30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 183000 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 10217 |
| 3 | 20250407 | 182900 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 4 | 20250407 | 182800 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 5 | 20250407 | 182700 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 6 | 20250407 | 182600 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 7 | 20250407 | 182500 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 8 | 20250407 | 182400 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 9 | 20250407 | 182300 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 10 | 20250407 | 182200 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 11 | 20250407 | 182100 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 12 | 20250407 | 182000 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 13 | 20250407 | 181900 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 14 | 20250407 | 181800 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 15 | 20250407 | 181700 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 16 | 20250407 | 181600 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 17 | 20250407 | 181500 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 18 | 20250407 | 181400 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 19 | 20250407 | 181300 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 20 | 20250407 | 181200 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 21 | 20250407 | 181100 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 22 | 20250407 | 181000 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 23 | 20250407 | 180900 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 24 | 20250407 | 180800 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 25 | 20250407 | 180700 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 26 | 20250407 | 180600 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 27 | 20250407 | 180500 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 28 | 20250407 | 180400 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 29 | 20250407 | 180300 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 30 | 20250407 | 180200 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 31 | 20250407 | 180100 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 32 | 20250407 | 180000 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 10217 |
| 33 | 20250407 | 175900 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 34 | 20250407 | 175800 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 35 | 20250407 | 175700 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 36 | 20250407 | 175600 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 37 | 20250407 | 175500 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 38 | 20250407 | 175400 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 39 | 20250407 | 175300 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 40 | 20250407 | 175200 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 41 | 20250407 | 175100 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 42 | 20250407 | 175000 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 43 | 20250407 | 174900 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 44 | 20250407 | 174800 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 45 | 20250407 | 174700 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 46 | 20250407 | 174600 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 47 | 20250407 | 174500 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 48 | 20250407 | 174400 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 49 | 20250407 | 174300 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 50 | 20250407 | 174200 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 51 | 20250407 | 174100 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 52 | 20250407 | 174000 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 53 | 20250407 | 173900 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 54 | 20250407 | 173800 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 55 | 20250407 | 173700 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 56 | 20250407 | 173600 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 57 | 20250407 | 173500 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 58 | 20250407 | 173400 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 59 | 20250407 | 173300 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 60 | 20250407 | 173200 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 61 | 20250407 | 173100 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 62 | 20250407 | 173000 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 10217 |
| 63 | 20250407 | 172900 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 64 | 20250407 | 172800 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 65 | 20250407 | 172700 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 66 | 20250407 | 172600 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 67 | 20250407 | 172500 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 68 | 20250407 | 172400 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 69 | 20250407 | 172300 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 70 | 20250407 | 172200 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 71 | 20250407 | 172100 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 72 | 20250407 | 172000 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 73 | 20250407 | 171900 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 74 | 20250407 | 171800 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 75 | 20250407 | 171700 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 76 | 20250407 | 171600 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 77 | 20250407 | 171500 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 78 | 20250407 | 171400 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 79 | 20250407 | 171300 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 80 | 20250407 | 171200 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 81 | 20250407 | 171100 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 82 | 20250407 | 171000 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 83 | 20250407 | 170900 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 84 | 20250407 | 170800 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 85 | 20250407 | 170700 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 86 | 20250407 | 170600 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 87 | 20250407 | 170500 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 88 | 20250407 | 170400 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 89 | 20250407 | 170300 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 90 | 20250407 | 170200 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 91 | 20250407 | 170100 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 92 | 20250407 | 170000 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 10217 |
| 93 | 20250407 | 165900 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 94 | 20250407 | 165800 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 95 | 20250407 | 165700 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 96 | 20250407 | 165600 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 97 | 20250407 | 165500 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 98 | 20250407 | 165400 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 99 | 20250407 | 165300 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 100 | 20250407 | 165200 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 101 | 20250407 | 165100 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 102 | 20250407 | 165000 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 103 | 20250407 | 164900 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 104 | 20250407 | 164800 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 105 | 20250407 | 164700 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 106 | 20250407 | 164600 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 107 | 20250407 | 164500 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 108 | 20250407 | 164400 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 109 | 20250407 | 164300 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 110 | 20250407 | 164200 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 111 | 20250407 | 164100 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 112 | 20250407 | 164000 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 113 | 20250407 | 163900 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 114 | 20250407 | 163800 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 115 | 20250407 | 163700 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 116 | 20250407 | 163600 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 117 | 20250407 | 163500 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 118 | 20250407 | 163400 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 119 | 20250407 | 163300 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 120 | 20250407 | 163200 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 121 | 20250407 | 163100 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 122 | 20250407 | 163000 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 10217 |
| 123 | 20250407 | 162900 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 124 | 20250407 | 162800 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 125 | 20250407 | 162700 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 126 | 20250407 | 162600 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 127 | 20250407 | 162500 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 128 | 20250407 | 162400 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 129 | 20250407 | 162300 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 130 | 20250407 | 162200 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 131 | 20250407 | 162100 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 132 | 20250407 | 162000 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 133 | 20250407 | 161900 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 134 | 20250407 | 161800 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 135 | 20250407 | 161700 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 136 | 20250407 | 161600 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 137 | 20250407 | 161500 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 138 | 20250407 | 161400 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 139 | 20250407 | 161300 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 140 | 20250407 | 161200 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 141 | 20250407 | 161100 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 142 | 20250407 | 161000 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 143 | 20250407 | 160900 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 144 | 20250407 | 160800 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 145 | 20250407 | 160700 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 146 | 20250407 | 160600 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 147 | 20250407 | 160500 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 148 | 20250407 | 160400 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 149 | 20250407 | 160300 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 150 | 20250407 | 160200 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 151 | 20250407 | 160100 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 152 | 20250407 | 160000 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 10217 |
| 153 | 20250407 | 155900 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 154 | 20250407 | 155800 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 155 | 20250407 | 155700 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 156 | 20250407 | 155600 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 157 | 20250407 | 155500 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 158 | 20250407 | 155400 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 159 | 20250407 | 155300 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 160 | 20250407 | 155200 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 161 | 20250407 | 155100 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 162 | 20250407 | 155000 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 163 | 20250407 | 154900 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 164 | 20250407 | 154800 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 165 | 20250407 | 154700 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 166 | 20250407 | 154600 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 167 | 20250407 | 154500 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 168 | 20250407 | 154400 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 169 | 20250407 | 154300 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 170 | 20250407 | 154200 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 171 | 20250407 | 154100 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 172 | 20250407 | 154000 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 173 | 20250407 | 153900 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 174 | 20250407 | 153800 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 175 | 20250407 | 153700 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 176 | 20250407 | 153600 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 177 | 20250407 | 153500 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 178 | 20250407 | 153400 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 179 | 20250407 | 153300 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 180 | 20250407 | 153200 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 181 | 20250407 | 153100 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 0 |
| 182 | 20250407 | 153000 | 9185512925 | 31150 | 31150 | 31150 | 31150 | 20434 |
| 183 | 20250407 | 152900 | 8867253375 | 31050 | 31050 | 31050 | 31050 | 0 |
| 184 | 20250407 | 152800 | 8867253375 | 31050 | 31050 | 31050 | 31050 | 0 |
| 185 | 20250407 | 152700 | 8867253375 | 31050 | 31050 | 31050 | 31050 | 0 |
| 186 | 20250407 | 152600 | 8867253375 | 31050 | 31050 | 31050 | 31050 | 0 |
| 187 | 20250407 | 152500 | 8867253375 | 31050 | 31050 | 31050 | 31050 | 0 |
| 188 | 20250407 | 152400 | 8867253375 | 31050 | 31050 | 31050 | 31050 | 0 |
| 189 | 20250407 | 152300 | 8867253375 | 31050 | 31050 | 31050 | 31050 | 0 |
| 190 | 20250407 | 152200 | 8867253375 | 31050 | 31050 | 31050 | 31050 | 0 |
| 191 | 20250407 | 152100 | 8867253375 | 31050 | 31050 | 31050 | 31050 | 0 |
| 192 | 20250407 | 152000 | 8867253375 | 31050 | 31050 | 31050 | 31050 | 0 |
| 193 | 20250407 | 151900 | 8867253375 | 31050 | 31150 | 31150 | 31000 | 454 |
| 194 | 20250407 | 151800 | 8853135475 | 31100 | 31150 | 31150 | 31000 | 2569 |
| 195 | 20250407 | 151700 | 8773310275 | 31150 | 31100 | 31150 | 31050 | 1544 |
| 196 | 20250407 | 151600 | 8725275425 | 31100 | 31100 | 31100 | 31100 | 193 |
| 197 | 20250407 | 151500 | 8719273125 | 31100 | 31100 | 31100 | 31000 | 342 |
| 198 | 20250407 | 151400 | 8708652575 | 31100 | 31000 | 31150 | 30900 | 3951 |
| 199 | 20250407 | 151300 | 8586084325 | 31000 | 31200 | 31250 | 30950 | 8331 |
| 200 | 20250407 | 151200 | 8327553925 | 31250 | 31250 | 31250 | 31150 | 386 |
| 201 | 20250407 | 151100 | 8315511525 | 31250 | 31200 | 31250 | 31100 | 547 |
| 202 | 20250407 | 151000 | 8298457775 | 31150 | 31250 | 31250 | 31150 | 788 |
| 203 | 20250407 | 150900 | 8273870175 | 31250 | 31300 | 31300 | 31200 | 370 |
| 204 | 20250407 | 150800 | 8262305775 | 31250 | 31250 | 31300 | 31250 | 48 |
| 205 | 20250407 | 150700 | 8260805425 | 31300 | 31275 | 31300 | 31250 | 365 |
| 206 | 20250407 | 150600 | 8249387950 | 31300 | 31300 | 31300 | 31250 | 1021 |
| 207 | 20250407 | 150500 | 8217468275 | 31250 | 31350 | 31350 | 31250 | 952 |
| 208 | 20250407 | 150400 | 8187659875 | 31350 | 31350 | 31400 | 31300 | 877 |
| 209 | 20250407 | 150300 | 8160160175 | 31400 | 31400 | 31400 | 31350 | 331 |
| 210 | 20250407 | 150200 | 8149774875 | 31400 | 31400 | 31400 | 31350 | 346 |
| 211 | 20250407 | 150100 | 8138914725 | 31400 | 31350 | 31450 | 31350 | 3160 |
| 212 | 20250407 | 150000 | 8039812775 | 31350 | 31250 | 31350 | 31200 | 1923 |
| 213 | 20250407 | 145900 | 7979678725 | 31250 | 31300 | 31350 | 31250 | 160 |
| 214 | 20250407 | 145800 | 7974671050 | 31300 | 31300 | 31300 | 31250 | 219 |
| 215 | 20250407 | 145700 | 7967816450 | 31300 | 31300 | 31350 | 31200 | 891 |
| 216 | 20250407 | 145600 | 7939958350 | 31300 | 31350 | 31400 | 31300 | 1230 |
| 217 | 20250407 | 145500 | 7901395550 | 31400 | 31350 | 31400 | 31350 | 390 |
| 218 | 20250407 | 145400 | 7889164750 | 31375 | 31375 | 31375 | 31350 | 77 |
| 219 | 20250407 | 145300 | 7886749150 | 31375 | 31350 | 31400 | 31350 | 466 |
| 220 | 20250407 | 145200 | 7872139375 | 31350 | 31250 | 31400 | 31250 | 3361 |
| 221 | 20250407 | 145100 | 7767071950 | 31250 | 31300 | 31300 | 31250 | 740 |
| 222 | 20250407 | 145000 | 7743942950 | 31250 | 31250 | 31350 | 31200 | 341 |
| 223 | 20250407 | 144900 | 7733285050 | 31250 | 31250 | 31350 | 31150 | 257 |
| 224 | 20250407 | 144800 | 7725250100 | 31150 | 31400 | 31400 | 31150 | 1276 |
| 225 | 20250407 | 144700 | 7685339525 | 31400 | 31450 | 31450 | 31350 | 587 |
| 226 | 20250407 | 144600 | 7666905425 | 31450 | 31400 | 31450 | 31400 | 212 |
| 227 | 20250407 | 144500 | 7660244950 | 31400 | 31300 | 31425 | 31250 | 1078 |
| 228 | 20250407 | 144400 | 7626453625 | 31300 | 31400 | 31400 | 31100 | 2500 |
| 229 | 20250407 | 144300 | 7548261650 | 31450 | 31400 | 31450 | 31400 | 516 |
| 230 | 20250407 | 144200 | 7532058550 | 31400 | 31400 | 31500 | 31400 | 45 |
| 231 | 20250407 | 144100 | 7530644750 | 31550 | 31400 | 31550 | 31350 | 803 |
| 232 | 20250407 | 144000 | 7505432250 | 31425 | 31550 | 31550 | 31425 | 230 |
| 233 | 20250407 | 143900 | 7498198500 | 31450 | 31450 | 31550 | 31450 | 849 |
| 234 | 20250407 | 143800 | 7471496200 | 31350 | 31450 | 31450 | 31350 | 2862 |
| 235 | 20250407 | 143700 | 7381624400 | 31450 | 31450 | 31450 | 31400 | 2522 |
| 236 | 20250407 | 143600 | 7302422200 | 31450 | 31450 | 31500 | 31400 | 500 |
| 237 | 20250407 | 143500 | 7286701075 | 31450 | 31500 | 31550 | 31450 | 532 |
| 238 | 20250407 | 143400 | 7269944225 | 31500 | 31550 | 31550 | 31500 | 41 |
| 239 | 20250407 | 143300 | 7268650875 | 31500 | 31600 | 31600 | 31500 | 11 |
| 240 | 20250407 | 143200 | 7268303925 | 31550 | 31550 | 31600 | 31425 | 1420 |
| 241 | 20250407 | 143100 | 7223625450 | 31500 | 31600 | 31650 | 31500 | 643 |
| 242 | 20250407 | 143000 | 7203316600 | 31600 | 31600 | 31600 | 31450 | 493 |
| 243 | 20250407 | 142900 | 7187797600 | 31450 | 31575 | 31600 | 31450 | 3652 |
| 244 | 20250407 | 142800 | 7072640650 | 31550 | 31600 | 31625 | 31550 | 576 |
| 245 | 20250407 | 142700 | 7054440025 | 31625 | 31650 | 31700 | 31600 | 288 |
| 246 | 20250407 | 142600 | 7045325475 | 31650 | 31700 | 31700 | 31650 | 329 |
| 247 | 20250407 | 142500 | 7034898225 | 31700 | 31800 | 31800 | 31650 | 536 |
| 248 | 20250407 | 142400 | 7017905925 | 31700 | 31800 | 31800 | 31700 | 1069 |
| 249 | 20250407 | 142300 | 6983958175 | 31850 | 31850 | 31850 | 31800 | 60 |
| 250 | 20250407 | 142200 | 6982047875 | 31850 | 31825 | 31850 | 31750 | 804 |
| 251 | 20250407 | 142100 | 6956485000 | 31825 | 31800 | 31850 | 31750 | 581 |
| 252 | 20250407 | 142000 | 6938007575 | 31800 | 31750 | 31800 | 31750 | 488 |
| 253 | 20250407 | 141900 | 6922490725 | 31700 | 31700 | 31800 | 31650 | 3298 |
| 254 | 20250407 | 141800 | 6817918000 | 31700 | 31650 | 31700 | 31600 | 1145 |
| 255 | 20250407 | 141700 | 6781681600 | 31650 | 31650 | 31700 | 31600 | 1695 |
| 256 | 20250407 | 141600 | 6728035600 | 31650 | 31600 | 31650 | 31550 | 1140 |
| 257 | 20250407 | 141500 | 6692012225 | 31600 | 31550 | 31600 | 31550 | 806 |
| 258 | 20250407 | 141400 | 6666566975 | 31600 | 31575 | 31600 | 31550 | 2231 |
| 259 | 20250407 | 141300 | 6596087450 | 31575 | 31600 | 31600 | 31550 | 107 |
| 260 | 20250407 | 141200 | 6592707875 | 31550 | 31600 | 31600 | 31550 | 69 |
| 261 | 20250407 | 141100 | 6590529475 | 31600 | 31550 | 31600 | 31550 | 430 |
| 262 | 20250407 | 141000 | 6576959400 | 31550 | 31550 | 31600 | 31500 | 808 |
| 263 | 20250407 | 140900 | 6551472050 | 31500 | 31500 | 31550 | 31500 | 598 |
| 264 | 20250407 | 140800 | 6532634400 | 31500 | 31500 | 31600 | 31450 | 1831 |
| 265 | 20250407 | 140700 | 6474960200 | 31500 | 31450 | 31500 | 31450 | 148 |
| 266 | 20250407 | 140600 | 6470299050 | 31500 | 31425 | 31500 | 31400 | 664 |
| 267 | 20250407 | 140500 | 6449417900 | 31425 | 31400 | 31450 | 31400 | 388 |
| 268 | 20250407 | 140400 | 6437216700 | 31500 | 31525 | 31550 | 31400 | 2355 |
| 269 | 20250407 | 140300 | 6363090100 | 31525 | 31600 | 31600 | 31500 | 293 |
| 270 | 20250407 | 140200 | 6353845625 | 31650 | 31550 | 31650 | 31550 | 8 |
| 271 | 20250407 | 140100 | 6353593125 | 31650 | 31600 | 31650 | 31500 | 1271 |
| 272 | 20250407 | 140000 | 6313482225 | 31600 | 31600 | 31600 | 31550 | 625 |
| 273 | 20250407 | 135900 | 6293736775 | 31600 | 31575 | 31600 | 31550 | 357 |
| 274 | 20250407 | 135800 | 6282457225 | 31575 | 31600 | 31625 | 31550 | 775 |
| 275 | 20250407 | 135700 | 6257996100 | 31600 | 31700 | 31700 | 31600 | 911 |
| 276 | 20250407 | 135600 | 6229186075 | 31650 | 31675 | 31700 | 31650 | 404 |
| 277 | 20250407 | 135500 | 6216390525 | 31675 | 31650 | 31675 | 31650 | 69 |
| 278 | 20250407 | 135400 | 6214205975 | 31700 | 31800 | 31800 | 31700 | 335 |
| 279 | 20250407 | 135300 | 6203581825 | 31750 | 31850 | 31850 | 31750 | 678 |
| 280 | 20250407 | 135200 | 6182014225 | 31850 | 31850 | 31850 | 31800 | 384 |
| 281 | 20250407 | 135100 | 6169787475 | 31800 | 31850 | 31850 | 31800 | 208 |
| 282 | 20250407 | 135000 | 6163162825 | 31850 | 31850 | 31850 | 31800 | 500 |
| 283 | 20250407 | 134900 | 6147238375 | 31850 | 31850 | 31900 | 31850 | 168 |
| 284 | 20250407 | 134800 | 6141885475 | 31800 | 31850 | 31950 | 31800 | 1402 |
| 285 | 20250407 | 134700 | 6097192375 | 31850 | 31825 | 31900 | 31800 | 797 |
| 286 | 20250407 | 134600 | 6071829375 | 31850 | 31850 | 31850 | 31700 | 3999 |
| 287 | 20250407 | 134500 | 5944821225 | 31900 | 31900 | 31900 | 31850 | 1775 |
| 288 | 20250407 | 134400 | 5888260825 | 31900 | 31900 | 31900 | 31800 | 623 |
| 289 | 20250407 | 134300 | 5868419700 | 31850 | 31900 | 31900 | 31800 | 3764 |
| 290 | 20250407 | 134200 | 5748532750 | 31950 | 31925 | 32000 | 31900 | 1133 |
| 291 | 20250407 | 134100 | 5712360200 | 31950 | 32000 | 32000 | 31900 | 412 |
| 292 | 20250407 | 134000 | 5699206700 | 32000 | 31900 | 32000 | 31900 | 925 |
| 293 | 20250407 | 133900 | 5669672150 | 31900 | 31850 | 31900 | 31800 | 858 |
| 294 | 20250407 | 133800 | 5642345650 | 31850 | 31900 | 31950 | 31850 | 1902 |
| 295 | 20250407 | 133700 | 5581679800 | 31950 | 31950 | 32000 | 31900 | 22 |
| 296 | 20250407 | 133600 | 5580976850 | 31900 | 32000 | 32000 | 31900 | 248 |
| 297 | 20250407 | 133500 | 5573053325 | 32000 | 32000 | 32050 | 31900 | 1120 |
| 298 | 20250407 | 133400 | 5537265625 | 31950 | 31975 | 32000 | 31950 | 190 |
| 299 | 20250407 | 133300 | 5531187575 | 31975 | 32050 | 32050 | 31950 | 1776 |
| 300 | 20250407 | 133200 | 5474360225 | 32050 | 32025 | 32050 | 32025 | 293 |
| 301 | 20250407 | 133100 | 5464970250 | 32000 | 32050 | 32050 | 32000 | 595 |
| 302 | 20250407 | 133000 | 5445904575 | 32050 | 32100 | 32150 | 32050 | 1928 |
| 303 | 20250407 | 132900 | 5384024925 | 32100 | 32100 | 32100 | 32100 | 116 |
| 304 | 20250407 | 132800 | 5380301325 | 32050 | 32075 | 32100 | 32050 | 109 |
| 305 | 20250407 | 132700 | 5376805775 | 32150 | 32100 | 32150 | 32100 | 201 |
| 306 | 20250407 | 132600 | 5370353425 | 32125 | 32100 | 32125 | 32100 | 84 |
| 307 | 20250407 | 132500 | 5367655625 | 32125 | 32200 | 32200 | 32100 | 119 |
| 308 | 20250407 | 132400 | 5363835575 | 32200 | 32125 | 32200 | 32100 | 466 |
| 309 | 20250407 | 132300 | 5348872425 | 32125 | 32150 | 32150 | 32125 | 80 |
| 310 | 20250407 | 132200 | 5346301300 | 32175 | 32200 | 32200 | 32150 | 34 |
| 311 | 20250407 | 132100 | 5345208125 | 32200 | 32125 | 32200 | 32125 | 218 |
| 312 | 20250407 | 132000 | 5338198300 | 32125 | 32200 | 32200 | 32125 | 99 |
| 313 | 20250407 | 131900 | 5335017475 | 32200 | 32150 | 32200 | 32150 | 53 |
| 314 | 20250407 | 131800 | 5333312075 | 32150 | 32025 | 32150 | 32025 | 129 |
| 315 | 20250407 | 131700 | 5329175475 | 32025 | 32050 | 32100 | 32025 | 197 |
| 316 | 20250407 | 131600 | 5322862025 | 32050 | 32075 | 32075 | 32025 | 438 |
| 317 | 20250407 | 131500 | 5308824175 | 32075 | 32100 | 32100 | 32050 | 274 |
| 318 | 20250407 | 131400 | 5300041525 | 32100 | 32150 | 32150 | 32100 | 183 |
| 319 | 20250407 | 131300 | 5294166775 | 32150 | 32150 | 32150 | 32150 | 2 |
| 320 | 20250407 | 131200 | 5294102475 | 32050 | 32100 | 32150 | 32050 | 420 |
| 321 | 20250407 | 131100 | 5280620925 | 32100 | 32075 | 32150 | 32050 | 140 |
| 322 | 20250407 | 131000 | 5276127300 | 32075 | 32100 | 32100 | 32075 | 52 |
| 323 | 20250407 | 130900 | 5274458125 | 32100 | 32125 | 32125 | 32100 | 174 |
| 324 | 20250407 | 130800 | 5268872675 | 32150 | 32125 | 32150 | 32100 | 229 |
| 325 | 20250407 | 130700 | 5261520575 | 32150 | 32075 | 32150 | 32075 | 176 |
| 326 | 20250407 | 130600 | 5255872150 | 32075 | 32075 | 32075 | 32075 | 17 |
| 327 | 20250407 | 130500 | 5255326875 | 32100 | 32100 | 32100 | 32050 | 101 |
| 328 | 20250407 | 130400 | 5252086775 | 32100 | 32075 | 32100 | 32075 | 94 |
| 329 | 20250407 | 130300 | 5249071550 | 32100 | 32100 | 32100 | 32100 | 41 |
| 330 | 20250407 | 130200 | 5247755450 | 32100 | 32125 | 32150 | 31900 | 2959 |
| 331 | 20250407 | 130100 | 5153044800 | 32125 | 32150 | 32150 | 32100 | 370 |
| 332 | 20250407 | 130000 | 5141162025 | 32150 | 32125 | 32150 | 32100 | 81 |
| 333 | 20250407 | 125900 | 5138559950 | 32100 | 32125 | 32125 | 32100 | 86 |
| 334 | 20250407 | 125800 | 5135798175 | 32125 | 32125 | 32125 | 32125 | 71 |
| 335 | 20250407 | 125700 | 5133517300 | 32125 | 32100 | 32125 | 32100 | 38 |
| 336 | 20250407 | 125600 | 5132297225 | 32125 | 32100 | 32125 | 32100 | 23 |
| 337 | 20250407 | 125500 | 5131558675 | 32125 | 32125 | 32125 | 32100 | 41 |
| 338 | 20250407 | 125400 | 5130241650 | 32125 | 32100 | 32125 | 32050 | 55 |
| 339 | 20250407 | 125300 | 5128476675 | 32150 | 32150 | 32150 | 32150 | 128 |
| 340 | 20250407 | 125200 | 5124361475 | 32100 | 32150 | 32150 | 32100 | 215 |
| 341 | 20250407 | 125100 | 5117449825 | 32150 | 32050 | 32150 | 32050 | 486 |
| 342 | 20250407 | 125000 | 5101855025 | 32025 | 32050 | 32050 | 32025 | 98 |
| 343 | 20250407 | 124900 | 5098716125 | 32000 | 32025 | 32050 | 32000 | 73 |
| 344 | 20250407 | 124800 | 5096378550 | 32025 | 32025 | 32025 | 32000 | 54 |
| 345 | 20250407 | 124700 | 5094649900 | 32050 | 32050 | 32050 | 32050 | 12 |
| 346 | 20250407 | 124600 | 5094265300 | 32050 | 31950 | 32050 | 31900 | 599 |
| 347 | 20250407 | 124500 | 5075129425 | 31975 | 32050 | 32050 | 31950 | 151 |
| 348 | 20250407 | 124400 | 5070296150 | 32100 | 32050 | 32100 | 32050 | 56 |
| 349 | 20250407 | 124300 | 5068499050 | 32050 | 32000 | 32100 | 32000 | 170 |
| 350 | 20250407 | 124200 | 5063053250 | 32025 | 32050 | 32050 | 32000 | 34 |
| 351 | 20250407 | 124100 | 5061965175 | 32050 | 32050 | 32050 | 31950 | 867 |
| 352 | 20250407 | 124000 | 5034240975 | 32050 | 32000 | 32050 | 32000 | 59 |
| 353 | 20250407 | 123900 | 5032351475 | 32025 | 32100 | 32100 | 32025 | 72 |
| 354 | 20250407 | 123800 | 5030045050 | 32000 | 32100 | 32100 | 32000 | 159 |
| 355 | 20250407 | 123700 | 5024956250 | 32000 | 32050 | 32050 | 31975 | 158 |
| 356 | 20250407 | 123600 | 5019900250 | 32000 | 31950 | 32000 | 31950 | 455 |
| 357 | 20250407 | 123500 | 5005342700 | 31950 | 32050 | 32050 | 31950 | 1037 |
| 358 | 20250407 | 123400 | 4972161200 | 32025 | 32025 | 32025 | 32000 | 131 |
| 359 | 20250407 | 123300 | 4967965975 | 32000 | 32050 | 32050 | 32000 | 39 |
| 360 | 20250407 | 123200 | 4966717925 | 32000 | 32075 | 32075 | 32000 | 495 |
| 361 | 20250407 | 123100 | 4950857050 | 32075 | 32100 | 32100 | 32075 | 15 |
| 362 | 20250407 | 123000 | 4950375775 | 32050 | 32100 | 32100 | 32050 | 515 |
| 363 | 20250407 | 122900 | 4933847675 | 32125 | 32125 | 32125 | 32125 | 39 |
| 364 | 20250407 | 122800 | 4932594800 | 32150 | 32100 | 32150 | 32100 | 27 |
| 365 | 20250407 | 122700 | 4931727900 | 32150 | 32150 | 32150 | 32100 | 150 |
| 366 | 20250407 | 122600 | 4926907600 | 32100 | 32150 | 32200 | 32100 | 659 |
| 367 | 20250407 | 122500 | 4905749900 | 32150 | 32200 | 32200 | 32150 | 56 |
| 368 | 20250407 | 122400 | 4903948950 | 32200 | 32200 | 32200 | 32200 | 4 |
| 369 | 20250407 | 122300 | 4903820150 | 32150 | 32100 | 32200 | 32050 | 955 |
| 370 | 20250407 | 122200 | 4873163975 | 32150 | 32100 | 32150 | 32100 | 198 |
| 371 | 20250407 | 122100 | 4866806025 | 32150 | 32200 | 32200 | 32100 | 655 |
| 372 | 20250407 | 122000 | 4845744125 | 32150 | 32225 | 32225 | 32150 | 355 |
| 373 | 20250407 | 121900 | 4834313325 | 32200 | 32225 | 32225 | 32200 | 163 |
| 374 | 20250407 | 121800 | 4829064700 | 32225 | 32350 | 32350 | 32225 | 53 |
| 375 | 20250407 | 121700 | 4827355100 | 32300 | 32175 | 32300 | 32150 | 390 |
| 376 | 20250407 | 121600 | 4814790300 | 32150 | 32175 | 32175 | 32150 | 59 |
| 377 | 20250407 | 121500 | 4812893400 | 32175 | 32200 | 32200 | 32175 | 108 |
| 378 | 20250407 | 121400 | 4809417825 | 32150 | 32225 | 32225 | 32150 | 1999 |
| 379 | 20250407 | 121300 | 4745052825 | 32200 | 32250 | 32250 | 32200 | 63 |
| 380 | 20250407 | 121200 | 4743023450 | 32250 | 32225 | 32250 | 32200 | 213 |
| 381 | 20250407 | 121100 | 4736159775 | 32225 | 32275 | 32275 | 32200 | 902 |
| 382 | 20250407 | 121000 | 4707069625 | 32275 | 32300 | 32325 | 32275 | 106 |
| 383 | 20250407 | 120900 | 4703645800 | 32400 | 32300 | 32400 | 32300 | 56 |
| 384 | 20250407 | 120800 | 4701835200 | 32350 | 32275 | 32350 | 32275 | 148 |
| 385 | 20250407 | 120700 | 4697056575 | 32300 | 32350 | 32400 | 32300 | 37 |
| 386 | 20250407 | 120600 | 4695859275 | 32350 | 32300 | 32350 | 32250 | 457 |
| 387 | 20250407 | 120500 | 4681113475 | 32300 | 32275 | 32300 | 32275 | 101 |
| 388 | 20250407 | 120400 | 4677853500 | 32250 | 32300 | 32300 | 32250 | 86 |
| 389 | 20250407 | 120300 | 4675077450 | 32300 | 32300 | 32300 | 32275 | 61 |
| 390 | 20250407 | 120200 | 4673108350 | 32300 | 32300 | 32350 | 32300 | 189 |
| 391 | 20250407 | 120100 | 4667002750 | 32300 | 32275 | 32300 | 32250 | 165 |
| 392 | 20250407 | 120000 | 4661677525 | 32250 | 32275 | 32275 | 32250 | 14 |
| 393 | 20250407 | 115900 | 4661226000 | 32300 | 32250 | 32300 | 32250 | 91 |
| 394 | 20250407 | 115800 | 4658288350 | 32300 | 32325 | 32325 | 32250 | 380 |
| 395 | 20250407 | 115700 | 4646015850 | 32325 | 32325 | 32325 | 32325 | 58 |
| 396 | 20250407 | 115600 | 4644141000 | 32325 | 32350 | 32350 | 32325 | 45 |
| 397 | 20250407 | 115500 | 4642686350 | 32350 | 32350 | 32375 | 32350 | 80 |
| 398 | 20250407 | 115400 | 4640098300 | 32375 | 32375 | 32375 | 32375 | 33 |
| 399 | 20250407 | 115300 | 4639029925 | 32350 | 32350 | 32375 | 32350 | 42 |
| 400 | 20250407 | 115200 | 4637671200 | 32375 | 32375 | 32375 | 32375 | 27 |
| 401 | 20250407 | 115100 | 4636797075 | 32350 | 32400 | 32400 | 32350 | 34 |
| 402 | 20250407 | 115000 | 4635696275 | 32400 | 32400 | 32400 | 32350 | 69 |
| 403 | 20250407 | 114900 | 4633462125 | 32400 | 32350 | 32400 | 32350 | 133 |
| 404 | 20250407 | 114800 | 4629157275 | 32350 | 32400 | 32450 | 32350 | 35 |
| 405 | 20250407 | 114700 | 4628022775 | 32400 | 32350 | 32400 | 32350 | 239 |
| 406 | 20250407 | 114600 | 4620281675 | 32300 | 32250 | 32300 | 32250 | 139 |
| 407 | 20250407 | 114500 | 4615796175 | 32400 | 32250 | 32400 | 32200 | 483 |
| 408 | 20250407 | 114400 | 4600232375 | 32275 | 32325 | 32325 | 32275 | 157 |
| 409 | 20250407 | 114300 | 4595161525 | 32300 | 32325 | 32325 | 32300 | 47 |
| 410 | 20250407 | 114200 | 4593642600 | 32325 | 32300 | 32325 | 32300 | 38 |
| 411 | 20250407 | 114100 | 4592414525 | 32300 | 32325 | 32325 | 32300 | 27 |
| 412 | 20250407 | 114000 | 4591542375 | 32350 | 32300 | 32350 | 32300 | 52 |
| 413 | 20250407 | 113900 | 4589861675 | 32250 | 32225 | 32250 | 32225 | 234 |
| 414 | 20250407 | 113800 | 4582317225 | 32200 | 32300 | 32300 | 32200 | 599 |
| 415 | 20250407 | 113700 | 4562998675 | 32300 | 32300 | 32350 | 32250 | 232 |
| 416 | 20250407 | 113600 | 4555512625 | 32300 | 32300 | 32300 | 32300 | 82 |
| 417 | 20250407 | 113500 | 4552864025 | 32300 | 32350 | 32350 | 32300 | 238 |
| 418 | 20250407 | 113400 | 4545173775 | 32350 | 32325 | 32350 | 32325 | 69 |
| 419 | 20250407 | 113300 | 4542942650 | 32325 | 32325 | 32325 | 32325 | 44 |
| 420 | 20250407 | 113200 | 4541520350 | 32300 | 32300 | 32350 | 32300 | 301 |
| 421 | 20250407 | 113100 | 4531796850 | 32300 | 32300 | 32300 | 32250 | 111 |
| 422 | 20250407 | 113000 | 4528212400 | 32300 | 32250 | 32300 | 32250 | 248 |
| 423 | 20250407 | 112900 | 4520209675 | 32250 | 32250 | 32275 | 32250 | 81 |
| 424 | 20250407 | 112800 | 4517596125 | 32275 | 32275 | 32275 | 32275 | 24 |
| 425 | 20250407 | 112700 | 4516821525 | 32275 | 32275 | 32275 | 32250 | 78 |
| 426 | 20250407 | 112600 | 4514304875 | 32250 | 32250 | 32275 | 32250 | 60 |
| 427 | 20250407 | 112500 | 4512369125 | 32275 | 32300 | 32300 | 32275 | 352 |
| 428 | 20250407 | 112400 | 4500999675 | 32300 | 32325 | 32325 | 32300 | 36 |
| 429 | 20250407 | 112300 | 4499836525 | 32325 | 32375 | 32375 | 32325 | 231 |
| 430 | 20250407 | 112200 | 4492362825 | 32375 | 32350 | 32400 | 32350 | 74 |
| 431 | 20250407 | 112100 | 4489967350 | 32400 | 32350 | 32400 | 32350 | 354 |
| 432 | 20250407 | 112000 | 4478513700 | 32300 | 32325 | 32350 | 32300 | 96 |
| 433 | 20250407 | 111900 | 4475410825 | 32300 | 32325 | 32325 | 32300 | 148 |
| 434 | 20250407 | 111800 | 4470630275 | 32300 | 32350 | 32350 | 32300 | 555 |
| 435 | 20250407 | 111700 | 4452697975 | 32300 | 32300 | 32350 | 32300 | 199 |
| 436 | 20250407 | 111600 | 4446262425 | 32325 | 32350 | 32375 | 32300 | 158 |
| 437 | 20250407 | 111500 | 4441149900 | 32350 | 32375 | 32375 | 32350 | 38 |
| 438 | 20250407 | 111400 | 4439920425 | 32375 | 32375 | 32375 | 32375 | 39 |
| 439 | 20250407 | 111300 | 4438657800 | 32350 | 32350 | 32350 | 32350 | 266 |
| 440 | 20250407 | 111200 | 4430052700 | 32350 | 32300 | 32350 | 32300 | 151 |
| 441 | 20250407 | 111100 | 4425168550 | 32350 | 32375 | 32375 | 32300 | 792 |
| 442 | 20250407 | 111000 | 4399551725 | 32350 | 32425 | 32425 | 32350 | 128 |
| 443 | 20250407 | 110900 | 4395404750 | 32400 | 32450 | 32450 | 32400 | 55 |
| 444 | 20250407 | 110800 | 4393621550 | 32450 | 32350 | 32450 | 32350 | 561 |
| 445 | 20250407 | 110700 | 4375455800 | 32350 | 32400 | 32400 | 32350 | 120 |
| 446 | 20250407 | 110600 | 4371569350 | 32400 | 32500 | 32550 | 32400 | 737 |
| 447 | 20250407 | 110500 | 4347653000 | 32400 | 32450 | 32550 | 32400 | 78 |
| 448 | 20250407 | 110400 | 4345120100 | 32550 | 32550 | 32550 | 32450 | 410 |
| 449 | 20250407 | 110300 | 4331805500 | 32500 | 32400 | 32550 | 32400 | 786 |
| 450 | 20250407 | 110200 | 4306299725 | 32350 | 32350 | 32350 | 32350 | 184 |
| 451 | 20250407 | 110100 | 4300347325 | 32350 | 32250 | 32350 | 32250 | 1015 |
| 452 | 20250407 | 110000 | 4267585125 | 32250 | 32300 | 32300 | 32250 | 223 |
| 453 | 20250407 | 105900 | 4260389875 | 32250 | 32300 | 32300 | 32250 | 154 |
| 454 | 20250407 | 105800 | 4255415825 | 32300 | 32325 | 32350 | 32300 | 319 |
| 455 | 20250407 | 105700 | 4245108425 | 32350 | 32250 | 32350 | 32250 | 461 |
| 456 | 20250407 | 105600 | 4230201225 | 32300 | 32250 | 32300 | 32250 | 229 |
| 457 | 20250407 | 105500 | 4222810975 | 32250 | 32250 | 32300 | 32250 | 425 |
| 458 | 20250407 | 105400 | 4209103325 | 32300 | 32300 | 32300 | 32300 | 6 |
| 459 | 20250407 | 105300 | 4208909525 | 32300 | 32300 | 32350 | 32250 | 174 |
| 460 | 20250407 | 105200 | 4203295925 | 32150 | 32200 | 32250 | 32150 | 214 |
| 461 | 20250407 | 105100 | 4196402425 | 32200 | 32200 | 32200 | 32150 | 331 |
| 462 | 20250407 | 105000 | 4185744275 | 32200 | 32250 | 32250 | 32150 | 529 |
| 463 | 20250407 | 104900 | 4168710475 | 32300 | 32200 | 32300 | 32200 | 372 |
| 464 | 20250407 | 104800 | 4156731575 | 32200 | 32200 | 32200 | 32200 | 45 |
| 465 | 20250407 | 104700 | 4155282575 | 32200 | 32250 | 32250 | 32200 | 229 |
| 466 | 20250407 | 104600 | 4147908625 | 32250 | 32250 | 32250 | 32200 | 197 |
| 467 | 20250407 | 104500 | 4141557025 | 32250 | 32250 | 32250 | 32250 | 99 |
| 468 | 20250407 | 104400 | 4138364275 | 32250 | 32350 | 32350 | 32250 | 176 |
| 469 | 20250407 | 104300 | 4132685875 | 32250 | 32200 | 32250 | 32200 | 727 |
| 470 | 20250407 | 104200 | 4109264075 | 32200 | 32300 | 32300 | 32200 | 34 |
| 471 | 20250407 | 104100 | 4108169025 | 32200 | 32300 | 32350 | 32200 | 247 |
| 472 | 20250407 | 104000 | 4100196325 | 32350 | 32300 | 32350 | 32300 | 361 |
| 473 | 20250407 | 103900 | 4088535675 | 32200 | 32350 | 32400 | 32200 | 673 |
| 474 | 20250407 | 103800 | 4066781625 | 32350 | 32350 | 32350 | 32350 | 61 |
| 475 | 20250407 | 103700 | 4064808275 | 32350 | 32350 | 32350 | 32250 | 1269 |
| 476 | 20250407 | 103600 | 4023822375 | 32300 | 32300 | 32350 | 32300 | 332 |
| 477 | 20250407 | 103500 | 4013098125 | 32300 | 32350 | 32400 | 32300 | 351 |
| 478 | 20250407 | 103400 | 4001754925 | 32350 | 32300 | 32400 | 32300 | 489 |
| 479 | 20250407 | 103300 | 3985940025 | 32300 | 32300 | 32400 | 32250 | 280 |
| 480 | 20250407 | 103200 | 3976893775 | 32200 | 32250 | 32300 | 32200 | 655 |
| 481 | 20250407 | 103100 | 3955795175 | 32250 | 32300 | 32300 | 32250 | 340 |
| 482 | 20250407 | 103000 | 3944822625 | 32200 | 32300 | 32300 | 32200 | 310 |
| 483 | 20250407 | 102900 | 3934831225 | 32300 | 32300 | 32300 | 32200 | 189 |
| 484 | 20250407 | 102800 | 3928735075 | 32300 | 32300 | 32300 | 32250 | 224 |
| 485 | 20250407 | 102700 | 3921503275 | 32275 | 32300 | 32300 | 32250 | 143 |
| 486 | 20250407 | 102600 | 3916889300 | 32300 | 32250 | 32350 | 32250 | 710 |
| 487 | 20250407 | 102500 | 3893950250 | 32250 | 32200 | 32250 | 32150 | 1700 |
| 488 | 20250407 | 102400 | 3839182800 | 32150 | 32150 | 32200 | 32150 | 218 |
| 489 | 20250407 | 102300 | 3832172550 | 32100 | 32150 | 32150 | 32100 | 724 |
| 490 | 20250407 | 102200 | 3808914900 | 32150 | 32100 | 32150 | 32100 | 660 |
| 491 | 20250407 | 102100 | 3787707050 | 32100 | 32050 | 32100 | 32050 | 292 |
| 492 | 20250407 | 102000 | 3778347000 | 32050 | 32050 | 32100 | 32050 | 292 |
| 493 | 20250407 | 101900 | 3768987750 | 32000 | 32000 | 32000 | 31950 | 246 |
| 494 | 20250407 | 101800 | 3761117300 | 32000 | 31950 | 32000 | 31950 | 155 |
| 495 | 20250407 | 101700 | 3756163600 | 31950 | 31900 | 31950 | 31850 | 479 |
| 496 | 20250407 | 101600 | 3740876300 | 31900 | 31850 | 31900 | 31750 | 328 |
| 497 | 20250407 | 101500 | 3730447700 | 31800 | 31850 | 31850 | 31750 | 1809 |
| 498 | 20250407 | 101400 | 3672939200 | 31900 | 31900 | 32000 | 31850 | 546 |
| 499 | 20250407 | 101300 | 3655539950 | 31900 | 31900 | 31950 | 31850 | 1142 |
| 500 | 20250407 | 101200 | 3619150250 | 31950 | 32000 | 32000 | 31900 | 573 |
| 501 | 20250407 | 101100 | 3600860150 | 32000 | 32000 | 32050 | 32000 | 196 |
| 502 | 20250407 | 101000 | 3594587800 | 32000 | 32100 | 32100 | 31850 | 1336 |
| 503 | 20250407 | 100900 | 3551883000 | 32100 | 32000 | 32100 | 32000 | 343 |
| 504 | 20250407 | 100800 | 3540897100 | 32000 | 32050 | 32050 | 32000 | 108 |
| 505 | 20250407 | 100700 | 3537438775 | 32000 | 32000 | 32050 | 32000 | 404 |
| 506 | 20250407 | 100600 | 3524509825 | 32000 | 32000 | 32050 | 32000 | 52 |
| 507 | 20250407 | 100500 | 3522844975 | 32000 | 32000 | 32050 | 31950 | 351 |
| 508 | 20250407 | 100400 | 3511627575 | 31950 | 31950 | 32050 | 31900 | 919 |
| 509 | 20250407 | 100300 | 3482264625 | 32000 | 32000 | 32050 | 31950 | 461 |
| 510 | 20250407 | 100200 | 3467518975 | 32050 | 32100 | 32100 | 32000 | 603 |
| 511 | 20250407 | 100100 | 3448212975 | 32050 | 32100 | 32100 | 32000 | 729 |
| 512 | 20250407 | 100000 | 3424857475 | 32050 | 32000 | 32100 | 31900 | 540 |
| 513 | 20250407 | 095900 | 3407572725 | 32000 | 31900 | 32000 | 31850 | 675 |
| 514 | 20250407 | 095800 | 3386024275 | 31900 | 31850 | 31900 | 31800 | 995 |
| 515 | 20250407 | 095700 | 3354344625 | 31850 | 31800 | 31900 | 31700 | 89 |
| 516 | 20250407 | 095600 | 3351514975 | 31800 | 31700 | 31950 | 31700 | 438 |
| 517 | 20250407 | 095500 | 3337577925 | 31700 | 31800 | 31800 | 31650 | 152 |
| 518 | 20250407 | 095400 | 3332760425 | 31700 | 31750 | 31800 | 31550 | 1779 |
| 519 | 20250407 | 095300 | 3276376875 | 31850 | 31550 | 31850 | 31500 | 474 |
| 520 | 20250407 | 095200 | 3261372425 | 31500 | 31600 | 31600 | 31350 | 5406 |
| 521 | 20250407 | 095100 | 3091648875 | 31600 | 31550 | 31600 | 31350 | 1109 |
| 522 | 20250407 | 095000 | 3056677475 | 31500 | 31300 | 31550 | 31250 | 3432 |
| 523 | 20250407 | 094900 | 2949210275 | 31300 | 31650 | 31700 | 31250 | 21560 |
| 524 | 20250407 | 094800 | 2273604375 | 31600 | 31650 | 31700 | 31600 | 586 |
| 525 | 20250407 | 094700 | 2255046075 | 31700 | 31700 | 31800 | 31650 | 1509 |
| 526 | 20250407 | 094600 | 2207217225 | 31650 | 31650 | 31850 | 31600 | 781 |
| 527 | 20250407 | 094500 | 2182450975 | 31550 | 31800 | 31850 | 31500 | 4338 |
| 528 | 20250407 | 094400 | 2045421925 | 31800 | 31850 | 32000 | 31800 | 579 |
| 529 | 20250407 | 094300 | 2026995175 | 31850 | 31950 | 31950 | 31850 | 745 |
| 530 | 20250407 | 094200 | 2003243925 | 32000 | 32100 | 32100 | 31850 | 1500 |
| 531 | 20250407 | 094100 | 1955368825 | 32100 | 32100 | 32150 | 32000 | 3754 |
| 532 | 20250407 | 094000 | 1835179325 | 32100 | 32150 | 32300 | 32100 | 1160 |
| 533 | 20250407 | 093900 | 1797928825 | 32300 | 32200 | 32300 | 32150 | 355 |
| 534 | 20250407 | 093800 | 1786509775 | 32300 | 32200 | 32300 | 32200 | 524 |
| 535 | 20250407 | 093700 | 1769636775 | 32200 | 32250 | 32300 | 32200 | 1147 |
| 536 | 20250407 | 093600 | 1732655575 | 32250 | 32250 | 32250 | 32250 | 86 |
| 537 | 20250407 | 093500 | 1729882075 | 32250 | 32250 | 32300 | 32200 | 682 |
| 538 | 20250407 | 093400 | 1707909575 | 32450 | 32300 | 32450 | 32250 | 766 |
| 539 | 20250407 | 093300 | 1683159925 | 32300 | 32500 | 32500 | 32100 | 2500 |
| 540 | 20250407 | 093200 | 1602753275 | 32500 | 32400 | 32500 | 32400 | 637 |
| 541 | 20250407 | 093100 | 1582098975 | 32200 | 32250 | 32300 | 32200 | 412 |
| 542 | 20250407 | 093000 | 1568820725 | 32300 | 32400 | 32450 | 32300 | 689 |
| 543 | 20250407 | 092900 | 1546505775 | 32400 | 32300 | 32450 | 32300 | 482 |
| 544 | 20250407 | 092800 | 1530892175 | 32350 | 32350 | 32500 | 32100 | 3278 |
| 545 | 20250407 | 092700 | 1425293775 | 32400 | 32400 | 32400 | 32350 | 55 |
| 546 | 20250407 | 092600 | 1423512275 | 32500 | 32500 | 32500 | 32300 | 236 |
| 547 | 20250407 | 092500 | 1415866725 | 32500 | 32400 | 32500 | 32300 | 1738 |
| 548 | 20250407 | 092400 | 1359521450 | 32400 | 32350 | 32400 | 32200 | 123 |
| 549 | 20250407 | 092300 | 1355544500 | 32350 | 32400 | 32400 | 32200 | 999 |
| 550 | 20250407 | 092200 | 1323263800 | 32400 | 32400 | 32600 | 32400 | 201 |
| 551 | 20250407 | 092100 | 1316749800 | 32550 | 32400 | 32550 | 32300 | 642 |
| 552 | 20250407 | 092000 | 1295931050 | 32350 | 32450 | 32600 | 32350 | 718 |
| 553 | 20250407 | 091900 | 1272657000 | 32500 | 32450 | 32550 | 32450 | 635 |
| 554 | 20250407 | 091800 | 1252026300 | 32600 | 32500 | 32700 | 32450 | 641 |
| 555 | 20250407 | 091700 | 1231209900 | 32600 | 32700 | 32700 | 32500 | 845 |
| 556 | 20250407 | 091600 | 1203698300 | 32700 | 32750 | 32750 | 32650 | 343 |
| 557 | 20250407 | 091500 | 1192483600 | 32750 | 32650 | 32750 | 32650 | 1192 |
| 558 | 20250407 | 091400 | 1153495100 | 32650 | 32500 | 32650 | 32500 | 682 |
| 559 | 20250407 | 091300 | 1131277250 | 32500 | 32500 | 32550 | 32350 | 1169 |
| 560 | 20250407 | 091200 | 1093307100 | 32500 | 32400 | 32550 | 32400 | 904 |
| 561 | 20250407 | 091100 | 1063918350 | 32400 | 32350 | 32500 | 32350 | 328 |
| 562 | 20250407 | 091000 | 1053296350 | 32350 | 32300 | 32350 | 32300 | 474 |
| 563 | 20250407 | 090900 | 1037979850 | 32350 | 32100 | 32350 | 32000 | 1110 |
| 564 | 20250407 | 090800 | 1002226000 | 32000 | 31950 | 32000 | 31900 | 783 |
| 565 | 20250407 | 090700 | 977213900 | 32000 | 31900 | 32050 | 31850 | 967 |
| 566 | 20250407 | 090600 | 946288500 | 31950 | 32050 | 32200 | 31950 | 4600 |
| 567 | 20250407 | 090500 | 798878150 | 32050 | 32100 | 32300 | 31950 | 4324 |
| 568 | 20250407 | 090400 | 660432100 | 32250 | 32250 | 32350 | 32050 | 3403 |
| 569 | 20250407 | 090300 | 551009300 | 32250 | 32450 | 32450 | 32250 | 1846 |
| 570 | 20250407 | 090200 | 491281800 | 32550 | 32550 | 32600 | 32450 | 1421 |
| 571 | 20250407 | 090100 | 445062750 | 32550 | 32850 | 33000 | 32550 | 6816 |
| 572 | 20250407 | 090000 | 222480800 | 32850 | 33000 | 33350 | 32800 | 6749 |