31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 182900 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 12195 |
| 3 | 20250407 | 182800 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20250407 | 182700 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20250407 | 182600 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20250407 | 182500 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20250407 | 182400 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20250407 | 182300 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20250407 | 182200 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20250407 | 182100 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20250407 | 182000 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20250407 | 181900 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20250407 | 181800 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20250407 | 181700 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20250407 | 181600 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20250407 | 181500 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20250407 | 181400 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20250407 | 181300 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20250407 | 181200 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20250407 | 181100 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20250407 | 181000 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20250407 | 180900 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20250407 | 180800 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20250407 | 180700 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20250407 | 180600 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20250407 | 180500 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20250407 | 180400 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20250407 | 180300 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20250407 | 180200 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20250407 | 180100 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20250407 | 180000 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20250407 | 175900 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 12195 |
| 33 | 20250407 | 175800 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20250407 | 175700 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20250407 | 175600 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20250407 | 175500 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20250407 | 175400 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20250407 | 175300 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20250407 | 175200 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20250407 | 175100 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20250407 | 175000 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20250407 | 174900 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20250407 | 174800 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20250407 | 174700 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20250407 | 174600 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20250407 | 174500 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20250407 | 174400 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20250407 | 174300 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20250407 | 174200 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20250407 | 174100 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20250407 | 174000 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20250407 | 173900 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20250407 | 173800 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20250407 | 173700 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20250407 | 173600 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20250407 | 173500 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20250407 | 173400 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20250407 | 173300 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20250407 | 173200 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20250407 | 173100 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20250407 | 173000 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20250407 | 172900 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 12195 |
| 63 | 20250407 | 172800 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20250407 | 172700 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20250407 | 172600 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20250407 | 172500 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20250407 | 172400 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20250407 | 172300 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20250407 | 172200 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20250407 | 172100 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20250407 | 172000 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20250407 | 171900 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20250407 | 171800 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20250407 | 171700 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20250407 | 171600 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20250407 | 171500 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20250407 | 171400 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20250407 | 171300 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20250407 | 171200 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20250407 | 171100 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20250407 | 171000 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20250407 | 170900 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20250407 | 170800 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20250407 | 170700 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20250407 | 170600 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20250407 | 170500 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20250407 | 170400 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20250407 | 170300 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20250407 | 170200 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20250407 | 170100 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20250407 | 170000 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20250407 | 165900 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 12195 |
| 93 | 20250407 | 165800 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20250407 | 165700 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20250407 | 165600 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20250407 | 165500 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20250407 | 165400 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20250407 | 165300 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20250407 | 165200 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20250407 | 165100 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20250407 | 165000 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20250407 | 164900 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20250407 | 164800 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20250407 | 164700 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20250407 | 164600 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20250407 | 164500 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20250407 | 164400 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20250407 | 164300 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20250407 | 164200 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20250407 | 164100 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20250407 | 164000 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20250407 | 163900 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20250407 | 163800 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20250407 | 163700 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20250407 | 163600 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20250407 | 163500 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20250407 | 163400 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20250407 | 163300 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20250407 | 163200 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20250407 | 163100 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20250407 | 163000 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20250407 | 162900 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 12195 |
| 123 | 20250407 | 162800 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20250407 | 162700 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20250407 | 162600 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20250407 | 162500 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20250407 | 162400 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20250407 | 162300 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20250407 | 162200 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20250407 | 162100 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20250407 | 162000 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20250407 | 161900 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20250407 | 161800 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20250407 | 161700 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20250407 | 161600 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20250407 | 161500 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20250407 | 161400 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20250407 | 161300 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20250407 | 161200 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20250407 | 161100 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20250407 | 161000 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20250407 | 160900 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20250407 | 160800 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20250407 | 160700 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20250407 | 160600 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20250407 | 160500 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20250407 | 160400 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20250407 | 160300 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20250407 | 160200 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20250407 | 160100 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20250407 | 160000 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20250407 | 155900 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 12195 |
| 153 | 20250407 | 155800 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20250407 | 155700 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20250407 | 155600 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20250407 | 155500 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20250407 | 155400 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20250407 | 155300 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20250407 | 155200 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20250407 | 155100 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20250407 | 155000 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20250407 | 154900 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20250407 | 154800 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20250407 | 154700 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20250407 | 154600 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20250407 | 154500 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20250407 | 154400 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20250407 | 154300 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20250407 | 154200 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20250407 | 154100 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20250407 | 154000 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20250407 | 153900 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20250407 | 153800 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20250407 | 153700 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20250407 | 153600 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20250407 | 153500 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20250407 | 153400 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20250407 | 153300 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20250407 | 153200 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20250407 | 153100 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20250407 | 153000 | 12109097700 | 25750 | 25750 | 25750 | 25750 | 12195 |
| 182 | 20250407 | 152900 | 11795076450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 183 | 20250407 | 152800 | 11795076450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 184 | 20250407 | 152700 | 11795076450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 185 | 20250407 | 152600 | 11795076450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 186 | 20250407 | 152500 | 11795076450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 187 | 20250407 | 152400 | 11795076450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20250407 | 152300 | 11795076450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20250407 | 152200 | 11795076450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20250407 | 152100 | 11795076450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20250407 | 152000 | 11795076450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20250407 | 151900 | 11795076450 | 25800 | 25750 | 25800 | 25700 | 1841 |
| 193 | 20250407 | 151800 | 11747657500 | 25750 | 25700 | 25800 | 25700 | 2201 |
| 194 | 20250407 | 151700 | 11690970650 | 25750 | 25800 | 25900 | 25600 | 10738 |
| 195 | 20250407 | 151600 | 11414940850 | 25800 | 25850 | 25850 | 25750 | 1336 |
| 196 | 20250407 | 151500 | 11380480250 | 25850 | 25750 | 25850 | 25700 | 2498 |
| 197 | 20250407 | 151400 | 11316102550 | 25800 | 25700 | 25850 | 25700 | 2240 |
| 198 | 20250407 | 151300 | 11258401500 | 25750 | 25800 | 25850 | 25700 | 2357 |
| 199 | 20250407 | 151200 | 11197684200 | 25850 | 25750 | 25850 | 25700 | 1180 |
| 200 | 20250407 | 151100 | 11167273650 | 25850 | 25800 | 25850 | 25750 | 2189 |
| 201 | 20250407 | 151000 | 11110814750 | 25850 | 25750 | 25850 | 25650 | 3405 |
| 202 | 20250407 | 150900 | 11023170900 | 25750 | 25750 | 25800 | 25700 | 3148 |
| 203 | 20250407 | 150800 | 10942136375 | 25800 | 25800 | 25800 | 25750 | 1005 |
| 204 | 20250407 | 150700 | 10916226475 | 25800 | 25800 | 25800 | 25750 | 618 |
| 205 | 20250407 | 150600 | 10900306175 | 25800 | 25800 | 25850 | 25750 | 588 |
| 206 | 20250407 | 150500 | 10885143025 | 25800 | 25850 | 25850 | 25800 | 336 |
| 207 | 20250407 | 150400 | 10876472925 | 25800 | 25800 | 25850 | 25800 | 2551 |
| 208 | 20250407 | 150300 | 10810656225 | 25850 | 25850 | 25850 | 25800 | 856 |
| 209 | 20250407 | 150200 | 10788555550 | 25850 | 25850 | 25850 | 25800 | 505 |
| 210 | 20250407 | 150100 | 10775525650 | 25800 | 25750 | 25900 | 25750 | 4597 |
| 211 | 20250407 | 150000 | 10656778550 | 25750 | 25800 | 25800 | 25750 | 693 |
| 212 | 20250407 | 145900 | 10638921450 | 25750 | 25750 | 25800 | 25700 | 1226 |
| 213 | 20250407 | 145800 | 10607370550 | 25800 | 25750 | 25800 | 25750 | 801 |
| 214 | 20250407 | 145700 | 10586742550 | 25800 | 25750 | 25800 | 25750 | 549 |
| 215 | 20250407 | 145600 | 10572601050 | 25800 | 25800 | 25800 | 25700 | 412 |
| 216 | 20250407 | 145500 | 10561995500 | 25750 | 25800 | 25800 | 25750 | 1191 |
| 217 | 20250407 | 145400 | 10531324700 | 25800 | 25775 | 25850 | 25700 | 5926 |
| 218 | 20250407 | 145300 | 10378768875 | 25800 | 25750 | 25800 | 25750 | 228 |
| 219 | 20250407 | 145200 | 10372895825 | 25750 | 25800 | 25800 | 25750 | 2246 |
| 220 | 20250407 | 145100 | 10315050175 | 25850 | 25800 | 25850 | 25750 | 1565 |
| 221 | 20250407 | 145000 | 10274688625 | 25800 | 25800 | 25850 | 25750 | 2461 |
| 222 | 20250407 | 144900 | 10211190625 | 25800 | 25850 | 25900 | 25800 | 954 |
| 223 | 20250407 | 144800 | 10186572125 | 25850 | 25900 | 25900 | 25850 | 1081 |
| 224 | 20250407 | 144700 | 10158624325 | 25850 | 25900 | 25900 | 25850 | 109 |
| 225 | 20250407 | 144600 | 10155801725 | 25850 | 25850 | 25900 | 25800 | 2360 |
| 226 | 20250407 | 144500 | 10094778675 | 25825 | 25850 | 25850 | 25800 | 1314 |
| 227 | 20250407 | 144400 | 10060824250 | 25850 | 25850 | 25850 | 25800 | 136 |
| 228 | 20250407 | 144300 | 10057310600 | 25850 | 25850 | 25900 | 25800 | 3602 |
| 229 | 20250407 | 144200 | 9964280225 | 25900 | 25850 | 25900 | 25850 | 255 |
| 230 | 20250407 | 144100 | 9957686300 | 25850 | 25900 | 25900 | 25850 | 171 |
| 231 | 20250407 | 144000 | 9953257650 | 25900 | 25900 | 25900 | 25850 | 276 |
| 232 | 20250407 | 143900 | 9946120550 | 25900 | 25950 | 25950 | 25850 | 2028 |
| 233 | 20250407 | 143800 | 9893594550 | 25900 | 25950 | 25950 | 25900 | 96 |
| 234 | 20250407 | 143700 | 9891104050 | 25950 | 25950 | 25950 | 25900 | 263 |
| 235 | 20250407 | 143600 | 9884288300 | 25950 | 25950 | 26000 | 25950 | 245 |
| 236 | 20250407 | 143500 | 9877925950 | 25950 | 26000 | 26000 | 25950 | 498 |
| 237 | 20250407 | 143400 | 9864999650 | 26000 | 26000 | 26000 | 25950 | 356 |
| 238 | 20250407 | 143300 | 9855752950 | 26000 | 26000 | 26000 | 25950 | 73 |
| 239 | 20250407 | 143200 | 9853855350 | 25950 | 26050 | 26050 | 25950 | 430 |
| 240 | 20250407 | 143100 | 9842672350 | 26050 | 26000 | 26050 | 26000 | 375 |
| 241 | 20250407 | 143000 | 9832913050 | 26050 | 25950 | 26050 | 25950 | 646 |
| 242 | 20250407 | 142900 | 9816113400 | 25950 | 26000 | 26000 | 25950 | 600 |
| 243 | 20250407 | 142800 | 9800522650 | 26000 | 26050 | 26050 | 25950 | 1492 |
| 244 | 20250407 | 142700 | 9761725400 | 26050 | 26100 | 26100 | 26050 | 727 |
| 245 | 20250407 | 142600 | 9742782250 | 26100 | 26000 | 26100 | 25950 | 1275 |
| 246 | 20250407 | 142500 | 9709603400 | 26000 | 26000 | 26000 | 25950 | 233 |
| 247 | 20250407 | 142400 | 9703546150 | 26000 | 26050 | 26050 | 26000 | 751 |
| 248 | 20250407 | 142300 | 9684016500 | 26050 | 26050 | 26050 | 26000 | 808 |
| 249 | 20250407 | 142200 | 9662977950 | 26050 | 26000 | 26050 | 26000 | 181 |
| 250 | 20250407 | 142100 | 9658263500 | 26050 | 26050 | 26100 | 26000 | 139 |
| 251 | 20250407 | 142000 | 9654642200 | 26050 | 26050 | 26100 | 26000 | 1696 |
| 252 | 20250407 | 141900 | 9610468650 | 26050 | 25950 | 26050 | 25900 | 1290 |
| 253 | 20250407 | 141800 | 9576982650 | 25900 | 25850 | 25950 | 25850 | 1244 |
| 254 | 20250407 | 141700 | 9544785575 | 25900 | 25900 | 25900 | 25850 | 268 |
| 255 | 20250407 | 141600 | 9537853325 | 25900 | 25850 | 25900 | 25850 | 180 |
| 256 | 20250407 | 141500 | 9533194625 | 25850 | 25850 | 25900 | 25850 | 187 |
| 257 | 20250407 | 141400 | 9528352050 | 25850 | 25850 | 25950 | 25850 | 868 |
| 258 | 20250407 | 141300 | 9505896500 | 25900 | 25850 | 25900 | 25850 | 500 |
| 259 | 20250407 | 141200 | 9492947550 | 25850 | 25900 | 25900 | 25850 | 230 |
| 260 | 20250407 | 141100 | 9487000400 | 25850 | 25800 | 25900 | 25800 | 859 |
| 261 | 20250407 | 141000 | 9464799100 | 25850 | 25800 | 25850 | 25800 | 244 |
| 262 | 20250407 | 140900 | 9458502100 | 25750 | 25800 | 25850 | 25750 | 704 |
| 263 | 20250407 | 140800 | 9440349000 | 25850 | 25900 | 25900 | 25800 | 295 |
| 264 | 20250407 | 140700 | 9432714050 | 25850 | 25900 | 25900 | 25850 | 458 |
| 265 | 20250407 | 140600 | 9420864000 | 25950 | 25850 | 25950 | 25800 | 2412 |
| 266 | 20250407 | 140500 | 9358504150 | 25850 | 25800 | 25850 | 25800 | 49 |
| 267 | 20250407 | 140400 | 9357238300 | 25850 | 25850 | 25850 | 25800 | 632 |
| 268 | 20250407 | 140300 | 9340910200 | 25850 | 25800 | 25850 | 25800 | 338 |
| 269 | 20250407 | 140200 | 9332188600 | 25850 | 25800 | 25850 | 25800 | 224 |
| 270 | 20250407 | 140100 | 9326398400 | 25850 | 25850 | 25950 | 25800 | 812 |
| 271 | 20250407 | 140000 | 9305394700 | 25850 | 25800 | 25850 | 25750 | 2802 |
| 272 | 20250407 | 135900 | 9233103200 | 25750 | 25750 | 25800 | 25750 | 6743 |
| 273 | 20250407 | 135800 | 9059470400 | 25800 | 25800 | 25850 | 25700 | 5422 |
| 274 | 20250407 | 135700 | 8919813350 | 25850 | 25850 | 25850 | 25800 | 1083 |
| 275 | 20250407 | 135600 | 8891871600 | 25800 | 25800 | 25850 | 25800 | 777 |
| 276 | 20250407 | 135500 | 8871824900 | 25850 | 25800 | 25850 | 25800 | 308 |
| 277 | 20250407 | 135400 | 8863877850 | 25800 | 25800 | 25850 | 25800 | 235 |
| 278 | 20250407 | 135300 | 8857814800 | 25800 | 25850 | 25850 | 25800 | 249 |
| 279 | 20250407 | 135200 | 8851389000 | 25850 | 25850 | 25850 | 25800 | 267 |
| 280 | 20250407 | 135100 | 8844487250 | 25850 | 25850 | 25900 | 25850 | 1560 |
| 281 | 20250407 | 135000 | 8804161200 | 25850 | 25850 | 25900 | 25850 | 116 |
| 282 | 20250407 | 134900 | 8801158800 | 25900 | 25850 | 25900 | 25850 | 64 |
| 283 | 20250407 | 134800 | 8799504250 | 25850 | 25900 | 26000 | 25850 | 6125 |
| 284 | 20250407 | 134700 | 8640842200 | 25900 | 25875 | 25900 | 25850 | 16 |
| 285 | 20250407 | 134600 | 8640428225 | 25875 | 25850 | 25900 | 25850 | 179 |
| 286 | 20250407 | 134500 | 8635797250 | 25900 | 25850 | 25900 | 25850 | 2291 |
| 287 | 20250407 | 134400 | 8576461200 | 25900 | 25900 | 25900 | 25850 | 109 |
| 288 | 20250407 | 134300 | 8573638600 | 25900 | 25850 | 25900 | 25850 | 66 |
| 289 | 20250407 | 134200 | 8571930400 | 25850 | 25925 | 25925 | 25850 | 71 |
| 290 | 20250407 | 134100 | 8570091450 | 25900 | 25900 | 25900 | 25900 | 370 |
| 291 | 20250407 | 134000 | 8560508450 | 25950 | 25950 | 26000 | 25850 | 6906 |
| 292 | 20250407 | 133900 | 8381640150 | 25950 | 25950 | 25950 | 25950 | 242 |
| 293 | 20250407 | 133800 | 8375360250 | 25950 | 25950 | 25950 | 25950 | 402 |
| 294 | 20250407 | 133700 | 8364928350 | 25950 | 26000 | 26000 | 25950 | 83 |
| 295 | 20250407 | 133600 | 8362771500 | 25950 | 26000 | 26000 | 25950 | 227 |
| 296 | 20250407 | 133500 | 8356878250 | 26000 | 26000 | 26050 | 26000 | 2265 |
| 297 | 20250407 | 133400 | 8297977800 | 25950 | 25950 | 26000 | 25950 | 1772 |
| 298 | 20250407 | 133300 | 8251961850 | 25950 | 25950 | 26000 | 25950 | 12 |
| 299 | 20250407 | 133200 | 8251650350 | 25950 | 25950 | 26000 | 25950 | 33 |
| 300 | 20250407 | 133100 | 8250793950 | 25950 | 26000 | 26000 | 25950 | 1090 |
| 301 | 20250407 | 133000 | 8222457050 | 26000 | 26000 | 26050 | 26000 | 606 |
| 302 | 20250407 | 132900 | 8206700950 | 25950 | 26000 | 26000 | 25950 | 562 |
| 303 | 20250407 | 132800 | 8192089100 | 26000 | 26025 | 26050 | 26000 | 299 |
| 304 | 20250407 | 132700 | 8184313050 | 26050 | 26000 | 26050 | 26000 | 1093 |
| 305 | 20250407 | 132600 | 8155892900 | 26000 | 26000 | 26050 | 26000 | 205 |
| 306 | 20250407 | 132500 | 8150562850 | 26000 | 26000 | 26000 | 26000 | 165 |
| 307 | 20250407 | 132400 | 8146272850 | 26000 | 26000 | 26000 | 25950 | 768 |
| 308 | 20250407 | 132300 | 8126311550 | 26000 | 26050 | 26050 | 26000 | 406 |
| 309 | 20250407 | 132200 | 8115742950 | 26050 | 26000 | 26075 | 26000 | 847 |
| 310 | 20250407 | 132100 | 8093681375 | 26000 | 26050 | 26100 | 26000 | 949 |
| 311 | 20250407 | 132000 | 8068961575 | 26075 | 26050 | 26100 | 26050 | 73 |
| 312 | 20250407 | 131900 | 8067059800 | 26050 | 26050 | 26100 | 26050 | 1388 |
| 313 | 20250407 | 131800 | 8030902350 | 26000 | 26025 | 26050 | 26000 | 89 |
| 314 | 20250407 | 131700 | 8028587725 | 26025 | 26000 | 26025 | 26000 | 122 |
| 315 | 20250407 | 131600 | 8025414800 | 26000 | 26000 | 26050 | 26000 | 286 |
| 316 | 20250407 | 131500 | 8017969200 | 26000 | 26000 | 26050 | 26000 | 386 |
| 317 | 20250407 | 131400 | 8007932500 | 26050 | 26000 | 26050 | 26000 | 67 |
| 318 | 20250407 | 131300 | 8006189850 | 26000 | 26050 | 26050 | 26000 | 61 |
| 319 | 20250407 | 131200 | 8004603575 | 26050 | 26050 | 26100 | 26050 | 167 |
| 320 | 20250407 | 131100 | 8000253175 | 26050 | 26000 | 26100 | 26000 | 1347 |
| 321 | 20250407 | 131000 | 7965167425 | 26000 | 26050 | 26100 | 25950 | 3967 |
| 322 | 20250407 | 130900 | 7862046675 | 26050 | 26050 | 26100 | 26050 | 138 |
| 323 | 20250407 | 130800 | 7858451575 | 26050 | 26050 | 26100 | 26050 | 208 |
| 324 | 20250407 | 130700 | 7853033125 | 26050 | 26050 | 26100 | 26050 | 88 |
| 325 | 20250407 | 130600 | 7850740650 | 26100 | 26050 | 26100 | 26050 | 130 |
| 326 | 20250407 | 130500 | 7847351850 | 26150 | 26050 | 26150 | 26050 | 513 |
| 327 | 20250407 | 130400 | 7833964300 | 26050 | 26100 | 26100 | 26050 | 225 |
| 328 | 20250407 | 130300 | 7828095950 | 26100 | 26100 | 26125 | 26100 | 95 |
| 329 | 20250407 | 130200 | 7825616400 | 26150 | 26100 | 26150 | 26100 | 884 |
| 330 | 20250407 | 130100 | 7802543900 | 26100 | 26050 | 26100 | 26050 | 93 |
| 331 | 20250407 | 130000 | 7800121150 | 26050 | 26100 | 26150 | 26050 | 848 |
| 332 | 20250407 | 125900 | 7777990750 | 26100 | 26150 | 26150 | 26100 | 56 |
| 333 | 20250407 | 125800 | 7776529100 | 26100 | 26150 | 26150 | 26100 | 103 |
| 334 | 20250407 | 125700 | 7773840750 | 26100 | 26100 | 26100 | 26100 | 102 |
| 335 | 20250407 | 125600 | 7771178550 | 26100 | 26100 | 26150 | 26100 | 71 |
| 336 | 20250407 | 125500 | 7769325350 | 26100 | 26100 | 26150 | 26100 | 488 |
| 337 | 20250407 | 125400 | 7756568500 | 26100 | 26100 | 26150 | 26100 | 109 |
| 338 | 20250407 | 125300 | 7753721900 | 26100 | 26150 | 26200 | 26100 | 811 |
| 339 | 20250407 | 125200 | 7732513700 | 26100 | 26050 | 26150 | 26050 | 190 |
| 340 | 20250407 | 125100 | 7727556150 | 26050 | 26050 | 26150 | 26050 | 481 |
| 341 | 20250407 | 125000 | 7715001100 | 26050 | 26100 | 26100 | 26050 | 202 |
| 342 | 20250407 | 124900 | 7709735450 | 26100 | 26050 | 26100 | 26050 | 1031 |
| 343 | 20250407 | 124800 | 7682831200 | 26050 | 26050 | 26050 | 26050 | 746 |
| 344 | 20250407 | 124700 | 7663397900 | 26050 | 26050 | 26100 | 26050 | 419 |
| 345 | 20250407 | 124600 | 7652482800 | 26050 | 26050 | 26100 | 26050 | 102 |
| 346 | 20250407 | 124500 | 7649825600 | 26100 | 26050 | 26100 | 26050 | 78 |
| 347 | 20250407 | 124400 | 7647793450 | 26050 | 26000 | 26050 | 26000 | 373 |
| 348 | 20250407 | 124300 | 7638078550 | 26100 | 26050 | 26100 | 26000 | 663 |
| 349 | 20250407 | 124200 | 7620836950 | 26050 | 26050 | 26100 | 26050 | 233 |
| 350 | 20250407 | 124100 | 7614767250 | 26050 | 26050 | 26100 | 26050 | 207 |
| 351 | 20250407 | 124000 | 7609374850 | 26100 | 25950 | 26100 | 25950 | 485 |
| 352 | 20250407 | 123900 | 7596747450 | 26000 | 26000 | 26050 | 25950 | 245 |
| 353 | 20250407 | 123800 | 7590379250 | 26000 | 26050 | 26050 | 26000 | 380 |
| 354 | 20250407 | 123700 | 7580493050 | 25950 | 26000 | 26000 | 25950 | 318 |
| 355 | 20250407 | 123600 | 7572228550 | 26000 | 25950 | 26000 | 25950 | 351 |
| 356 | 20250407 | 123500 | 7563104300 | 25950 | 26000 | 26050 | 25950 | 327 |
| 357 | 20250407 | 123400 | 7554604100 | 26000 | 26000 | 26050 | 25950 | 940 |
| 358 | 20250407 | 123300 | 7530165800 | 26000 | 26000 | 26050 | 25950 | 1134 |
| 359 | 20250407 | 123200 | 7500681550 | 26000 | 26000 | 26050 | 26000 | 1186 |
| 360 | 20250407 | 123100 | 7469844550 | 26050 | 26100 | 26150 | 26050 | 2468 |
| 361 | 20250407 | 123000 | 7405489600 | 26150 | 26100 | 26150 | 26100 | 106 |
| 362 | 20250407 | 122900 | 7402722300 | 26150 | 26100 | 26150 | 26100 | 67 |
| 363 | 20250407 | 122800 | 7400973500 | 26150 | 26100 | 26150 | 26050 | 1525 |
| 364 | 20250407 | 122700 | 7361169600 | 26150 | 26100 | 26150 | 26100 | 104 |
| 365 | 20250407 | 122600 | 7358454150 | 26150 | 26150 | 26150 | 26100 | 624 |
| 366 | 20250407 | 122500 | 7342139150 | 26150 | 26150 | 26150 | 26050 | 715 |
| 367 | 20250407 | 122400 | 7323475500 | 26150 | 26100 | 26150 | 26100 | 87 |
| 368 | 20250407 | 122300 | 7321203950 | 26150 | 26100 | 26200 | 26100 | 654 |
| 369 | 20250407 | 122200 | 7304101000 | 26150 | 26100 | 26150 | 26100 | 99 |
| 370 | 20250407 | 122100 | 7301517050 | 26150 | 26100 | 26150 | 26100 | 138 |
| 371 | 20250407 | 122000 | 7297915200 | 26150 | 26100 | 26150 | 26100 | 81 |
| 372 | 20250407 | 121900 | 7295801050 | 26150 | 26100 | 26150 | 26100 | 114 |
| 373 | 20250407 | 121800 | 7292824350 | 26150 | 26150 | 26200 | 26150 | 100 |
| 374 | 20250407 | 121700 | 7290209300 | 26150 | 26200 | 26200 | 26050 | 4548 |
| 375 | 20250407 | 121600 | 7171461250 | 26150 | 26150 | 26200 | 26100 | 280 |
| 376 | 20250407 | 121500 | 7164138400 | 26100 | 26150 | 26150 | 26100 | 154 |
| 377 | 20250407 | 121400 | 7160111450 | 26150 | 26150 | 26200 | 26100 | 640 |
| 378 | 20250407 | 121300 | 7143377000 | 26100 | 26150 | 26150 | 26100 | 303 |
| 379 | 20250407 | 121200 | 7135467600 | 26100 | 26100 | 26200 | 26100 | 514 |
| 380 | 20250407 | 121100 | 7122029250 | 26150 | 26150 | 26150 | 26100 | 531 |
| 381 | 20250407 | 121000 | 7108145650 | 26200 | 26150 | 26200 | 26150 | 488 |
| 382 | 20250407 | 120900 | 7095383400 | 26150 | 26150 | 26200 | 26150 | 351 |
| 383 | 20250407 | 120800 | 7086191650 | 26150 | 26150 | 26200 | 26150 | 69 |
| 384 | 20250407 | 120700 | 7084387250 | 26150 | 26150 | 26175 | 26150 | 174 |
| 385 | 20250407 | 120600 | 7079834650 | 26150 | 26150 | 26200 | 26150 | 91 |
| 386 | 20250407 | 120500 | 7077454900 | 26200 | 26200 | 26200 | 26150 | 157 |
| 387 | 20250407 | 120400 | 7073344150 | 26150 | 26200 | 26200 | 26150 | 262 |
| 388 | 20250407 | 120300 | 7066483250 | 26200 | 26150 | 26200 | 26150 | 383 |
| 389 | 20250407 | 120200 | 7056452350 | 26150 | 26150 | 26150 | 26150 | 63 |
| 390 | 20250407 | 120100 | 7054804900 | 26200 | 26150 | 26200 | 26150 | 79 |
| 391 | 20250407 | 120000 | 7052738900 | 26200 | 26150 | 26200 | 26150 | 90 |
| 392 | 20250407 | 115900 | 7050385300 | 26200 | 26200 | 26200 | 26150 | 75 |
| 393 | 20250407 | 115800 | 7048423200 | 26150 | 26200 | 26200 | 26150 | 73 |
| 394 | 20250407 | 115700 | 7046514100 | 26150 | 26175 | 26200 | 26150 | 201 |
| 395 | 20250407 | 115600 | 7041257825 | 26150 | 26150 | 26200 | 26150 | 70 |
| 396 | 20250407 | 115500 | 7039427225 | 26150 | 26150 | 26200 | 26150 | 112 |
| 397 | 20250407 | 115400 | 7036498175 | 26150 | 26150 | 26250 | 26150 | 105 |
| 398 | 20250407 | 115300 | 7033751125 | 26200 | 26250 | 26250 | 26200 | 137 |
| 399 | 20250407 | 115200 | 7030161675 | 26200 | 26250 | 26300 | 26200 | 244 |
| 400 | 20250407 | 115100 | 7023755525 | 26250 | 26250 | 26300 | 26150 | 1055 |
| 401 | 20250407 | 115000 | 6996072225 | 26250 | 26300 | 26300 | 26250 | 55 |
| 402 | 20250407 | 114900 | 6994628375 | 26250 | 26250 | 26350 | 26200 | 249 |
| 403 | 20250407 | 114800 | 6988087475 | 26250 | 26200 | 26250 | 26200 | 71 |
| 404 | 20250407 | 114700 | 6986225475 | 26300 | 26200 | 26300 | 26150 | 1282 |
| 405 | 20250407 | 114600 | 6952544075 | 26200 | 26150 | 26200 | 26150 | 168 |
| 406 | 20250407 | 114500 | 6948146075 | 26150 | 26150 | 26200 | 26150 | 192 |
| 407 | 20250407 | 114400 | 6943119275 | 26150 | 26150 | 26150 | 26150 | 224 |
| 408 | 20250407 | 114300 | 6937261675 | 26200 | 26250 | 26250 | 26200 | 56 |
| 409 | 20250407 | 114200 | 6935794425 | 26200 | 26150 | 26250 | 26150 | 195 |
| 410 | 20250407 | 114100 | 6930681475 | 26200 | 26200 | 26200 | 26150 | 468 |
| 411 | 20250407 | 114000 | 6918421625 | 26150 | 26200 | 26200 | 26150 | 74 |
| 412 | 20250407 | 113900 | 6916486375 | 26250 | 26150 | 26250 | 26150 | 227 |
| 413 | 20250407 | 113800 | 6910543225 | 26250 | 26200 | 26250 | 26150 | 134 |
| 414 | 20250407 | 113700 | 6907032875 | 26200 | 26200 | 26250 | 26150 | 1952 |
| 415 | 20250407 | 113600 | 6855893675 | 26200 | 26200 | 26250 | 26200 | 116 |
| 416 | 20250407 | 113500 | 6852853625 | 26200 | 26250 | 26250 | 26200 | 139 |
| 417 | 20250407 | 113400 | 6849206725 | 26200 | 26250 | 26300 | 26200 | 98 |
| 418 | 20250407 | 113300 | 6846637025 | 26250 | 26250 | 26300 | 26250 | 105 |
| 419 | 20250407 | 113200 | 6843880700 | 26250 | 26200 | 26250 | 26200 | 913 |
| 420 | 20250407 | 113100 | 6819918100 | 26250 | 26250 | 26250 | 26200 | 90 |
| 421 | 20250407 | 113000 | 6817559200 | 26250 | 26200 | 26250 | 26200 | 97 |
| 422 | 20250407 | 112900 | 6815017550 | 26250 | 26250 | 26300 | 26200 | 81 |
| 423 | 20250407 | 112800 | 6812892450 | 26200 | 26250 | 26250 | 26200 | 1628 |
| 424 | 20250407 | 112700 | 6770172300 | 26250 | 26250 | 26300 | 26250 | 222 |
| 425 | 20250407 | 112600 | 6764344700 | 26300 | 26250 | 26300 | 26250 | 390 |
| 426 | 20250407 | 112500 | 6754099200 | 26300 | 26300 | 26300 | 26250 | 268 |
| 427 | 20250407 | 112400 | 6747054500 | 26300 | 26250 | 26300 | 26250 | 220 |
| 428 | 20250407 | 112300 | 6741278000 | 26250 | 26350 | 26350 | 26250 | 1922 |
| 429 | 20250407 | 112200 | 6690774600 | 26300 | 26350 | 26400 | 26300 | 1194 |
| 430 | 20250407 | 112100 | 6659314575 | 26300 | 26300 | 26350 | 26300 | 190 |
| 431 | 20250407 | 112000 | 6654317475 | 26350 | 26300 | 26350 | 26300 | 296 |
| 432 | 20250407 | 111900 | 6646528375 | 26350 | 26350 | 26400 | 26350 | 559 |
| 433 | 20250407 | 111800 | 6631796875 | 26350 | 26300 | 26400 | 26300 | 146 |
| 434 | 20250407 | 111700 | 6627950125 | 26350 | 26350 | 26350 | 26300 | 709 |
| 435 | 20250407 | 111600 | 6609271225 | 26300 | 26350 | 26350 | 26300 | 121 |
| 436 | 20250407 | 111500 | 6606088475 | 26300 | 26300 | 26350 | 26300 | 113 |
| 437 | 20250407 | 111400 | 6603116525 | 26350 | 26300 | 26350 | 26300 | 205 |
| 438 | 20250407 | 111300 | 6597717375 | 26300 | 26350 | 26350 | 26300 | 80 |
| 439 | 20250407 | 111200 | 6595613275 | 26300 | 26250 | 26350 | 26250 | 1709 |
| 440 | 20250407 | 111100 | 6550586175 | 26300 | 26250 | 26350 | 26250 | 157 |
| 441 | 20250407 | 111000 | 6546460575 | 26250 | 26350 | 26400 | 26250 | 1716 |
| 442 | 20250407 | 110900 | 6501308575 | 26350 | 26350 | 26400 | 26350 | 125 |
| 443 | 20250407 | 110800 | 6498012875 | 26350 | 26400 | 26400 | 26350 | 346 |
| 444 | 20250407 | 110700 | 6488892625 | 26350 | 26400 | 26400 | 26300 | 670 |
| 445 | 20250407 | 110600 | 6471243975 | 26350 | 26400 | 26450 | 26350 | 395 |
| 446 | 20250407 | 110500 | 6460820225 | 26450 | 26450 | 26450 | 26400 | 1722 |
| 447 | 20250407 | 110400 | 6415309275 | 26450 | 26350 | 26450 | 26300 | 904 |
| 448 | 20250407 | 110300 | 6391458675 | 26300 | 26250 | 26300 | 26250 | 442 |
| 449 | 20250407 | 110200 | 6379836625 | 26300 | 26250 | 26300 | 26200 | 458 |
| 450 | 20250407 | 110100 | 6367815875 | 26250 | 26200 | 26300 | 26200 | 1034 |
| 451 | 20250407 | 110000 | 6340699875 | 26200 | 26200 | 26300 | 26200 | 119 |
| 452 | 20250407 | 105900 | 6337578325 | 26200 | 26200 | 26250 | 26200 | 64 |
| 453 | 20250407 | 105800 | 6335901025 | 26200 | 26200 | 26250 | 26200 | 71 |
| 454 | 20250407 | 105700 | 6334040775 | 26200 | 26250 | 26250 | 26200 | 120 |
| 455 | 20250407 | 105600 | 6330894975 | 26250 | 26200 | 26250 | 26150 | 931 |
| 456 | 20250407 | 105500 | 6306488475 | 26200 | 26250 | 26250 | 26200 | 151 |
| 457 | 20250407 | 105400 | 6302532175 | 26250 | 26200 | 26250 | 26200 | 138 |
| 458 | 20250407 | 105300 | 6298913975 | 26200 | 26150 | 26200 | 26150 | 223 |
| 459 | 20250407 | 105200 | 6293075025 | 26200 | 26100 | 26200 | 26100 | 1390 |
| 460 | 20250407 | 105100 | 6256790825 | 26200 | 26150 | 26200 | 26100 | 1613 |
| 461 | 20250407 | 105000 | 6214615075 | 26200 | 26200 | 26200 | 26150 | 135 |
| 462 | 20250407 | 104900 | 6211080125 | 26250 | 26175 | 26250 | 26150 | 313 |
| 463 | 20250407 | 104800 | 6202893650 | 26150 | 26150 | 26200 | 26150 | 330 |
| 464 | 20250407 | 104700 | 6194252525 | 26150 | 26200 | 26200 | 26150 | 135 |
| 465 | 20250407 | 104600 | 6190721450 | 26200 | 26150 | 26200 | 26125 | 512 |
| 466 | 20250407 | 104500 | 6177317400 | 26150 | 26150 | 26200 | 26150 | 94 |
| 467 | 20250407 | 104400 | 6174859050 | 26250 | 26200 | 26250 | 26150 | 1286 |
| 468 | 20250407 | 104300 | 6141119950 | 26250 | 26150 | 26250 | 26150 | 1876 |
| 469 | 20250407 | 104200 | 6092040150 | 26200 | 26250 | 26250 | 26150 | 644 |
| 470 | 20250407 | 104100 | 6075162950 | 26250 | 26300 | 26300 | 26250 | 126 |
| 471 | 20250407 | 104000 | 6071849250 | 26300 | 26250 | 26300 | 26200 | 978 |
| 472 | 20250407 | 103900 | 6046160550 | 26250 | 26250 | 26300 | 26250 | 1126 |
| 473 | 20250407 | 103800 | 6016572450 | 26250 | 26350 | 26350 | 25950 | 10690 |
| 474 | 20250407 | 103700 | 5737245700 | 26300 | 26350 | 26350 | 26300 | 580 |
| 475 | 20250407 | 103600 | 5721966800 | 26350 | 26350 | 26400 | 26350 | 87 |
| 476 | 20250407 | 103500 | 5719674300 | 26400 | 26400 | 26400 | 26350 | 137 |
| 477 | 20250407 | 103400 | 5716059250 | 26400 | 26400 | 26400 | 25950 | 4319 |
| 478 | 20250407 | 103300 | 5603204150 | 26350 | 26350 | 26450 | 26350 | 1351 |
| 479 | 20250407 | 103200 | 5567501850 | 26400 | 26350 | 26400 | 26350 | 79 |
| 480 | 20250407 | 103100 | 5565419950 | 26350 | 26450 | 26450 | 26300 | 783 |
| 481 | 20250407 | 103000 | 5544747700 | 26450 | 26350 | 26450 | 26350 | 3553 |
| 482 | 20250407 | 102900 | 5450926950 | 26400 | 26350 | 26400 | 26300 | 108 |
| 483 | 20250407 | 102800 | 5448082550 | 26400 | 26300 | 26400 | 26300 | 1691 |
| 484 | 20250407 | 102700 | 5403476450 | 26350 | 26400 | 26400 | 26300 | 403 |
| 485 | 20250407 | 102600 | 5392867600 | 26400 | 26400 | 26450 | 26350 | 1066 |
| 486 | 20250407 | 102500 | 5364724200 | 26400 | 26350 | 26450 | 26300 | 2774 |
| 487 | 20250407 | 102400 | 5291526750 | 26350 | 26275 | 26350 | 26250 | 907 |
| 488 | 20250407 | 102300 | 5267646675 | 26300 | 26300 | 26300 | 26250 | 440 |
| 489 | 20250407 | 102200 | 5256076500 | 26250 | 26300 | 26350 | 26250 | 634 |
| 490 | 20250407 | 102100 | 5239404800 | 26300 | 26250 | 26300 | 26200 | 797 |
| 491 | 20250407 | 102000 | 5218464700 | 26300 | 26225 | 26350 | 26200 | 812 |
| 492 | 20250407 | 101900 | 5197122875 | 26225 | 26150 | 26300 | 26150 | 2472 |
| 493 | 20250407 | 101800 | 5132296450 | 26150 | 26150 | 26200 | 26150 | 238 |
| 494 | 20250407 | 101700 | 5126070550 | 26200 | 26050 | 26200 | 26000 | 1738 |
| 495 | 20250407 | 101600 | 5080759350 | 26050 | 26050 | 26100 | 26050 | 203 |
| 496 | 20250407 | 101500 | 5075469200 | 26100 | 26050 | 26100 | 26050 | 148 |
| 497 | 20250407 | 101400 | 5071611250 | 26100 | 26050 | 26100 | 26000 | 743 |
| 498 | 20250407 | 101300 | 5052278750 | 26050 | 26050 | 26100 | 26000 | 223 |
| 499 | 20250407 | 101200 | 5046471300 | 26050 | 26050 | 26100 | 26050 | 505 |
| 500 | 20250407 | 101100 | 5033307350 | 26050 | 26050 | 26100 | 26050 | 287 |
| 501 | 20250407 | 101000 | 5025830350 | 26050 | 26050 | 26100 | 25950 | 1717 |
| 502 | 20250407 | 100900 | 4981175400 | 26000 | 26000 | 26100 | 26000 | 512 |
| 503 | 20250407 | 100800 | 4967846200 | 26050 | 26050 | 26100 | 26000 | 659 |
| 504 | 20250407 | 100700 | 4950688500 | 26000 | 26050 | 26050 | 26000 | 85 |
| 505 | 20250407 | 100600 | 4948477050 | 26100 | 26000 | 26100 | 26000 | 383 |
| 506 | 20250407 | 100500 | 4938503950 | 26100 | 26050 | 26100 | 26000 | 137 |
| 507 | 20250407 | 100400 | 4934935150 | 26050 | 26050 | 26100 | 26000 | 185 |
| 508 | 20250407 | 100300 | 4930116400 | 26100 | 26000 | 26100 | 26000 | 222 |
| 509 | 20250407 | 100200 | 4924337800 | 26100 | 25950 | 26100 | 25800 | 5702 |
| 510 | 20250407 | 100100 | 4776682800 | 26100 | 26100 | 26150 | 25950 | 1723 |
| 511 | 20250407 | 100000 | 4731858550 | 26050 | 26100 | 26200 | 26050 | 508 |
| 512 | 20250407 | 095900 | 4718589750 | 26150 | 26050 | 26150 | 26050 | 1232 |
| 513 | 20250407 | 095800 | 4686433350 | 26000 | 26050 | 26100 | 26000 | 1083 |
| 514 | 20250407 | 095700 | 4658223950 | 26050 | 26000 | 26050 | 26000 | 112 |
| 515 | 20250407 | 095600 | 4655310950 | 26050 | 26000 | 26050 | 26000 | 299 |
| 516 | 20250407 | 095500 | 4647536150 | 26000 | 26000 | 26100 | 26000 | 811 |
| 517 | 20250407 | 095400 | 4626420525 | 26000 | 25950 | 26000 | 25950 | 341 |
| 518 | 20250407 | 095300 | 4617556775 | 26000 | 25950 | 26050 | 25900 | 874 |
| 519 | 20250407 | 095200 | 4594819175 | 25950 | 26050 | 26050 | 25950 | 753 |
| 520 | 20250407 | 095100 | 4575232575 | 26050 | 25950 | 26100 | 25950 | 7686 |
| 521 | 20250407 | 095000 | 4375046325 | 26000 | 26000 | 26050 | 25950 | 758 |
| 522 | 20250407 | 094900 | 4355357475 | 26000 | 26000 | 26050 | 26000 | 2381 |
| 523 | 20250407 | 094800 | 4293418075 | 26000 | 26100 | 26100 | 26000 | 1393 |
| 524 | 20250407 | 094700 | 4257121775 | 26150 | 26150 | 26200 | 26100 | 1197 |
| 525 | 20250407 | 094600 | 4225774975 | 26150 | 26150 | 26150 | 26050 | 1774 |
| 526 | 20250407 | 094500 | 4179439775 | 26200 | 26200 | 26250 | 26200 | 525 |
| 527 | 20250407 | 094400 | 4165684425 | 26200 | 26200 | 26250 | 26150 | 841 |
| 528 | 20250407 | 094300 | 4143652225 | 26150 | 26250 | 26250 | 26150 | 1453 |
| 529 | 20250407 | 094200 | 4105621275 | 26250 | 26250 | 26300 | 26250 | 260 |
| 530 | 20250407 | 094100 | 4098794575 | 26250 | 26300 | 26300 | 26200 | 1070 |
| 531 | 20250407 | 094000 | 4070701175 | 26250 | 26250 | 26400 | 26200 | 464 |
| 532 | 20250407 | 093900 | 4058513225 | 26350 | 26200 | 26350 | 26150 | 1590 |
| 533 | 20250407 | 093800 | 4016681525 | 26250 | 26150 | 26300 | 26150 | 3026 |
| 534 | 20250407 | 093700 | 3937210875 | 26150 | 26150 | 26250 | 26150 | 797 |
| 535 | 20250407 | 093600 | 3916348225 | 26150 | 26100 | 26150 | 26050 | 1022 |
| 536 | 20250407 | 093500 | 3889658075 | 26150 | 26200 | 26200 | 26100 | 869 |
| 537 | 20250407 | 093400 | 3866941225 | 26150 | 26150 | 26200 | 26050 | 1364 |
| 538 | 20250407 | 093300 | 3831292525 | 26150 | 26025 | 26200 | 26000 | 2761 |
| 539 | 20250407 | 093200 | 3759224775 | 26050 | 26000 | 26100 | 25900 | 4222 |
| 540 | 20250407 | 093100 | 3649294575 | 26000 | 26050 | 26050 | 25850 | 7536 |
| 541 | 20250407 | 093000 | 3454183875 | 26050 | 25900 | 26100 | 25900 | 4588 |
| 542 | 20250407 | 092900 | 3335062675 | 25900 | 25850 | 25950 | 25850 | 1659 |
| 543 | 20250407 | 092800 | 3292100625 | 25900 | 25950 | 26000 | 25850 | 2126 |
| 544 | 20250407 | 092700 | 3236987975 | 25950 | 25950 | 26000 | 25900 | 4511 |
| 545 | 20250407 | 092600 | 3119955475 | 26000 | 25900 | 26000 | 25850 | 2331 |
| 546 | 20250407 | 092500 | 3059541825 | 25950 | 25900 | 25950 | 25800 | 5858 |
| 547 | 20250407 | 092400 | 2908139725 | 25850 | 25900 | 25950 | 25850 | 1650 |
| 548 | 20250407 | 092300 | 2865438925 | 25900 | 25950 | 25950 | 25500 | 31902 |
| 549 | 20250407 | 092200 | 2047142375 | 26000 | 25950 | 26000 | 25900 | 968 |
| 550 | 20250407 | 092100 | 2022009875 | 25950 | 26000 | 26000 | 25900 | 989 |
| 551 | 20250407 | 092000 | 1996340475 | 26000 | 25950 | 26050 | 25950 | 991 |
| 552 | 20250407 | 091900 | 1970581575 | 26000 | 26100 | 26100 | 25900 | 7816 |
| 553 | 20250407 | 091800 | 1767513725 | 26050 | 26150 | 26150 | 26050 | 2933 |
| 554 | 20250407 | 091700 | 1691048175 | 26100 | 26200 | 26200 | 26050 | 4218 |
| 555 | 20250407 | 091600 | 1580871225 | 26150 | 26200 | 26250 | 26150 | 1786 |
| 556 | 20250407 | 091500 | 1534155475 | 26200 | 26250 | 26250 | 26150 | 1319 |
| 557 | 20250407 | 091400 | 1499577775 | 26250 | 26150 | 26300 | 26100 | 911 |
| 558 | 20250407 | 091300 | 1475698325 | 26100 | 26150 | 26200 | 26050 | 2307 |
| 559 | 20250407 | 091200 | 1415407425 | 26100 | 26050 | 26200 | 26050 | 1046 |
| 560 | 20250407 | 091100 | 1388110075 | 26050 | 26100 | 26150 | 26000 | 4846 |
| 561 | 20250407 | 091000 | 1262007100 | 26050 | 26100 | 26200 | 26050 | 4638 |
| 562 | 20250407 | 090900 | 1140805400 | 26100 | 26150 | 26200 | 26050 | 2348 |
| 563 | 20250407 | 090800 | 1079392600 | 26150 | 26100 | 26200 | 26050 | 2794 |
| 564 | 20250407 | 090700 | 1006394700 | 26100 | 26175 | 26200 | 26100 | 1379 |
| 565 | 20250407 | 090600 | 970347050 | 26150 | 26200 | 26300 | 26100 | 3855 |
| 566 | 20250407 | 090500 | 869282350 | 26150 | 26000 | 26150 | 25950 | 2789 |
| 567 | 20250407 | 090400 | 796625250 | 26000 | 26100 | 26200 | 25950 | 4223 |
| 568 | 20250407 | 090300 | 686653750 | 26050 | 26100 | 26100 | 25950 | 7159 |
| 569 | 20250407 | 090200 | 500352450 | 26050 | 26200 | 26250 | 26050 | 3996 |
| 570 | 20250407 | 090100 | 395825200 | 26200 | 26100 | 26250 | 26050 | 3534 |
| 571 | 20250407 | 090000 | 303461750 | 26100 | 26150 | 26300 | 26050 | 11601 |