30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 181700 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 11714 |
| 3 | 20250407 | 181600 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 4 | 20250407 | 181500 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 5 | 20250407 | 181400 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 6 | 20250407 | 181300 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 7 | 20250407 | 181200 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 8 | 20250407 | 181100 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 9 | 20250407 | 181000 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 10 | 20250407 | 180900 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 11 | 20250407 | 180800 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 12 | 20250407 | 180700 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 13 | 20250407 | 180600 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 14 | 20250407 | 180500 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 15 | 20250407 | 180400 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 16 | 20250407 | 180300 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 17 | 20250407 | 180200 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 18 | 20250407 | 180100 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 19 | 20250407 | 180000 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 20 | 20250407 | 175900 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 21 | 20250407 | 175800 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 22 | 20250407 | 175700 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 23 | 20250407 | 175600 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 24 | 20250407 | 175500 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 25 | 20250407 | 175400 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 26 | 20250407 | 175300 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 27 | 20250407 | 175200 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 28 | 20250407 | 175100 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 29 | 20250407 | 175000 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 30 | 20250407 | 174900 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 31 | 20250407 | 174800 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 32 | 20250407 | 174700 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 11714 |
| 33 | 20250407 | 174600 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 34 | 20250407 | 174500 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 35 | 20250407 | 174400 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 36 | 20250407 | 174300 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 37 | 20250407 | 174200 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 38 | 20250407 | 174100 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 39 | 20250407 | 174000 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 40 | 20250407 | 173900 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 41 | 20250407 | 173800 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 42 | 20250407 | 173700 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 43 | 20250407 | 173600 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 44 | 20250407 | 173500 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 45 | 20250407 | 173400 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 46 | 20250407 | 173300 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 47 | 20250407 | 173200 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 48 | 20250407 | 173100 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 49 | 20250407 | 173000 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 50 | 20250407 | 172900 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 51 | 20250407 | 172800 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 52 | 20250407 | 172700 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 53 | 20250407 | 172600 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 54 | 20250407 | 172500 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 55 | 20250407 | 172400 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 56 | 20250407 | 172300 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 57 | 20250407 | 172200 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 58 | 20250407 | 172100 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 59 | 20250407 | 172000 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 60 | 20250407 | 171900 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 61 | 20250407 | 171800 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 62 | 20250407 | 171700 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 11714 |
| 63 | 20250407 | 171600 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 64 | 20250407 | 171500 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 65 | 20250407 | 171400 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 66 | 20250407 | 171300 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 67 | 20250407 | 171200 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 68 | 20250407 | 171100 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 69 | 20250407 | 171000 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 70 | 20250407 | 170900 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 71 | 20250407 | 170800 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 72 | 20250407 | 170700 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 73 | 20250407 | 170600 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 74 | 20250407 | 170500 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 75 | 20250407 | 170400 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 76 | 20250407 | 170300 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 77 | 20250407 | 170200 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 78 | 20250407 | 170100 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 79 | 20250407 | 170000 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 80 | 20250407 | 165900 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 81 | 20250407 | 165800 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 82 | 20250407 | 165700 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 83 | 20250407 | 165600 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 84 | 20250407 | 165500 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 85 | 20250407 | 165400 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 86 | 20250407 | 165300 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 87 | 20250407 | 165200 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 88 | 20250407 | 165100 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 89 | 20250407 | 165000 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 90 | 20250407 | 164900 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 91 | 20250407 | 164800 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 92 | 20250407 | 164700 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 11714 |
| 93 | 20250407 | 164600 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 94 | 20250407 | 164500 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 95 | 20250407 | 164400 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 96 | 20250407 | 164300 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 97 | 20250407 | 164200 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 98 | 20250407 | 164100 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 99 | 20250407 | 164000 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 100 | 20250407 | 163900 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 101 | 20250407 | 163800 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 102 | 20250407 | 163700 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 103 | 20250407 | 163600 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 104 | 20250407 | 163500 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 105 | 20250407 | 163400 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 106 | 20250407 | 163300 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 107 | 20250407 | 163200 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 108 | 20250407 | 163100 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 109 | 20250407 | 163000 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 110 | 20250407 | 162900 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 111 | 20250407 | 162800 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 112 | 20250407 | 162700 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 113 | 20250407 | 162600 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 114 | 20250407 | 162500 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 115 | 20250407 | 162400 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 116 | 20250407 | 162300 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 117 | 20250407 | 162200 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 118 | 20250407 | 162100 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 119 | 20250407 | 162000 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 120 | 20250407 | 161900 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 121 | 20250407 | 161800 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 122 | 20250407 | 161700 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 11714 |
| 123 | 20250407 | 161600 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 124 | 20250407 | 161500 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 125 | 20250407 | 161400 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 126 | 20250407 | 161300 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 127 | 20250407 | 161200 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 128 | 20250407 | 161100 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 129 | 20250407 | 161000 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 130 | 20250407 | 160900 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 131 | 20250407 | 160800 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 132 | 20250407 | 160700 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 133 | 20250407 | 160600 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 134 | 20250407 | 160500 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 135 | 20250407 | 160400 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 136 | 20250407 | 160300 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 137 | 20250407 | 160200 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 138 | 20250407 | 160100 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 139 | 20250407 | 160000 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 140 | 20250407 | 155900 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 141 | 20250407 | 155800 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 142 | 20250407 | 155700 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 143 | 20250407 | 155600 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 144 | 20250407 | 155500 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 145 | 20250407 | 155400 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 146 | 20250407 | 155300 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 147 | 20250407 | 155200 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 148 | 20250407 | 155100 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 149 | 20250407 | 155000 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 150 | 20250407 | 154900 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 151 | 20250407 | 154800 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 152 | 20250407 | 154700 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 11714 |
| 153 | 20250407 | 154600 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 154 | 20250407 | 154500 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 155 | 20250407 | 154400 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 156 | 20250407 | 154300 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 157 | 20250407 | 154200 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 158 | 20250407 | 154100 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 159 | 20250407 | 154000 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 160 | 20250407 | 153900 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 161 | 20250407 | 153800 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 162 | 20250407 | 153700 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 163 | 20250407 | 153600 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 164 | 20250407 | 153500 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 165 | 20250407 | 153400 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 166 | 20250407 | 153300 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 167 | 20250407 | 153200 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 168 | 20250407 | 153100 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 169 | 20250407 | 153000 | 15012453150 | 39400 | 39400 | 39400 | 39400 | 11714 |
| 170 | 20250407 | 152900 | 14550921550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 171 | 20250407 | 152800 | 14550921550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 172 | 20250407 | 152700 | 14550921550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 173 | 20250407 | 152600 | 14550921550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 174 | 20250407 | 152500 | 14550921550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 175 | 20250407 | 152400 | 14550921550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 176 | 20250407 | 152300 | 14550921550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 177 | 20250407 | 152200 | 14550921550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 178 | 20250407 | 152100 | 14550921550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 179 | 20250407 | 152000 | 14550921550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 180 | 20250407 | 151900 | 14550921550 | 39400 | 39400 | 39400 | 39300 | 1019 |
| 181 | 20250407 | 151800 | 14510809050 | 39400 | 39400 | 39500 | 39350 | 643 |
| 182 | 20250407 | 151700 | 14485458950 | 39400 | 39350 | 39500 | 39350 | 1257 |
| 183 | 20250407 | 151600 | 14435927650 | 39500 | 39450 | 39500 | 39350 | 1518 |
| 184 | 20250407 | 151500 | 14376019400 | 39450 | 39350 | 39450 | 39250 | 2635 |
| 185 | 20250407 | 151400 | 14272280600 | 39300 | 39400 | 39400 | 39300 | 1908 |
| 186 | 20250407 | 151300 | 14197190750 | 39425 | 39500 | 39525 | 39400 | 1061 |
| 187 | 20250407 | 151200 | 14155320900 | 39500 | 39550 | 39600 | 39500 | 404 |
| 188 | 20250407 | 151100 | 14139350350 | 39500 | 39500 | 39600 | 39500 | 878 |
| 189 | 20250407 | 151000 | 14104640850 | 39500 | 39450 | 39500 | 39400 | 614 |
| 190 | 20250407 | 150900 | 14080423600 | 39450 | 39500 | 39550 | 39400 | 491 |
| 191 | 20250407 | 150800 | 14061030575 | 39500 | 39550 | 39600 | 39500 | 1844 |
| 192 | 20250407 | 150700 | 13988112975 | 39550 | 39500 | 39600 | 39300 | 1835 |
| 193 | 20250407 | 150600 | 13915680375 | 39500 | 39450 | 39550 | 39450 | 1222 |
| 194 | 20250407 | 150500 | 13867411525 | 39450 | 39550 | 39550 | 39450 | 740 |
| 195 | 20250407 | 150400 | 13838186375 | 39550 | 39600 | 39600 | 39450 | 289 |
| 196 | 20250407 | 150300 | 13826764925 | 39550 | 39550 | 39600 | 39450 | 865 |
| 197 | 20250407 | 150200 | 13792560125 | 39500 | 39550 | 39600 | 39450 | 843 |
| 198 | 20250407 | 150100 | 13759248625 | 39500 | 39500 | 39600 | 39450 | 2054 |
| 199 | 20250407 | 150000 | 13678066275 | 39450 | 39600 | 39600 | 39300 | 1445 |
| 200 | 20250407 | 145900 | 13621025125 | 39550 | 39450 | 39550 | 39300 | 2732 |
| 201 | 20250407 | 145800 | 13513334325 | 39450 | 39500 | 39550 | 39450 | 953 |
| 202 | 20250407 | 145700 | 13475706525 | 39500 | 39500 | 39500 | 39450 | 425 |
| 203 | 20250407 | 145600 | 13458929525 | 39500 | 39550 | 39550 | 39450 | 728 |
| 204 | 20250407 | 145500 | 13430156775 | 39550 | 39500 | 39550 | 39500 | 620 |
| 205 | 20250407 | 145400 | 13405655325 | 39500 | 39550 | 39550 | 39500 | 768 |
| 206 | 20250407 | 145300 | 13375314725 | 39500 | 39600 | 39600 | 39350 | 704 |
| 207 | 20250407 | 145200 | 13347508775 | 39600 | 39500 | 39600 | 39450 | 1904 |
| 208 | 20250407 | 145100 | 13272340975 | 39500 | 39500 | 39500 | 39450 | 660 |
| 209 | 20250407 | 145000 | 13246291825 | 39450 | 39400 | 39450 | 39300 | 1094 |
| 210 | 20250407 | 144900 | 13203191525 | 39400 | 39400 | 39450 | 39400 | 794 |
| 211 | 20250407 | 144800 | 13171902900 | 39400 | 39400 | 39475 | 39250 | 1206 |
| 212 | 20250407 | 144700 | 13124466625 | 39350 | 39550 | 39600 | 39350 | 6612 |
| 213 | 20250407 | 144600 | 12863329975 | 39550 | 39600 | 39600 | 39500 | 498 |
| 214 | 20250407 | 144500 | 12843628125 | 39600 | 39550 | 39600 | 39500 | 773 |
| 215 | 20250407 | 144400 | 12813063675 | 39500 | 39550 | 39550 | 39500 | 1524 |
| 216 | 20250407 | 144300 | 12752851975 | 39550 | 39550 | 39550 | 39500 | 498 |
| 217 | 20250407 | 144200 | 12733162325 | 39550 | 39600 | 39650 | 39550 | 1328 |
| 218 | 20250407 | 144100 | 12680614525 | 39600 | 39600 | 39600 | 39550 | 167 |
| 219 | 20250407 | 144000 | 12674001775 | 39550 | 39650 | 39650 | 39500 | 985 |
| 220 | 20250407 | 143900 | 12635046325 | 39600 | 39650 | 39650 | 39550 | 888 |
| 221 | 20250407 | 143800 | 12599876175 | 39650 | 39650 | 39650 | 39650 | 124 |
| 222 | 20250407 | 143700 | 12594959575 | 39600 | 39700 | 39750 | 39600 | 1163 |
| 223 | 20250407 | 143600 | 12548845925 | 39700 | 39750 | 39750 | 39650 | 734 |
| 224 | 20250407 | 143500 | 12519701325 | 39750 | 39800 | 39850 | 39650 | 1038 |
| 225 | 20250407 | 143400 | 12478422925 | 39800 | 39900 | 39900 | 39600 | 271 |
| 226 | 20250407 | 143300 | 12467637625 | 39600 | 39900 | 39900 | 39600 | 2184 |
| 227 | 20250407 | 143200 | 12380862825 | 39900 | 39900 | 39900 | 39750 | 625 |
| 228 | 20250407 | 143100 | 12355974725 | 39900 | 39900 | 39900 | 39700 | 252 |
| 229 | 20250407 | 143000 | 12345927525 | 39900 | 39700 | 39900 | 39650 | 675 |
| 230 | 20250407 | 142900 | 12319099975 | 39700 | 39700 | 39700 | 39650 | 380 |
| 231 | 20250407 | 142800 | 12304021475 | 39700 | 39900 | 39950 | 39600 | 1739 |
| 232 | 20250407 | 142700 | 12234824725 | 39850 | 39900 | 39950 | 39850 | 306 |
| 233 | 20250407 | 142600 | 12222611225 | 39900 | 39900 | 39950 | 39850 | 450 |
| 234 | 20250407 | 142500 | 12204658925 | 39850 | 39900 | 39950 | 39850 | 337 |
| 235 | 20250407 | 142400 | 12191216275 | 39950 | 39950 | 39950 | 39850 | 453 |
| 236 | 20250407 | 142300 | 12173136075 | 39950 | 39950 | 39950 | 39850 | 437 |
| 237 | 20250407 | 142200 | 12155692225 | 39950 | 39950 | 39950 | 39900 | 395 |
| 238 | 20250407 | 142100 | 12139919975 | 39950 | 39900 | 39950 | 39900 | 444 |
| 239 | 20250407 | 142000 | 12122195725 | 39900 | 39900 | 40000 | 39650 | 1419 |
| 240 | 20250407 | 141900 | 12065558875 | 39900 | 39850 | 39900 | 39700 | 423 |
| 241 | 20250407 | 141800 | 12048709925 | 39850 | 39850 | 39850 | 39650 | 2216 |
| 242 | 20250407 | 141700 | 11960678025 | 39850 | 39850 | 39850 | 39750 | 304 |
| 243 | 20250407 | 141600 | 11948572525 | 39850 | 39850 | 39850 | 39800 | 503 |
| 244 | 20250407 | 141500 | 11928534875 | 39850 | 39800 | 39900 | 39800 | 343 |
| 245 | 20250407 | 141400 | 11914867725 | 39800 | 39750 | 39800 | 39750 | 142 |
| 246 | 20250407 | 141300 | 11909220825 | 39750 | 39750 | 39850 | 39750 | 419 |
| 247 | 20250407 | 141200 | 11892546525 | 39750 | 39900 | 39900 | 39750 | 937 |
| 248 | 20250407 | 141100 | 11855211875 | 39850 | 39800 | 39850 | 39700 | 1484 |
| 249 | 20250407 | 141000 | 11796194925 | 39750 | 39750 | 39800 | 39750 | 439 |
| 250 | 20250407 | 140900 | 11778744475 | 39750 | 39700 | 39750 | 39700 | 225 |
| 251 | 20250407 | 140800 | 11769807325 | 39700 | 39700 | 39750 | 39700 | 234 |
| 252 | 20250407 | 140700 | 11760508275 | 39700 | 39700 | 39750 | 39700 | 358 |
| 253 | 20250407 | 140600 | 11746287775 | 39700 | 39550 | 39700 | 39550 | 509 |
| 254 | 20250407 | 140500 | 11726122725 | 39550 | 39650 | 39700 | 39550 | 1397 |
| 255 | 20250407 | 140400 | 11670771125 | 39650 | 39650 | 39700 | 39650 | 285 |
| 256 | 20250407 | 140300 | 11659466175 | 39650 | 39650 | 39650 | 39600 | 403 |
| 257 | 20250407 | 140200 | 11643498425 | 39650 | 39600 | 39650 | 39600 | 100 |
| 258 | 20250407 | 140100 | 11639536875 | 39550 | 39650 | 39700 | 39500 | 504 |
| 259 | 20250407 | 140000 | 11619556525 | 39650 | 39650 | 39700 | 39500 | 3497 |
| 260 | 20250407 | 135900 | 11481084225 | 39650 | 39600 | 39650 | 39600 | 266 |
| 261 | 20250407 | 135800 | 11470537425 | 39600 | 39600 | 39650 | 39600 | 162 |
| 262 | 20250407 | 135700 | 11464120675 | 39600 | 39650 | 39700 | 39600 | 516 |
| 263 | 20250407 | 135600 | 11443661475 | 39650 | 39700 | 39750 | 39650 | 636 |
| 264 | 20250407 | 135500 | 11418415675 | 39700 | 39700 | 39700 | 39600 | 1853 |
| 265 | 20250407 | 135400 | 11344871425 | 39700 | 39750 | 39750 | 39700 | 168 |
| 266 | 20250407 | 135300 | 11338200025 | 39700 | 39750 | 39750 | 39700 | 173 |
| 267 | 20250407 | 135200 | 11331326275 | 39750 | 39700 | 39750 | 39700 | 745 |
| 268 | 20250407 | 135100 | 11301748475 | 39700 | 39800 | 39800 | 39700 | 2379 |
| 269 | 20250407 | 135000 | 11207181875 | 39750 | 39800 | 39850 | 39750 | 546 |
| 270 | 20250407 | 134900 | 11185449825 | 39800 | 39850 | 39850 | 39800 | 266 |
| 271 | 20250407 | 134800 | 11174858275 | 39850 | 39800 | 39900 | 39750 | 1963 |
| 272 | 20250407 | 134700 | 11096685925 | 39750 | 39800 | 39800 | 39750 | 217 |
| 273 | 20250407 | 134600 | 11088058725 | 39800 | 39750 | 39800 | 39750 | 464 |
| 274 | 20250407 | 134500 | 11069611375 | 39750 | 39750 | 39800 | 39750 | 175 |
| 275 | 20250407 | 134400 | 11062652675 | 39750 | 39800 | 39800 | 39750 | 597 |
| 276 | 20250407 | 134300 | 11038909275 | 39750 | 39800 | 39800 | 39750 | 265 |
| 277 | 20250407 | 134200 | 11028369475 | 39800 | 39800 | 39800 | 39775 | 687 |
| 278 | 20250407 | 134100 | 11001027725 | 39800 | 39900 | 39900 | 39800 | 487 |
| 279 | 20250407 | 134000 | 10981636675 | 39800 | 39800 | 39850 | 39750 | 640 |
| 280 | 20250407 | 133900 | 10956163825 | 39750 | 39800 | 39800 | 39750 | 98 |
| 281 | 20250407 | 133800 | 10952264575 | 39800 | 39800 | 39800 | 39750 | 760 |
| 282 | 20250407 | 133700 | 10922020175 | 39800 | 39850 | 39900 | 39800 | 1271 |
| 283 | 20250407 | 133600 | 10871374025 | 39850 | 39900 | 39900 | 39850 | 76 |
| 284 | 20250407 | 133500 | 10868345125 | 39850 | 39850 | 39875 | 39850 | 90 |
| 285 | 20250407 | 133400 | 10864758525 | 39850 | 39750 | 39850 | 39750 | 877 |
| 286 | 20250407 | 133300 | 10829879375 | 39750 | 39800 | 39900 | 39750 | 691 |
| 287 | 20250407 | 133200 | 10802385375 | 39800 | 39800 | 39800 | 39750 | 234 |
| 288 | 20250407 | 133100 | 10793072225 | 39750 | 39750 | 39775 | 39750 | 416 |
| 289 | 20250407 | 133000 | 10776535975 | 39750 | 39750 | 39800 | 39750 | 215 |
| 290 | 20250407 | 132900 | 10767985925 | 39750 | 39800 | 39800 | 39750 | 769 |
| 291 | 20250407 | 132800 | 10737409525 | 39800 | 39800 | 39800 | 39750 | 689 |
| 292 | 20250407 | 132700 | 10709987375 | 39750 | 39800 | 39850 | 39750 | 2043 |
| 293 | 20250407 | 132600 | 10628688525 | 39800 | 39850 | 39850 | 39800 | 202 |
| 294 | 20250407 | 132500 | 10620641675 | 39800 | 39850 | 39850 | 39800 | 359 |
| 295 | 20250407 | 132400 | 10606336875 | 39850 | 39850 | 39850 | 39800 | 389 |
| 296 | 20250407 | 132300 | 10590836225 | 39850 | 39850 | 39900 | 39800 | 330 |
| 297 | 20250407 | 132200 | 10577689825 | 39800 | 39800 | 39800 | 39750 | 379 |
| 298 | 20250407 | 132100 | 10562608825 | 39800 | 39800 | 39800 | 39750 | 890 |
| 299 | 20250407 | 132000 | 10527221425 | 39750 | 39750 | 39800 | 39750 | 293 |
| 300 | 20250407 | 131900 | 10515574575 | 39750 | 39800 | 39800 | 39750 | 463 |
| 301 | 20250407 | 131800 | 10497165025 | 39800 | 39750 | 39800 | 39750 | 185 |
| 302 | 20250407 | 131700 | 10489808475 | 39750 | 39850 | 39850 | 39700 | 1394 |
| 303 | 20250407 | 131600 | 10434354325 | 39850 | 39850 | 39850 | 39800 | 354 |
| 304 | 20250407 | 131500 | 10420252375 | 39850 | 39900 | 39950 | 39850 | 964 |
| 305 | 20250407 | 131400 | 10381800525 | 39900 | 40000 | 40000 | 39900 | 1443 |
| 306 | 20250407 | 131300 | 10324151175 | 39950 | 40000 | 40000 | 39950 | 157 |
| 307 | 20250407 | 131200 | 10317873475 | 40000 | 40000 | 40000 | 39950 | 400 |
| 308 | 20250407 | 131100 | 10301878825 | 40000 | 39950 | 40050 | 39900 | 1039 |
| 309 | 20250407 | 131000 | 10260323475 | 39950 | 39950 | 39950 | 39900 | 211 |
| 310 | 20250407 | 130900 | 10251896675 | 39950 | 39900 | 39950 | 39900 | 842 |
| 311 | 20250407 | 130800 | 10218258875 | 39900 | 39950 | 39950 | 39850 | 1539 |
| 312 | 20250407 | 130700 | 10156856525 | 39900 | 39950 | 40000 | 39900 | 566 |
| 313 | 20250407 | 130600 | 10134244375 | 39950 | 39950 | 39950 | 39900 | 21 |
| 314 | 20250407 | 130500 | 10133405575 | 39900 | 39850 | 39950 | 39850 | 480 |
| 315 | 20250407 | 130400 | 10114248475 | 39850 | 39800 | 39900 | 39750 | 1102 |
| 316 | 20250407 | 130300 | 10070365925 | 39750 | 39750 | 39750 | 39750 | 118 |
| 317 | 20250407 | 130200 | 10065675425 | 39800 | 39750 | 39800 | 39750 | 272 |
| 318 | 20250407 | 130100 | 10054856375 | 39700 | 39750 | 39750 | 39700 | 208 |
| 319 | 20250407 | 130000 | 10046595775 | 39700 | 39700 | 39700 | 39650 | 189 |
| 320 | 20250407 | 125900 | 10039092525 | 39700 | 39650 | 39700 | 39650 | 274 |
| 321 | 20250407 | 125800 | 10028219425 | 39650 | 39700 | 39750 | 39650 | 783 |
| 322 | 20250407 | 125700 | 9997136175 | 39700 | 39750 | 39750 | 39700 | 324 |
| 323 | 20250407 | 125600 | 9984263225 | 39750 | 39750 | 39800 | 39750 | 85 |
| 324 | 20250407 | 125500 | 9980884275 | 39750 | 39700 | 39750 | 39700 | 35 |
| 325 | 20250407 | 125400 | 9979493075 | 39700 | 39800 | 39800 | 39700 | 1025 |
| 326 | 20250407 | 125300 | 9938756825 | 39750 | 39850 | 39850 | 39750 | 440 |
| 327 | 20250407 | 125200 | 9921246775 | 39850 | 39850 | 39850 | 39850 | 20 |
| 328 | 20250407 | 125100 | 9920449775 | 39850 | 39800 | 39850 | 39750 | 636 |
| 329 | 20250407 | 125000 | 9895133125 | 39800 | 39750 | 39800 | 39700 | 482 |
| 330 | 20250407 | 124900 | 9875975775 | 39750 | 39750 | 39800 | 39700 | 924 |
| 331 | 20250407 | 124800 | 9839248375 | 39750 | 39700 | 39800 | 39700 | 81 |
| 332 | 20250407 | 124700 | 9836029975 | 39600 | 39650 | 39800 | 39600 | 401 |
| 333 | 20250407 | 124600 | 9820105125 | 39650 | 39650 | 39650 | 39600 | 441 |
| 334 | 20250407 | 124500 | 9802628525 | 39600 | 39700 | 39700 | 39600 | 152 |
| 335 | 20250407 | 124400 | 9796605225 | 39650 | 39600 | 39650 | 39600 | 138 |
| 336 | 20250407 | 124300 | 9791138275 | 39600 | 39600 | 39650 | 39600 | 160 |
| 337 | 20250407 | 124200 | 9784799475 | 39550 | 39600 | 39600 | 39500 | 249 |
| 338 | 20250407 | 124100 | 9774951975 | 39600 | 39550 | 39600 | 39550 | 173 |
| 339 | 20250407 | 124000 | 9768108575 | 39550 | 39500 | 39650 | 39400 | 643 |
| 340 | 20250407 | 123900 | 9742700025 | 39500 | 39450 | 39500 | 39400 | 648 |
| 341 | 20250407 | 123800 | 9717133725 | 39450 | 39450 | 39450 | 39400 | 570 |
| 342 | 20250407 | 123700 | 9694650625 | 39500 | 39500 | 39500 | 39450 | 27 |
| 343 | 20250407 | 123600 | 9693585125 | 39500 | 39450 | 39500 | 39450 | 93 |
| 344 | 20250407 | 123500 | 9689915775 | 39500 | 39500 | 39500 | 39450 | 419 |
| 345 | 20250407 | 123400 | 9673369675 | 39500 | 39500 | 39550 | 39450 | 700 |
| 346 | 20250407 | 123300 | 9645708875 | 39500 | 39550 | 39550 | 39500 | 33 |
| 347 | 20250407 | 123200 | 9644405125 | 39500 | 39500 | 39600 | 39450 | 436 |
| 348 | 20250407 | 123100 | 9627176400 | 39500 | 39550 | 39550 | 39500 | 437 |
| 349 | 20250407 | 123000 | 9609910350 | 39550 | 39650 | 39650 | 39550 | 913 |
| 350 | 20250407 | 122900 | 9573763250 | 39650 | 39650 | 39700 | 39650 | 15 |
| 351 | 20250407 | 122800 | 9573168450 | 39650 | 39700 | 39700 | 39650 | 192 |
| 352 | 20250407 | 122700 | 9565555550 | 39700 | 39700 | 39700 | 39650 | 102 |
| 353 | 20250407 | 122600 | 9561507900 | 39700 | 39750 | 39750 | 39650 | 103 |
| 354 | 20250407 | 122500 | 9557419100 | 39700 | 39650 | 39700 | 39650 | 185 |
| 355 | 20250407 | 122400 | 9550077850 | 39700 | 39700 | 39700 | 39700 | 116 |
| 356 | 20250407 | 122300 | 9545472650 | 39800 | 39700 | 39800 | 39700 | 151 |
| 357 | 20250407 | 122200 | 9539471500 | 39700 | 39700 | 39700 | 39650 | 67 |
| 358 | 20250407 | 122100 | 9536814250 | 39650 | 39750 | 39750 | 39650 | 320 |
| 359 | 20250407 | 122000 | 9524106050 | 39750 | 39800 | 39800 | 39700 | 601 |
| 360 | 20250407 | 121900 | 9500206150 | 39850 | 39850 | 39850 | 39800 | 97 |
| 361 | 20250407 | 121800 | 9496342700 | 39800 | 39900 | 39900 | 39800 | 663 |
| 362 | 20250407 | 121700 | 9469902650 | 39900 | 39900 | 39950 | 39900 | 181 |
| 363 | 20250407 | 121600 | 9462680600 | 39900 | 39850 | 39900 | 39850 | 160 |
| 364 | 20250407 | 121500 | 9456304450 | 39850 | 39850 | 39900 | 39750 | 141 |
| 365 | 20250407 | 121400 | 9450684400 | 39850 | 39800 | 39900 | 39750 | 408 |
| 366 | 20250407 | 121300 | 9434451000 | 39800 | 39850 | 39950 | 39800 | 1219 |
| 367 | 20250407 | 121200 | 9385838500 | 39850 | 39800 | 39850 | 39600 | 1381 |
| 368 | 20250407 | 121100 | 9331008750 | 39700 | 39750 | 39950 | 39400 | 11939 |
| 369 | 20250407 | 121000 | 8859545950 | 39650 | 39700 | 39800 | 39650 | 412 |
| 370 | 20250407 | 120900 | 8843189450 | 39750 | 39800 | 39800 | 39700 | 118 |
| 371 | 20250407 | 120800 | 8838497500 | 39750 | 39800 | 39800 | 39700 | 273 |
| 372 | 20250407 | 120700 | 8827647400 | 39750 | 39800 | 39800 | 39750 | 522 |
| 373 | 20250407 | 120600 | 8806894000 | 39750 | 39900 | 39900 | 39750 | 359 |
| 374 | 20250407 | 120500 | 8792581850 | 39850 | 39850 | 39900 | 39850 | 114 |
| 375 | 20250407 | 120400 | 8788038450 | 39850 | 39750 | 39850 | 39750 | 429 |
| 376 | 20250407 | 120300 | 8770962800 | 39750 | 39800 | 39800 | 39750 | 125 |
| 377 | 20250407 | 120200 | 8765988750 | 39800 | 39800 | 39850 | 39800 | 316 |
| 378 | 20250407 | 120100 | 8753411300 | 39900 | 39850 | 39900 | 39850 | 81 |
| 379 | 20250407 | 120000 | 8750183350 | 39850 | 39850 | 39900 | 39850 | 72 |
| 380 | 20250407 | 115900 | 8747314100 | 39900 | 39900 | 39900 | 39900 | 199 |
| 381 | 20250407 | 115800 | 8739374000 | 39900 | 39950 | 39950 | 39900 | 73 |
| 382 | 20250407 | 115700 | 8736460650 | 39950 | 39950 | 39950 | 39950 | 119 |
| 383 | 20250407 | 115600 | 8731706600 | 39900 | 39950 | 39950 | 39900 | 43 |
| 384 | 20250407 | 115500 | 8729988900 | 40000 | 40000 | 40050 | 39950 | 262 |
| 385 | 20250407 | 115400 | 8719516150 | 40000 | 40100 | 40100 | 40000 | 650 |
| 386 | 20250407 | 115300 | 8693458950 | 40150 | 40150 | 40200 | 40100 | 586 |
| 387 | 20250407 | 115200 | 8669928850 | 40150 | 40150 | 40150 | 40150 | 52 |
| 388 | 20250407 | 115100 | 8667841050 | 40200 | 40150 | 40200 | 40150 | 94 |
| 389 | 20250407 | 115000 | 8664066900 | 40150 | 40050 | 40200 | 40050 | 692 |
| 390 | 20250407 | 114900 | 8636313300 | 39950 | 40000 | 40000 | 39950 | 100 |
| 391 | 20250407 | 114800 | 8632313650 | 39950 | 39950 | 40000 | 39950 | 565 |
| 392 | 20250407 | 114700 | 8609741050 | 39950 | 39800 | 40000 | 39800 | 221 |
| 393 | 20250407 | 114600 | 8600923700 | 39800 | 39750 | 39950 | 39700 | 404 |
| 394 | 20250407 | 114500 | 8584841700 | 39750 | 39750 | 39750 | 39700 | 343 |
| 395 | 20250407 | 114400 | 8571212250 | 39750 | 39900 | 39900 | 39750 | 444 |
| 396 | 20250407 | 114300 | 8553523700 | 39850 | 39900 | 39900 | 39850 | 14 |
| 397 | 20250407 | 114200 | 8552965700 | 39850 | 39850 | 39850 | 39850 | 47 |
| 398 | 20250407 | 114100 | 8551092750 | 39850 | 39900 | 39900 | 39850 | 96 |
| 399 | 20250407 | 114000 | 8547267000 | 39900 | 39800 | 39900 | 39750 | 296 |
| 400 | 20250407 | 113900 | 8535475550 | 39800 | 39850 | 39850 | 39800 | 366 |
| 401 | 20250407 | 113800 | 8520899450 | 39850 | 39950 | 39950 | 39850 | 224 |
| 402 | 20250407 | 113700 | 8511972900 | 39950 | 39950 | 39950 | 39900 | 186 |
| 403 | 20250407 | 113600 | 8504548250 | 40050 | 39900 | 40050 | 39900 | 399 |
| 404 | 20250407 | 113500 | 8488604150 | 39900 | 40100 | 40150 | 39900 | 480 |
| 405 | 20250407 | 113400 | 8469379350 | 40100 | 40150 | 40150 | 40100 | 609 |
| 406 | 20250407 | 113300 | 8444935300 | 40150 | 40250 | 40300 | 40150 | 674 |
| 407 | 20250407 | 113200 | 8417822350 | 40250 | 40100 | 40250 | 40050 | 1273 |
| 408 | 20250407 | 113100 | 8366690450 | 40100 | 40100 | 40150 | 40050 | 356 |
| 409 | 20250407 | 113000 | 8352404550 | 40100 | 40100 | 40100 | 40050 | 404 |
| 410 | 20250407 | 112900 | 8336206400 | 40100 | 40050 | 40150 | 40050 | 646 |
| 411 | 20250407 | 112800 | 8310309450 | 40100 | 40100 | 40150 | 39600 | 2676 |
| 412 | 20250407 | 112700 | 8203672650 | 40100 | 40100 | 40150 | 40050 | 874 |
| 413 | 20250407 | 112600 | 8168608950 | 40100 | 39950 | 40150 | 39950 | 538 |
| 414 | 20250407 | 112500 | 8147077300 | 40000 | 40150 | 40150 | 39950 | 852 |
| 415 | 20250407 | 112400 | 8112970050 | 40100 | 40100 | 40150 | 40050 | 374 |
| 416 | 20250407 | 112300 | 8097974650 | 40100 | 40100 | 40100 | 40050 | 419 |
| 417 | 20250407 | 112200 | 8081175600 | 40100 | 40200 | 40250 | 40100 | 914 |
| 418 | 20250407 | 112100 | 8044437800 | 40200 | 40050 | 40200 | 40050 | 1393 |
| 419 | 20250407 | 112000 | 7988529150 | 40000 | 40000 | 40150 | 40000 | 627 |
| 420 | 20250407 | 111900 | 7963423050 | 39950 | 39900 | 40000 | 39900 | 460 |
| 421 | 20250407 | 111800 | 7945043550 | 39850 | 40050 | 40050 | 39750 | 1187 |
| 422 | 20250407 | 111700 | 7897661200 | 40100 | 40050 | 40100 | 40050 | 646 |
| 423 | 20250407 | 111600 | 7871764150 | 40050 | 40050 | 40100 | 40050 | 416 |
| 424 | 20250407 | 111500 | 7855097900 | 40100 | 40100 | 40150 | 40050 | 755 |
| 425 | 20250407 | 111400 | 7824822450 | 40100 | 40050 | 40100 | 40000 | 446 |
| 426 | 20250407 | 111300 | 7806963400 | 40050 | 39950 | 40050 | 39900 | 1061 |
| 427 | 20250407 | 111200 | 7764518700 | 39950 | 39950 | 39950 | 39900 | 183 |
| 428 | 20250407 | 111100 | 7757210150 | 40000 | 39950 | 40100 | 39950 | 1441 |
| 429 | 20250407 | 111000 | 7699569950 | 40000 | 40050 | 40050 | 40000 | 415 |
| 430 | 20250407 | 110900 | 7682967300 | 40050 | 40000 | 40050 | 40000 | 628 |
| 431 | 20250407 | 110800 | 7657820000 | 40050 | 39950 | 40100 | 39850 | 1223 |
| 432 | 20250407 | 110700 | 7608860300 | 39900 | 40000 | 40100 | 39900 | 1793 |
| 433 | 20250407 | 110600 | 7537181550 | 40050 | 40050 | 40200 | 40000 | 1132 |
| 434 | 20250407 | 110500 | 7491788050 | 40050 | 40150 | 40150 | 40000 | 881 |
| 435 | 20250407 | 110400 | 7456482750 | 40150 | 39950 | 40150 | 39950 | 1887 |
| 436 | 20250407 | 110300 | 7380900200 | 40000 | 39850 | 40000 | 39750 | 2254 |
| 437 | 20250407 | 110200 | 7290980400 | 39850 | 39700 | 39900 | 39700 | 1055 |
| 438 | 20250407 | 110100 | 7248937200 | 39650 | 39800 | 39850 | 39650 | 2056 |
| 439 | 20250407 | 110000 | 7167265050 | 39800 | 39700 | 39800 | 39700 | 137 |
| 440 | 20250407 | 105900 | 7161821350 | 39750 | 39800 | 39800 | 39650 | 664 |
| 441 | 20250407 | 105800 | 7135426250 | 39800 | 39650 | 39800 | 39550 | 1953 |
| 442 | 20250407 | 105700 | 7057967600 | 39650 | 39650 | 39700 | 39650 | 443 |
| 443 | 20250407 | 105600 | 7040388700 | 39650 | 39700 | 39700 | 39600 | 682 |
| 444 | 20250407 | 105500 | 7013327600 | 39700 | 39600 | 39850 | 39550 | 1196 |
| 445 | 20250407 | 105400 | 6965794000 | 39600 | 39550 | 39600 | 39550 | 14 |
| 446 | 20250407 | 105300 | 6965239850 | 39500 | 39500 | 39500 | 39350 | 466 |
| 447 | 20250407 | 105200 | 6946833250 | 39550 | 39400 | 39700 | 39300 | 2671 |
| 448 | 20250407 | 105100 | 6841570100 | 39450 | 39450 | 39450 | 39400 | 36 |
| 449 | 20250407 | 105000 | 6840150050 | 39400 | 39500 | 39500 | 39400 | 564 |
| 450 | 20250407 | 104900 | 6817922100 | 39450 | 39500 | 39550 | 39450 | 369 |
| 451 | 20250407 | 104800 | 6803347150 | 39550 | 39550 | 39550 | 39500 | 238 |
| 452 | 20250407 | 104700 | 6793941700 | 39600 | 39600 | 39600 | 39550 | 152 |
| 453 | 20250407 | 104600 | 6787928000 | 39600 | 39650 | 39650 | 39550 | 439 |
| 454 | 20250407 | 104500 | 6770540100 | 39650 | 39700 | 39700 | 39650 | 523 |
| 455 | 20250407 | 104400 | 6749782450 | 39750 | 39750 | 39800 | 39750 | 25 |
| 456 | 20250407 | 104300 | 6748788050 | 39750 | 39800 | 39800 | 39700 | 285 |
| 457 | 20250407 | 104200 | 6737461600 | 39800 | 39800 | 39850 | 39700 | 275 |
| 458 | 20250407 | 104100 | 6726527700 | 39750 | 39900 | 40000 | 39750 | 1252 |
| 459 | 20250407 | 104000 | 6676639750 | 39900 | 39750 | 39950 | 39750 | 1646 |
| 460 | 20250407 | 103900 | 6611080550 | 39750 | 39900 | 39900 | 39750 | 1199 |
| 461 | 20250407 | 103800 | 6563329700 | 39950 | 39850 | 39950 | 39850 | 270 |
| 462 | 20250407 | 103700 | 6552557600 | 39850 | 39950 | 39950 | 39850 | 169 |
| 463 | 20250407 | 103600 | 6545819050 | 39950 | 39850 | 39950 | 39800 | 791 |
| 464 | 20250407 | 103500 | 6514254300 | 39850 | 39800 | 39850 | 39800 | 121 |
| 465 | 20250407 | 103400 | 6509433350 | 39850 | 39900 | 39900 | 39750 | 930 |
| 466 | 20250407 | 103300 | 6472361650 | 39850 | 39750 | 39850 | 39750 | 581 |
| 467 | 20250407 | 103200 | 6449224400 | 39750 | 39700 | 39850 | 39650 | 1434 |
| 468 | 20250407 | 103100 | 6392260350 | 39700 | 39650 | 39700 | 39650 | 1043 |
| 469 | 20250407 | 103000 | 6350880850 | 39650 | 39550 | 39650 | 39500 | 445 |
| 470 | 20250407 | 102900 | 6333273100 | 39550 | 39450 | 39550 | 39450 | 406 |
| 471 | 20250407 | 102800 | 6317228950 | 39450 | 39550 | 39550 | 39450 | 175 |
| 472 | 20250407 | 102700 | 6310318900 | 39550 | 39600 | 39600 | 39450 | 1619 |
| 473 | 20250407 | 102600 | 6246316100 | 39550 | 39600 | 39600 | 39550 | 1246 |
| 474 | 20250407 | 102500 | 6196990350 | 39600 | 39450 | 39600 | 39450 | 512 |
| 475 | 20250407 | 102400 | 6176736700 | 39550 | 39400 | 39550 | 39400 | 654 |
| 476 | 20250407 | 102300 | 6150932150 | 39400 | 39450 | 39500 | 39300 | 485 |
| 477 | 20250407 | 102200 | 6131807000 | 39500 | 39400 | 39500 | 39250 | 352 |
| 478 | 20250407 | 102100 | 6117933700 | 39250 | 39500 | 39550 | 39250 | 970 |
| 479 | 20250407 | 102000 | 6079799800 | 39450 | 39100 | 39550 | 39050 | 2265 |
| 480 | 20250407 | 101900 | 5990841000 | 39250 | 39100 | 39250 | 39050 | 1071 |
| 481 | 20250407 | 101800 | 5948942050 | 39100 | 39050 | 39200 | 39050 | 1166 |
| 482 | 20250407 | 101700 | 5903381450 | 39050 | 39050 | 39100 | 39000 | 202 |
| 483 | 20250407 | 101600 | 5895493350 | 39000 | 39050 | 39050 | 39000 | 718 |
| 484 | 20250407 | 101500 | 5867468450 | 39050 | 39050 | 39100 | 39000 | 936 |
| 485 | 20250407 | 101400 | 5830914150 | 39100 | 39200 | 39200 | 39000 | 154 |
| 486 | 20250407 | 101300 | 5824895650 | 39050 | 39050 | 39050 | 38950 | 2690 |
| 487 | 20250407 | 101200 | 5719956300 | 39100 | 39150 | 39150 | 39050 | 731 |
| 488 | 20250407 | 101100 | 5691368950 | 39150 | 39100 | 39200 | 39100 | 250 |
| 489 | 20250407 | 101000 | 5681583250 | 39150 | 39050 | 39150 | 39050 | 216 |
| 490 | 20250407 | 100900 | 5673140275 | 39100 | 39150 | 39150 | 39050 | 918 |
| 491 | 20250407 | 100800 | 5637250175 | 39100 | 39100 | 39150 | 39050 | 371 |
| 492 | 20250407 | 100700 | 5622754050 | 39050 | 39150 | 39150 | 39000 | 833 |
| 493 | 20250407 | 100600 | 5590215900 | 39150 | 39100 | 39200 | 39100 | 303 |
| 494 | 20250407 | 100500 | 5578356300 | 39100 | 39150 | 39150 | 39050 | 959 |
| 495 | 20250407 | 100400 | 5540857900 | 39150 | 39100 | 39200 | 38950 | 2066 |
| 496 | 20250407 | 100300 | 5460205800 | 39100 | 39000 | 39200 | 38950 | 2784 |
| 497 | 20250407 | 100200 | 5351570100 | 39000 | 38950 | 39150 | 38900 | 1099 |
| 498 | 20250407 | 100100 | 5308644100 | 38900 | 38850 | 38950 | 38850 | 398 |
| 499 | 20250407 | 100000 | 5293155100 | 38950 | 38850 | 39000 | 38850 | 347 |
| 500 | 20250407 | 095900 | 5279651750 | 38800 | 38850 | 38950 | 38800 | 2081 |
| 501 | 20250407 | 095800 | 5198837800 | 38800 | 38900 | 38900 | 38800 | 368 |
| 502 | 20250407 | 095700 | 5184544150 | 38850 | 38850 | 38900 | 38800 | 546 |
| 503 | 20250407 | 095600 | 5163336250 | 38900 | 38850 | 38950 | 38850 | 842 |
| 504 | 20250407 | 095500 | 5130593750 | 38850 | 38800 | 39000 | 38800 | 1512 |
| 505 | 20250407 | 095400 | 5071792100 | 38850 | 38750 | 38850 | 38750 | 954 |
| 506 | 20250407 | 095300 | 5034778200 | 38750 | 38750 | 38800 | 38700 | 1014 |
| 507 | 20250407 | 095200 | 4995493200 | 38750 | 38700 | 38800 | 38700 | 508 |
| 508 | 20250407 | 095100 | 4975821650 | 38700 | 38650 | 38800 | 38650 | 459 |
| 509 | 20250407 | 095000 | 4958051950 | 38700 | 38750 | 38850 | 38500 | 3796 |
| 510 | 20250407 | 094900 | 4811274800 | 38800 | 38750 | 38900 | 38700 | 1329 |
| 511 | 20250407 | 094800 | 4759703800 | 38750 | 38800 | 38800 | 38700 | 1396 |
| 512 | 20250407 | 094700 | 4705581900 | 38900 | 39000 | 39000 | 38800 | 1358 |
| 513 | 20250407 | 094600 | 4652774850 | 39000 | 39000 | 39050 | 38950 | 392 |
| 514 | 20250407 | 094500 | 4637488350 | 39000 | 39150 | 39150 | 39000 | 1255 |
| 515 | 20250407 | 094400 | 4588475250 | 39100 | 39200 | 39200 | 39000 | 516 |
| 516 | 20250407 | 094300 | 4568322050 | 39200 | 39150 | 39300 | 39100 | 2013 |
| 517 | 20250407 | 094200 | 4489503800 | 39250 | 39350 | 39400 | 39150 | 6139 |
| 518 | 20250407 | 094100 | 4248810150 | 39350 | 39400 | 39400 | 39300 | 1060 |
| 519 | 20250407 | 094000 | 4207090700 | 39350 | 39600 | 39600 | 39350 | 1045 |
| 520 | 20250407 | 093900 | 4165880975 | 39450 | 39500 | 39550 | 39400 | 488 |
| 521 | 20250407 | 093800 | 4146614625 | 39400 | 39400 | 39450 | 39400 | 570 |
| 522 | 20250407 | 093700 | 4124150125 | 39400 | 39325 | 39400 | 39300 | 447 |
| 523 | 20250407 | 093600 | 4106558100 | 39350 | 39300 | 39350 | 39100 | 1665 |
| 524 | 20250407 | 093500 | 4041228550 | 39300 | 39200 | 39300 | 39150 | 1872 |
| 525 | 20250407 | 093400 | 3967847150 | 39250 | 39250 | 39400 | 39150 | 959 |
| 526 | 20250407 | 093300 | 3930222350 | 39400 | 39200 | 39400 | 39200 | 3053 |
| 527 | 20250407 | 093200 | 3810249350 | 39150 | 39100 | 39300 | 39050 | 1940 |
| 528 | 20250407 | 093100 | 3734322250 | 39100 | 38950 | 39150 | 38850 | 1353 |
| 529 | 20250407 | 093000 | 3681524650 | 38950 | 38800 | 39000 | 38800 | 3634 |
| 530 | 20250407 | 092900 | 3540132850 | 38800 | 38900 | 38950 | 38800 | 2870 |
| 531 | 20250407 | 092800 | 3428506700 | 38900 | 39100 | 39100 | 38900 | 2183 |
| 532 | 20250407 | 092700 | 3343352575 | 39100 | 39100 | 39150 | 39000 | 1348 |
| 533 | 20250407 | 092600 | 3290655425 | 39100 | 39100 | 39200 | 38600 | 5811 |
| 534 | 20250407 | 092500 | 3064420575 | 39050 | 39150 | 39200 | 39050 | 2654 |
| 535 | 20250407 | 092400 | 2960592975 | 39150 | 39300 | 39300 | 39050 | 2437 |
| 536 | 20250407 | 092300 | 2865192325 | 39300 | 39350 | 39350 | 39250 | 936 |
| 537 | 20250407 | 092200 | 2828398125 | 39350 | 39400 | 39450 | 39300 | 2088 |
| 538 | 20250407 | 092100 | 2746125125 | 39450 | 39550 | 39550 | 39400 | 2815 |
| 539 | 20250407 | 092000 | 2634966025 | 39550 | 39650 | 39650 | 39550 | 3861 |
| 540 | 20250407 | 091900 | 2482092525 | 39600 | 39850 | 39850 | 39600 | 3934 |
| 541 | 20250407 | 091800 | 2325853275 | 39850 | 39950 | 40000 | 39800 | 1265 |
| 542 | 20250407 | 091700 | 2275422525 | 39950 | 40000 | 40050 | 39900 | 2178 |
| 543 | 20250407 | 091600 | 2188398975 | 40000 | 40000 | 40050 | 39950 | 870 |
| 544 | 20250407 | 091500 | 2153603425 | 40000 | 39900 | 40000 | 39850 | 978 |
| 545 | 20250407 | 091400 | 2114527425 | 39900 | 39900 | 40000 | 39800 | 1423 |
| 546 | 20250407 | 091300 | 2057794375 | 39800 | 39750 | 39900 | 39650 | 3283 |
| 547 | 20250407 | 091200 | 1927191675 | 39700 | 39800 | 39900 | 39700 | 2934 |
| 548 | 20250407 | 091100 | 1810521325 | 39800 | 39950 | 40000 | 39750 | 2036 |
| 549 | 20250407 | 091000 | 1729382650 | 40000 | 39950 | 40000 | 39900 | 2166 |
| 550 | 20250407 | 090900 | 1642828900 | 39950 | 39950 | 40000 | 39900 | 1685 |
| 551 | 20250407 | 090800 | 1575567300 | 39900 | 40000 | 40150 | 39900 | 1559 |
| 552 | 20250407 | 090700 | 1513199900 | 40000 | 39850 | 40100 | 39850 | 2432 |
| 553 | 20250407 | 090600 | 1416145850 | 39850 | 39750 | 39950 | 39750 | 1108 |
| 554 | 20250407 | 090500 | 1372023750 | 39750 | 39800 | 39850 | 39650 | 3173 |
| 555 | 20250407 | 090400 | 1245886400 | 39850 | 39800 | 39900 | 39750 | 2890 |
| 556 | 20250407 | 090300 | 1130923100 | 39800 | 39850 | 39900 | 39750 | 2238 |
| 557 | 20250407 | 090200 | 1041819150 | 39850 | 40000 | 40000 | 39800 | 4217 |
| 558 | 20250407 | 090100 | 873844300 | 40000 | 40000 | 40150 | 39900 | 4338 |
| 559 | 20250407 | 090000 | 700550250 | 40000 | 40000 | 40400 | 39950 | 17504 |