250407 | 100100 | 58119042525 | 21100 | 21000 | 21100 | 21000 | 13027 |
| 542 | 20250407 | 100000 | 57844829100 | 21050 | 21000 | 21100 | 20950 | 27987 |
| 543 | 20250407 | 095900 | 57256856775 | 21000 | 21000 | 21000 | 20950 | 9998 |
| 544 | 20250407 | 095800 | 57047324350 | 21000 | 20950 | 21000 | 20950 | 3960 |
| 545 | 20250407 | 095700 | 56964330000 | 20950 | 21000 | 21000 | 20900 | 20570 |
| 546 | 20250407 | 095600 | 56533374050 | 21000 | 20950 | 21000 | 20950 | 8487 |
| 547 | 20250407 | 095500 | 56355361800 | 20950 | 20950 | 21000 | 20950 | 11672 |
| 548 | 20250407 | 095400 | 56110811325 | 21000 | 20950 | 21000 | 20950 | 5899 |
| 549 | 20250407 | 095300 | 55987066425 | 20950 | 21000 | 21000 | 20950 | 15764 |
| 550 | 20250407 | 095200 | 55656189525 | 21000 | 21000 | 21000 | 20950 | 19967 |
| 551 | 20250407 | 095100 | 55237550400 | 21000 | 20900 | 21000 | 20900 | 11607 |
| 552 | 20250407 | 095000 | 54994378325 | 20900 | 20850 | 20950 | 20850 | 36225 |
| 553 | 20250407 | 094900 | 54237370625 | 20875 | 20900 | 20900 | 20850 | 7855 |
| 554 | 20250407 | 094800 | 54073552675 | 20900 | 20900 | 20950 | 20850 | 25873 |
| 555 | 20250407 | 094700 | 53532816950 | 20900 | 20950 | 20950 | 20900 | 7804 |
| 556 | 20250407 | 094600 | 53369583675 | 20900 | 21000 | 21000 | 20900 | 27541 |
| 557 | 20250407 | 094500 | 52793058325 | 20950 | 21000 | 21050 | 20950 | 21909 |
| 558 | 20250407 | 094400 | 52333039400 | 21050 | 21150 | 21150 | 21000 | 22738 |
| 559 | 20250407 | 094300 | 51853685150 | 21150 | 21200 | 21250 | 21100 | 14978 |
| 560 | 20250407 | 094200 | 51536686500 | 21200 | 21250 | 21300 | 21200 | 20042 |
| 561 | 20250407 | 094100 | 51111143350 | 21250 | 21250 | 21300 | 21250 | 15458 |
| 562 | 20250407 | 094000 | 50782389775 | 21250 | 21275 | 21300 | 21250 | 8449 |
| 563 | 20250407 | 093900 | 50602646700 | 21250 | 21200 | 21300 | 21200 | 9172 |
| 564 | 20250407 | 093800 | 50407814900 | 21200 | 21200 | 21250 | 21200 | 38512 |
| 565 | 20250407 | 093700 | 49591262600 | 21225 | 21200 | 21300 | 21200 | 16743 |
| 566 | 20250407 | 093600 | 49235575125 | 21250 | 21200 | 21250 | 21200 | 11066 |
| 567 | 20250407 | 093500 | 49000754725 | 21200 | 21250 | 21350 | 21200 | 57725 |
| 568 | 20250407 | 093400 | 47773092850 | 21300 | 21150 | 21350 | 21100 | 71363 |
| 569 | 20250407 | 093300 | 46257996075 | 21150 | 21050 | 21200 | 21050 | 24002 |
| 570 | 20250407 | 093200 | 45751450850 | 21050 | 21050 | 21100 | 20950 | 22172 |
| 571 | 20250407 | 093100 | 45285221750 | 21000 | 20850 | 21000 | 20850 | 46327 |
| 572 | 20250407 | 093000 | 44315519100 | 20900 | 20900 | 20950 | 20850 | 54003 |
| 573 | 20250407 | 092900 | 43187431750 | 20850 | 20950 | 21000 | 20800 | 168519 |
| 574 | 20250407 | 092800 | 39664621225 | 20950 | 21050 | 21100 | 20950 | 101390 |
| 575 | 20250407 | 092700 | 37534653075 | 21050 | 21150 | 21150 | 21050 | 45025 |
| 576 | 20250407 | 092600 | 36585820325 | 21100 | 21150 | 21150 | 21100 | 33313 |
| 577 | 20250407 | 092500 | 35881870300 | 21150 | 21175 | 21200 | 21100 | 49259 |
| 578 | 20250407 | 092400 | 34841056500 | 21200 | 21175 | 21200 | 21100 | 32462 |
| 579 | 20250407 | 092300 | 34154445100 | 21150 | 21225 | 21250 | 21150 | 37760 |
| 580 | 20250407 | 092200 | 33354336575 | 21225 | 21250 | 21300 | 21150 | 22069 |
| 581 | 20250407 | 092100 | 32886228800 | 21250 | 21250 | 21300 | 21200 | 62018 |
| 582 | 20250407 | 092000 | 31569611350 | 21300 | 21350 | 21350 | 21250 | 43447 |
| 583 | 20250407 | 091900 | 30644047700 | 21350 | 21400 | 21450 | 21300 | 52238 |
| 584 | 20250407 | 091800 | 29528846700 | 21400 | 21400 | 21450 | 21350 | 30882 |
| 585 | 20250407 | 091700 | 28868289800 | 21400 | 21500 | 21550 | 21350 | 75864 |
| 586 | 20250407 | 091600 | 27240702150 | 21500 | 21450 | 21550 | 21450 | 26254 |
| 587 | 20250407 | 091500 | 26676143675 | 21500 | 21350 | 21500 | 21350 | 39274 |
| 588 | 20250407 | 091400 | 25835938975 | 21400 | 21350 | 21400 | 21300 | 51719 |
| 589 | 20250407 | 091300 | 24732631500 | 21350 | 21350 | 21400 | 21300 | 22554 |
| 590 | 20250407 | 091200 | 24251313700 | 21300 | 21400 | 21400 | 21300 | 35322 |
| 591 | 20250407 | 091100 | 23496830925 | 21400 | 21400 | 21450 | 21350 | 47364 |
| 592 | 20250407 | 091000 | 22483721150 | 21400 | 21400 | 21450 | 21300 | 128190 |
| 593 | 20250407 | 090900 | 19741030900 | 21400 | 21400 | 21450 | 21350 | 29471 |
| 594 | 20250407 | 090800 | 19110348600 | 21400 | 21450 | 21500 | 21350 | 47765 |
| 595 | 20250407 | 090700 | 18087030050 | 21500 | 21450 | 21550 | 21400 | 45039 |
| 596 | 20250407 | 090600 | 17120566575 | 21450 | 21400 | 21500 | 21350 | 51729 |
| 597 | 20250407 | 090500 | 16012460450 | 21350 | 21400 | 21450 | 21300 | 67391 |
| 598 | 20250407 | 090400 | 14571864875 | 21350 | 21450 | 21450 | 21350 | 55405 |
| 599 | 20250407 | 090300 | 13386200775 | 21450 | 21550 | 21550 | 21400 | 108164 |
| 600 | 20250407 | 090200 | 11062998125 | 21550 | 21700 | 21700 | 21500 | 108927 |
| 601 | 20250407 | 090100 | 8711608075 | 21700 | 21600 | 21800 | 21600 | 58321 |
| 602 | 20250407 | 090000 | 7447124950 | 21600 | 21800 | 21950 | 21550 | 342574 |