36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 192100 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 2399 |
| 3 | 20250407 | 192000 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 4 | 20250407 | 191900 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 5 | 20250407 | 191800 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 6 | 20250407 | 191700 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 7 | 20250407 | 191600 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 8 | 20250407 | 191500 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 9 | 20250407 | 191400 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 10 | 20250407 | 191300 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 11 | 20250407 | 191200 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 12 | 20250407 | 191100 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 13 | 20250407 | 191000 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 14 | 20250407 | 190900 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 15 | 20250407 | 190800 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 16 | 20250407 | 190700 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 17 | 20250407 | 190600 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 18 | 20250407 | 190500 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 19 | 20250407 | 190400 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 20 | 20250407 | 190300 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 21 | 20250407 | 190200 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 22 | 20250407 | 190100 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 23 | 20250407 | 190000 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 24 | 20250407 | 185900 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 25 | 20250407 | 185800 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 26 | 20250407 | 185700 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 27 | 20250407 | 185600 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 28 | 20250407 | 185500 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 29 | 20250407 | 185400 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 30 | 20250407 | 185300 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 31 | 20250407 | 185200 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 32 | 20250407 | 185100 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 2399 |
| 33 | 20250407 | 185000 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 34 | 20250407 | 184900 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 35 | 20250407 | 184800 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 36 | 20250407 | 184700 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 37 | 20250407 | 184600 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 38 | 20250407 | 184500 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 39 | 20250407 | 184400 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 40 | 20250407 | 184300 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 41 | 20250407 | 184200 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 42 | 20250407 | 184100 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 43 | 20250407 | 184000 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 44 | 20250407 | 183900 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 45 | 20250407 | 183800 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 46 | 20250407 | 183700 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 47 | 20250407 | 183600 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 48 | 20250407 | 183500 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 49 | 20250407 | 183400 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 50 | 20250407 | 183300 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 51 | 20250407 | 183200 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 52 | 20250407 | 183100 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 53 | 20250407 | 183000 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 54 | 20250407 | 182900 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 55 | 20250407 | 182800 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 56 | 20250407 | 182700 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 57 | 20250407 | 182600 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 58 | 20250407 | 182500 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 59 | 20250407 | 182400 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 60 | 20250407 | 182300 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 61 | 20250407 | 182200 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 62 | 20250407 | 182100 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 2399 |
| 63 | 20250407 | 182000 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 64 | 20250407 | 181900 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 65 | 20250407 | 181800 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 66 | 20250407 | 181700 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 67 | 20250407 | 181600 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 68 | 20250407 | 181500 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 69 | 20250407 | 181400 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 70 | 20250407 | 181300 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 71 | 20250407 | 181200 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 72 | 20250407 | 181100 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 73 | 20250407 | 181000 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 74 | 20250407 | 180900 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 75 | 20250407 | 180800 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 76 | 20250407 | 180700 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 77 | 20250407 | 180600 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 78 | 20250407 | 180500 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 79 | 20250407 | 180400 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 80 | 20250407 | 180300 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 81 | 20250407 | 180200 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 82 | 20250407 | 180100 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 83 | 20250407 | 180000 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 84 | 20250407 | 175900 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 85 | 20250407 | 175800 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 86 | 20250407 | 175700 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 87 | 20250407 | 175600 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 88 | 20250407 | 175500 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 89 | 20250407 | 175400 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 90 | 20250407 | 175300 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 91 | 20250407 | 175200 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 92 | 20250407 | 175100 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 2399 |
| 93 | 20250407 | 175000 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 94 | 20250407 | 174900 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 95 | 20250407 | 174800 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 96 | 20250407 | 174700 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 97 | 20250407 | 174600 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 98 | 20250407 | 174500 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 99 | 20250407 | 174400 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 100 | 20250407 | 174300 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 101 | 20250407 | 174200 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 102 | 20250407 | 174100 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 103 | 20250407 | 174000 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 104 | 20250407 | 173900 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 105 | 20250407 | 173800 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 106 | 20250407 | 173700 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 107 | 20250407 | 173600 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 108 | 20250407 | 173500 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 109 | 20250407 | 173400 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 110 | 20250407 | 173300 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 111 | 20250407 | 173200 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 112 | 20250407 | 173100 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 113 | 20250407 | 173000 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 114 | 20250407 | 172900 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 115 | 20250407 | 172800 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 116 | 20250407 | 172700 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 117 | 20250407 | 172600 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 118 | 20250407 | 172500 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 119 | 20250407 | 172400 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 120 | 20250407 | 172300 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 121 | 20250407 | 172200 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 122 | 20250407 | 172100 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 2399 |
| 123 | 20250407 | 172000 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 124 | 20250407 | 171900 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 125 | 20250407 | 171800 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 126 | 20250407 | 171700 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 127 | 20250407 | 171600 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 128 | 20250407 | 171500 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 129 | 20250407 | 171400 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 130 | 20250407 | 171300 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 131 | 20250407 | 171200 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 132 | 20250407 | 171100 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 133 | 20250407 | 171000 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 134 | 20250407 | 170900 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 135 | 20250407 | 170800 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 136 | 20250407 | 170700 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 137 | 20250407 | 170600 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 138 | 20250407 | 170500 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 139 | 20250407 | 170400 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 140 | 20250407 | 170300 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 141 | 20250407 | 170200 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 142 | 20250407 | 170100 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 143 | 20250407 | 170000 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 144 | 20250407 | 165900 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 145 | 20250407 | 165800 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 146 | 20250407 | 165700 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 147 | 20250407 | 165600 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 148 | 20250407 | 165500 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 149 | 20250407 | 165400 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 150 | 20250407 | 165300 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 151 | 20250407 | 165200 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 152 | 20250407 | 165100 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 2399 |
| 153 | 20250407 | 165000 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 154 | 20250407 | 164900 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 155 | 20250407 | 164800 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 156 | 20250407 | 164700 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 157 | 20250407 | 164600 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 158 | 20250407 | 164500 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 159 | 20250407 | 164400 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 160 | 20250407 | 164300 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 161 | 20250407 | 164200 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 162 | 20250407 | 164100 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 163 | 20250407 | 164000 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 164 | 20250407 | 163900 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 165 | 20250407 | 163800 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 166 | 20250407 | 163700 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 167 | 20250407 | 163600 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 168 | 20250407 | 163500 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 169 | 20250407 | 163400 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 170 | 20250407 | 163300 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 171 | 20250407 | 163200 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 172 | 20250407 | 163100 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 173 | 20250407 | 163000 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 174 | 20250407 | 162900 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 175 | 20250407 | 162800 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 176 | 20250407 | 162700 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 177 | 20250407 | 162600 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 178 | 20250407 | 162500 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 179 | 20250407 | 162400 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 180 | 20250407 | 162300 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 181 | 20250407 | 162200 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 182 | 20250407 | 162100 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 2399 |
| 183 | 20250407 | 162000 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 184 | 20250407 | 161900 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 185 | 20250407 | 161800 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 186 | 20250407 | 161700 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 187 | 20250407 | 161600 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 188 | 20250407 | 161500 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 189 | 20250407 | 161400 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 190 | 20250407 | 161300 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 191 | 20250407 | 161200 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 192 | 20250407 | 161100 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 193 | 20250407 | 161000 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 194 | 20250407 | 160900 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 195 | 20250407 | 160800 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 196 | 20250407 | 160700 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 197 | 20250407 | 160600 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 198 | 20250407 | 160500 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 199 | 20250407 | 160400 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 200 | 20250407 | 160300 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 201 | 20250407 | 160200 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 202 | 20250407 | 160100 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 203 | 20250407 | 160000 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 204 | 20250407 | 155900 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 205 | 20250407 | 155800 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 206 | 20250407 | 155700 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 207 | 20250407 | 155600 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 208 | 20250407 | 155500 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 209 | 20250407 | 155400 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 210 | 20250407 | 155300 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 211 | 20250407 | 155200 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 212 | 20250407 | 155100 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 2399 |
| 213 | 20250407 | 155000 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 214 | 20250407 | 154900 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 215 | 20250407 | 154800 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 216 | 20250407 | 154700 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 217 | 20250407 | 154600 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 218 | 20250407 | 154500 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 219 | 20250407 | 154400 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 220 | 20250407 | 154300 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 221 | 20250407 | 154200 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 222 | 20250407 | 154100 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 223 | 20250407 | 154000 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 224 | 20250407 | 153900 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 225 | 20250407 | 153800 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 226 | 20250407 | 153700 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 227 | 20250407 | 153600 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 228 | 20250407 | 153500 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 229 | 20250407 | 153400 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 230 | 20250407 | 153300 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 231 | 20250407 | 153200 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 232 | 20250407 | 153100 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 0 |
| 233 | 20250407 | 153000 | 17230592600 | 173500 | 173500 | 173500 | 173500 | 2399 |
| 234 | 20250407 | 152900 | 16814366100 | 173100 | 173100 | 173100 | 173100 | 0 |
| 235 | 20250407 | 152800 | 16814366100 | 173100 | 173100 | 173100 | 173100 | 0 |
| 236 | 20250407 | 152700 | 16814366100 | 173100 | 173100 | 173100 | 173100 | 0 |
| 237 | 20250407 | 152600 | 16814366100 | 173100 | 173100 | 173100 | 173100 | 0 |
| 238 | 20250407 | 152500 | 16814366100 | 173100 | 173100 | 173100 | 173100 | 0 |
| 239 | 20250407 | 152400 | 16814366100 | 173100 | 173100 | 173100 | 173100 | 0 |
| 240 | 20250407 | 152300 | 16814366100 | 173100 | 173100 | 173100 | 173100 | 0 |
| 241 | 20250407 | 152200 | 16814366100 | 173100 | 173100 | 173100 | 173100 | 0 |
| 242 | 20250407 | 152100 | 16814366100 | 173100 | 173100 | 173100 | 173100 | 0 |
| 243 | 20250407 | 152000 | 16814366100 | 173100 | 173100 | 173100 | 173100 | 0 |
| 244 | 20250407 | 151900 | 16814366100 | 173100 | 174500 | 174500 | 172600 | 1722 |
| 245 | 20250407 | 151800 | 16516316650 | 174100 | 173700 | 174100 | 173500 | 398 |
| 246 | 20250407 | 151700 | 16447172450 | 173700 | 173700 | 174100 | 173500 | 334 |
| 247 | 20250407 | 151600 | 16389171550 | 173700 | 173900 | 174100 | 173700 | 630 |
| 248 | 20250407 | 151500 | 16279616550 | 174000 | 174300 | 174500 | 174000 | 692 |
| 249 | 20250407 | 151400 | 16159091850 | 174300 | 174200 | 174400 | 174100 | 360 |
| 250 | 20250407 | 151300 | 16096364350 | 174200 | 174100 | 174500 | 174000 | 307 |
| 251 | 20250407 | 151200 | 16042881550 | 174000 | 174100 | 174300 | 174000 | 275 |
| 252 | 20250407 | 151100 | 15995003050 | 174200 | 174300 | 174400 | 174100 | 677 |
| 253 | 20250407 | 151000 | 15877040550 | 174400 | 174400 | 174500 | 174300 | 392 |
| 254 | 20250407 | 150900 | 15808675550 | 174400 | 174600 | 174900 | 174400 | 369 |
| 255 | 20250407 | 150800 | 15744262750 | 174500 | 174800 | 174800 | 174500 | 274 |
| 256 | 20250407 | 150700 | 15696415350 | 174800 | 174600 | 174900 | 174500 | 243 |
| 257 | 20250407 | 150600 | 15653966550 | 174600 | 174900 | 175000 | 174600 | 245 |
| 258 | 20250407 | 150500 | 15611145150 | 174900 | 175100 | 175100 | 174700 | 241 |
| 259 | 20250407 | 150400 | 15568997450 | 174900 | 175100 | 175300 | 174900 | 514 |
| 260 | 20250407 | 150300 | 15479003150 | 175000 | 175300 | 175300 | 175000 | 471 |
| 261 | 20250407 | 150200 | 15396483050 | 175300 | 175000 | 175300 | 174900 | 652 |
| 262 | 20250407 | 150100 | 15282283450 | 174900 | 174700 | 175300 | 174400 | 589 |
| 263 | 20250407 | 150000 | 15179347650 | 174700 | 174900 | 175300 | 174700 | 655 |
| 264 | 20250407 | 145900 | 15064727150 | 174900 | 174800 | 175000 | 174700 | 285 |
| 265 | 20250407 | 145800 | 15014888650 | 174900 | 174800 | 175000 | 174800 | 508 |
| 266 | 20250407 | 145700 | 14926032450 | 174800 | 174900 | 175000 | 174800 | 177 |
| 267 | 20250407 | 145600 | 14895076050 | 174800 | 174900 | 175100 | 174700 | 345 |
| 268 | 20250407 | 145500 | 14834723750 | 174900 | 175000 | 175100 | 174900 | 231 |
| 269 | 20250407 | 145400 | 14794291650 | 174900 | 174600 | 175000 | 174600 | 268 |
| 270 | 20250407 | 145300 | 14747444650 | 174600 | 174600 | 174900 | 174300 | 547 |
| 271 | 20250407 | 145200 | 14651970750 | 174500 | 174600 | 174600 | 174400 | 403 |
| 272 | 20250407 | 145100 | 14581647450 | 174500 | 174700 | 174800 | 174500 | 347 |
| 273 | 20250407 | 145000 | 14521033750 | 174600 | 174600 | 174800 | 174400 | 501 |
| 274 | 20250407 | 144900 | 14433564150 | 174650 | 174700 | 174700 | 174400 | 293 |
| 275 | 20250407 | 144800 | 14382429950 | 174500 | 174500 | 174800 | 174500 | 227 |
| 276 | 20250407 | 144700 | 14342791550 | 174500 | 174500 | 174600 | 174300 | 300 |
| 277 | 20250407 | 144600 | 14290452350 | 174500 | 174700 | 174800 | 174500 | 267 |
| 278 | 20250407 | 144500 | 14243824350 | 174700 | 174800 | 174900 | 174500 | 282 |
| 279 | 20250407 | 144400 | 14194563950 | 174900 | 174700 | 174900 | 174600 | 281 |
| 280 | 20250407 | 144300 | 14145461050 | 174800 | 174700 | 174800 | 174500 | 149 |
| 281 | 20250407 | 144200 | 14119436450 | 174800 | 174900 | 174900 | 174600 | 223 |
| 282 | 20250407 | 144100 | 14080472250 | 174900 | 174600 | 174900 | 174600 | 199 |
| 283 | 20250407 | 144000 | 14045696450 | 174600 | 174500 | 174700 | 174500 | 107 |
| 284 | 20250407 | 143900 | 14027013150 | 174600 | 174400 | 174800 | 174300 | 118 |
| 285 | 20250407 | 143800 | 14006420450 | 174400 | 174300 | 174400 | 174200 | 159 |
| 286 | 20250407 | 143700 | 13978707250 | 174300 | 174300 | 174400 | 174200 | 182 |
| 287 | 20250407 | 143600 | 13946983450 | 174400 | 174400 | 174900 | 174300 | 1330 |
| 288 | 20250407 | 143500 | 13714893750 | 174500 | 174600 | 174900 | 174500 | 272 |
| 289 | 20250407 | 143400 | 13667372750 | 174600 | 174700 | 175000 | 174600 | 306 |
| 290 | 20250407 | 143300 | 13613908250 | 174700 | 175200 | 175200 | 174700 | 699 |
| 291 | 20250407 | 143200 | 13491569250 | 175200 | 175100 | 175300 | 175100 | 163 |
| 292 | 20250407 | 143100 | 13463013050 | 175100 | 175200 | 175300 | 175100 | 149 |
| 293 | 20250407 | 143000 | 13436910850 | 175200 | 175300 | 175800 | 175200 | 306 |
| 294 | 20250407 | 142900 | 13383240350 | 175200 | 175200 | 175500 | 175200 | 172 |
| 295 | 20250407 | 142800 | 13353096350 | 175200 | 175500 | 175600 | 175200 | 282 |
| 296 | 20250407 | 142700 | 13303632650 | 175600 | 175700 | 176400 | 175500 | 159 |
| 297 | 20250407 | 142600 | 13275708350 | 175700 | 175500 | 176400 | 175300 | 541 |
| 298 | 20250407 | 142500 | 13180532050 | 175300 | 175600 | 175800 | 175300 | 180 |
| 299 | 20250407 | 142400 | 13148939150 | 175700 | 175400 | 175900 | 175300 | 149 |
| 300 | 20250407 | 142300 | 13122781050 | 176000 | 175600 | 176100 | 175400 | 687 |
| 301 | 20250407 | 142200 | 13002193750 | 175800 | 175400 | 175800 | 175200 | 110 |
| 302 | 20250407 | 142100 | 12982896650 | 175400 | 175900 | 175900 | 175200 | 333 |
| 303 | 20250407 | 142000 | 12924512750 | 175300 | 175600 | 176400 | 175300 | 1317 |
| 304 | 20250407 | 141900 | 12692912450 | 175600 | 175600 | 176400 | 175600 | 1081 |
| 305 | 20250407 | 141800 | 12502688050 | 175600 | 175400 | 175600 | 175200 | 225 |
| 306 | 20250407 | 141700 | 12463215550 | 175500 | 175300 | 175700 | 175100 | 147 |
| 307 | 20250407 | 141600 | 12437426450 | 175200 | 175200 | 175400 | 175100 | 125 |
| 308 | 20250407 | 141500 | 12415520950 | 175200 | 175100 | 175300 | 175100 | 143 |
| 309 | 20250407 | 141400 | 12390460650 | 175100 | 175200 | 175200 | 175100 | 174 |
| 310 | 20250407 | 141300 | 12359983150 | 175300 | 175400 | 175600 | 175200 | 119 |
| 311 | 20250407 | 141200 | 12339116150 | 175300 | 175300 | 175700 | 175200 | 274 |
| 312 | 20250407 | 141100 | 12291041050 | 175300 | 175200 | 175700 | 175200 | 358 |
| 313 | 20250407 | 141000 | 12228247950 | 175100 | 175100 | 175300 | 175000 | 99 |
| 314 | 20250407 | 140900 | 12210911750 | 175000 | 175300 | 175300 | 174900 | 218 |
| 315 | 20250407 | 140800 | 12172748350 | 175300 | 175400 | 175600 | 175300 | 418 |
| 316 | 20250407 | 140700 | 12099411150 | 175500 | 175500 | 175600 | 175400 | 152 |
| 317 | 20250407 | 140600 | 12072738050 | 175600 | 175200 | 175600 | 175200 | 193 |
| 318 | 20250407 | 140500 | 12038887650 | 175200 | 175200 | 175300 | 175100 | 105 |
| 319 | 20250407 | 140400 | 12020490150 | 175300 | 174900 | 175300 | 174900 | 304 |
| 320 | 20250407 | 140300 | 11967288350 | 175000 | 175500 | 175700 | 174900 | 558 |
| 321 | 20250407 | 140200 | 11869448650 | 175500 | 175500 | 175600 | 175300 | 184 |
| 322 | 20250407 | 140100 | 11837168750 | 175600 | 175500 | 175800 | 175300 | 509 |
| 323 | 20250407 | 140000 | 11747822250 | 175500 | 175600 | 175800 | 175500 | 391 |
| 324 | 20250407 | 135900 | 11679135450 | 175600 | 175200 | 175700 | 175200 | 181 |
| 325 | 20250407 | 135800 | 11647379250 | 175500 | 175200 | 175700 | 175100 | 114 |
| 326 | 20250407 | 135700 | 11627397250 | 175200 | 175200 | 175700 | 175100 | 162 |
| 327 | 20250407 | 135600 | 11598995250 | 175300 | 174800 | 175500 | 174800 | 162 |
| 328 | 20250407 | 135500 | 11570628850 | 174800 | 174600 | 175300 | 174600 | 134 |
| 329 | 20250407 | 135400 | 11547205350 | 174600 | 174600 | 174800 | 174600 | 83 |
| 330 | 20250407 | 135300 | 11532709850 | 174700 | 174700 | 174800 | 174600 | 119 |
| 331 | 20250407 | 135200 | 11511922950 | 174800 | 174600 | 174800 | 174600 | 63 |
| 332 | 20250407 | 135100 | 11500919550 | 175000 | 174500 | 175100 | 174500 | 170 |
| 333 | 20250407 | 135000 | 11471204650 | 174600 | 174700 | 174900 | 174500 | 127 |
| 334 | 20250407 | 134900 | 11449029450 | 174700 | 174700 | 174800 | 174700 | 82 |
| 335 | 20250407 | 134800 | 11434701850 | 174700 | 174700 | 174800 | 174300 | 201 |
| 336 | 20250407 | 134700 | 11399613650 | 174300 | 174400 | 174700 | 174200 | 341 |
| 337 | 20250407 | 134600 | 11340076650 | 174800 | 174300 | 174800 | 174200 | 125 |
| 338 | 20250407 | 134500 | 11318280650 | 174200 | 174200 | 174800 | 174100 | 184 |
| 339 | 20250407 | 134400 | 11286182350 | 174300 | 174200 | 174300 | 174100 | 102 |
| 340 | 20250407 | 134300 | 11268413050 | 174200 | 174500 | 174500 | 174200 | 36 |
| 341 | 20250407 | 134200 | 11262137150 | 174000 | 174000 | 174300 | 174000 | 174 |
| 342 | 20250407 | 134100 | 11231850650 | 174000 | 174400 | 174600 | 174000 | 732 |
| 343 | 20250407 | 134000 | 11104412750 | 174300 | 174200 | 174700 | 174100 | 190 |
| 344 | 20250407 | 133900 | 11071283150 | 174000 | 174300 | 174500 | 173900 | 1571 |
| 345 | 20250407 | 133800 | 10797875450 | 174300 | 174500 | 174500 | 174300 | 256 |
| 346 | 20250407 | 133700 | 10753223150 | 174500 | 174500 | 174700 | 174400 | 121 |
| 347 | 20250407 | 133600 | 10732108150 | 174600 | 175100 | 175100 | 174500 | 459 |
| 348 | 20250407 | 133500 | 10651885650 | 175000 | 175200 | 175200 | 174900 | 224 |
| 349 | 20250407 | 133400 | 10612675150 | 175200 | 175000 | 175200 | 174800 | 271 |
| 350 | 20250407 | 133300 | 10565241850 | 175000 | 175300 | 175700 | 174700 | 444 |
| 351 | 20250407 | 133200 | 10487579850 | 174800 | 174900 | 175400 | 174800 | 334 |
| 352 | 20250407 | 133100 | 10429140550 | 174900 | 175700 | 175800 | 174900 | 453 |
| 353 | 20250407 | 133000 | 10349692450 | 175700 | 175900 | 175900 | 175600 | 91 |
| 354 | 20250407 | 132900 | 10333699050 | 175800 | 176000 | 176000 | 175500 | 157 |
| 355 | 20250407 | 132800 | 10306097850 | 175800 | 175400 | 176100 | 175400 | 126 |
| 356 | 20250407 | 132700 | 10283931250 | 175900 | 176000 | 176000 | 175200 | 165 |
| 357 | 20250407 | 132600 | 10254929850 | 175200 | 176300 | 176400 | 175100 | 565 |
| 358 | 20250407 | 132500 | 10155726450 | 175700 | 176000 | 176400 | 175600 | 138 |
| 359 | 20250407 | 132400 | 10131430550 | 175900 | 175300 | 175900 | 175300 | 120 |
| 360 | 20250407 | 132300 | 10110352850 | 175700 | 175300 | 176000 | 175200 | 247 |
| 361 | 20250407 | 132200 | 10066971450 | 175200 | 175600 | 175600 | 175200 | 61 |
| 362 | 20250407 | 132100 | 10056278350 | 175300 | 175300 | 175700 | 175100 | 236 |
| 363 | 20250407 | 132000 | 10014913150 | 175300 | 175600 | 175600 | 175300 | 159 |
| 364 | 20250407 | 131900 | 9987032250 | 175700 | 175200 | 175700 | 175100 | 221 |
| 365 | 20250407 | 131800 | 9948301150 | 175200 | 175100 | 176000 | 175000 | 460 |
| 366 | 20250407 | 131700 | 9867727350 | 175100 | 175200 | 175500 | 174900 | 201 |
| 367 | 20250407 | 131600 | 9832521950 | 175200 | 175300 | 175400 | 174900 | 311 |
| 368 | 20250407 | 131500 | 9778084450 | 175300 | 175100 | 175900 | 174900 | 392 |
| 369 | 20250407 | 131400 | 9709334450 | 175000 | 175100 | 175200 | 175000 | 140 |
| 370 | 20250407 | 131300 | 9684827550 | 175200 | 175100 | 175200 | 174900 | 591 |
| 371 | 20250407 | 131200 | 9581382850 | 175100 | 175000 | 175400 | 175000 | 157 |
| 372 | 20250407 | 131100 | 9553883350 | 175200 | 175100 | 175500 | 175000 | 286 |
| 373 | 20250407 | 131000 | 9503756350 | 175100 | 175300 | 175800 | 175100 | 587 |
| 374 | 20250407 | 130900 | 9400892450 | 175400 | 175500 | 176100 | 175200 | 176 |
| 375 | 20250407 | 130800 | 9370008850 | 175500 | 175700 | 176400 | 175400 | 685 |
| 376 | 20250407 | 130700 | 9249591150 | 175400 | 175600 | 176000 | 175400 | 216 |
| 377 | 20250407 | 130600 | 9211659750 | 175400 | 175500 | 176100 | 175400 | 199 |
| 378 | 20250407 | 130500 | 9176685750 | 175500 | 175400 | 175700 | 175200 | 386 |
| 379 | 20250407 | 130400 | 9108982750 | 175700 | 175400 | 175700 | 175400 | 212 |
| 380 | 20250407 | 130300 | 9071764950 | 175400 | 175700 | 176000 | 175400 | 381 |
| 381 | 20250407 | 130200 | 9004866150 | 175700 | 175700 | 175900 | 175500 | 264 |
| 382 | 20250407 | 130100 | 8958477050 | 175500 | 175600 | 175800 | 175500 | 559 |
| 383 | 20250407 | 130000 | 8860330850 | 175600 | 175800 | 176200 | 175600 | 145 |
| 384 | 20250407 | 125900 | 8834844450 | 175900 | 175800 | 176100 | 175700 | 212 |
| 385 | 20250407 | 125800 | 8797568650 | 175800 | 175800 | 176000 | 175800 | 110 |
| 386 | 20250407 | 125700 | 8778219050 | 175800 | 175800 | 175900 | 175700 | 172 |
| 387 | 20250407 | 125600 | 8747988950 | 175900 | 175700 | 176000 | 175700 | 186 |
| 388 | 20250407 | 125500 | 8715291950 | 175700 | 175700 | 175900 | 175700 | 172 |
| 389 | 20250407 | 125400 | 8685054750 | 175700 | 176100 | 176100 | 175700 | 103 |
| 390 | 20250407 | 125300 | 8666936150 | 176000 | 175700 | 176300 | 175600 | 335 |
| 391 | 20250407 | 125200 | 8607977650 | 175700 | 175400 | 175900 | 175400 | 231 |
| 392 | 20250407 | 125100 | 8567427350 | 175600 | 175500 | 175700 | 175400 | 192 |
| 393 | 20250407 | 125000 | 8533722150 | 175600 | 175700 | 175700 | 175500 | 194 |
| 394 | 20250407 | 124900 | 8499661250 | 175700 | 175700 | 175700 | 175500 | 282 |
| 395 | 20250407 | 124800 | 8450141150 | 175700 | 175600 | 175900 | 175600 | 189 |
| 396 | 20250407 | 124700 | 8416933450 | 175600 | 175700 | 175900 | 175500 | 127 |
| 397 | 20250407 | 124600 | 8394622750 | 175600 | 175800 | 175900 | 175500 | 338 |
| 398 | 20250407 | 124500 | 8335249350 | 175800 | 175600 | 175900 | 175600 | 64 |
| 399 | 20250407 | 124400 | 8323998250 | 175600 | 175700 | 176100 | 175600 | 127 |
| 400 | 20250407 | 124300 | 8301677450 | 175800 | 175600 | 176100 | 175600 | 146 |
| 401 | 20250407 | 124200 | 8275994050 | 175600 | 175600 | 176200 | 175600 | 184 |
| 402 | 20250407 | 124100 | 8243639750 | 175600 | 175800 | 176000 | 175600 | 71 |
| 403 | 20250407 | 124000 | 8231161250 | 175800 | 175700 | 176200 | 175600 | 197 |
| 404 | 20250407 | 123900 | 8196520150 | 175700 | 175600 | 176000 | 175600 | 250 |
| 405 | 20250407 | 123800 | 8152579850 | 175600 | 175700 | 175800 | 175600 | 20 |
| 406 | 20250407 | 123700 | 8149066050 | 175700 | 175600 | 175800 | 175600 | 248 |
| 407 | 20250407 | 123600 | 8105501150 | 175600 | 176000 | 176400 | 175600 | 34 |
| 408 | 20250407 | 123500 | 8099527650 | 175600 | 175700 | 176100 | 175600 | 172 |
| 409 | 20250407 | 123400 | 8069301900 | 175700 | 175800 | 176000 | 175600 | 104 |
| 410 | 20250407 | 123300 | 8051030800 | 175700 | 175600 | 175800 | 175600 | 179 |
| 411 | 20250407 | 123200 | 8019566600 | 176100 | 175700 | 176100 | 175600 | 81 |
| 412 | 20250407 | 123100 | 8005325400 | 176000 | 175800 | 176000 | 175500 | 246 |
| 413 | 20250407 | 123000 | 7962108000 | 175700 | 175700 | 175900 | 175600 | 148 |
| 414 | 20250407 | 122900 | 7936101900 | 175700 | 175900 | 175900 | 175700 | 149 |
| 415 | 20250407 | 122800 | 7909917500 | 175900 | 175700 | 176000 | 175700 | 53 |
| 416 | 20250407 | 122700 | 7900601400 | 175700 | 175600 | 176500 | 175500 | 194 |
| 417 | 20250407 | 122600 | 7866500000 | 175600 | 176000 | 176000 | 175600 | 338 |
| 418 | 20250407 | 122500 | 7807078700 | 176100 | 176100 | 176100 | 176000 | 119 |
| 419 | 20250407 | 122400 | 7786129200 | 176100 | 176300 | 176300 | 176000 | 195 |
| 420 | 20250407 | 122300 | 7751785400 | 176400 | 176100 | 176400 | 176000 | 74 |
| 421 | 20250407 | 122200 | 7738750200 | 176100 | 176200 | 176400 | 176100 | 171 |
| 422 | 20250407 | 122100 | 7708619900 | 176300 | 176000 | 176300 | 175900 | 181 |
| 423 | 20250407 | 122000 | 7676761600 | 176000 | 176100 | 176200 | 176000 | 100 |
| 424 | 20250407 | 121900 | 7659155000 | 176100 | 176300 | 176300 | 176100 | 168 |
| 425 | 20250407 | 121800 | 7629555900 | 176300 | 176300 | 176400 | 176200 | 107 |
| 426 | 20250407 | 121700 | 7610695100 | 176200 | 176200 | 176300 | 176100 | 67 |
| 427 | 20250407 | 121600 | 7598890400 | 176300 | 176400 | 176400 | 176100 | 309 |
| 428 | 20250407 | 121500 | 7544448700 | 176500 | 176200 | 176500 | 176100 | 122 |
| 429 | 20250407 | 121400 | 7522940000 | 176200 | 176200 | 176300 | 176100 | 46 |
| 430 | 20250407 | 121300 | 7514836800 | 176200 | 176200 | 176200 | 176100 | 41 |
| 431 | 20250407 | 121200 | 7507614700 | 176200 | 176200 | 176400 | 176100 | 126 |
| 432 | 20250407 | 121100 | 7485413000 | 176500 | 176300 | 176600 | 176200 | 90 |
| 433 | 20250407 | 121000 | 7469547100 | 176400 | 176300 | 176600 | 176200 | 71 |
| 434 | 20250407 | 120900 | 7457028100 | 176400 | 176200 | 176400 | 176200 | 39 |
| 435 | 20250407 | 120800 | 7450153700 | 176300 | 176300 | 176300 | 176200 | 163 |
| 436 | 20250407 | 120700 | 7421432400 | 176200 | 176300 | 176400 | 176200 | 67 |
| 437 | 20250407 | 120600 | 7409624300 | 176300 | 176500 | 176700 | 176300 | 90 |
| 438 | 20250407 | 120500 | 7393749400 | 176300 | 176400 | 176700 | 176300 | 86 |
| 439 | 20250407 | 120400 | 7378577400 | 176400 | 176400 | 176500 | 176400 | 64 |
| 440 | 20250407 | 120300 | 7367287400 | 176500 | 176500 | 176600 | 176400 | 159 |
| 441 | 20250407 | 120200 | 7339224400 | 176500 | 176700 | 176700 | 176500 | 143 |
| 442 | 20250407 | 120100 | 7313977600 | 176600 | 176700 | 177000 | 176600 | 109 |
| 443 | 20250407 | 120000 | 7294724300 | 176600 | 176700 | 176900 | 176600 | 61 |
| 444 | 20250407 | 115900 | 7283946400 | 176700 | 176700 | 176700 | 176600 | 84 |
| 445 | 20250407 | 115800 | 7269104000 | 176800 | 176600 | 176800 | 176600 | 75 |
| 446 | 20250407 | 115700 | 7255848000 | 176600 | 176600 | 177300 | 176600 | 47 |
| 447 | 20250407 | 115600 | 7247539400 | 176600 | 176500 | 177000 | 176500 | 39 |
| 448 | 20250407 | 115500 | 7240645400 | 176500 | 176800 | 176800 | 176500 | 131 |
| 449 | 20250407 | 115400 | 7217502300 | 176900 | 176900 | 177100 | 176800 | 79 |
| 450 | 20250407 | 115300 | 7203529000 | 176900 | 176900 | 177000 | 176900 | 93 |
| 451 | 20250407 | 115200 | 7187071300 | 176900 | 176900 | 177000 | 176900 | 102 |
| 452 | 20250407 | 115100 | 7169026700 | 177000 | 176900 | 177200 | 176900 | 81 |
| 453 | 20250407 | 115000 | 7154692500 | 177200 | 176900 | 177200 | 176800 | 400 |
| 454 | 20250407 | 114900 | 7083935300 | 176900 | 176900 | 177000 | 176900 | 89 |
| 455 | 20250407 | 114800 | 7068187800 | 176800 | 176800 | 177200 | 176800 | 77 |
| 456 | 20250407 | 114700 | 7054570400 | 176800 | 177100 | 177300 | 176800 | 244 |
| 457 | 20250407 | 114600 | 7011384500 | 176900 | 177100 | 177100 | 176900 | 98 |
| 458 | 20250407 | 114500 | 6994041500 | 176900 | 177000 | 177000 | 176900 | 44 |
| 459 | 20250407 | 114400 | 6986255800 | 176900 | 177200 | 177400 | 176900 | 129 |
| 460 | 20250407 | 114300 | 6963420600 | 176900 | 176900 | 177200 | 176800 | 77 |
| 461 | 20250407 | 114200 | 6949798900 | 177000 | 177000 | 177300 | 176800 | 53 |
| 462 | 20250407 | 114100 | 6940417900 | 177000 | 176900 | 177100 | 176800 | 82 |
| 463 | 20250407 | 114000 | 6925912100 | 176800 | 176900 | 176900 | 176800 | 25 |
| 464 | 20250407 | 113900 | 6921490200 | 176900 | 176900 | 176900 | 176800 | 120 |
| 465 | 20250407 | 113800 | 6900269400 | 176900 | 176900 | 177000 | 176800 | 72 |
| 466 | 20250407 | 113700 | 6887531900 | 176900 | 176800 | 177100 | 176800 | 228 |
| 467 | 20250407 | 113600 | 6847172300 | 176900 | 177100 | 177100 | 176900 | 83 |
| 468 | 20250407 | 113500 | 6832478000 | 176800 | 176900 | 177300 | 176800 | 80 |
| 469 | 20250407 | 113400 | 6818318300 | 176800 | 176900 | 176900 | 176800 | 91 |
| 470 | 20250407 | 113300 | 6802222600 | 176900 | 177200 | 177200 | 176800 | 102 |
| 471 | 20250407 | 113200 | 6784171000 | 177000 | 176900 | 177100 | 176900 | 113 |
| 472 | 20250407 | 113100 | 6764178800 | 176900 | 176900 | 177000 | 176800 | 130 |
| 473 | 20250407 | 113000 | 6741180600 | 176800 | 177100 | 177100 | 176800 | 157 |
| 474 | 20250407 | 112900 | 6713398800 | 177100 | 177000 | 177200 | 176900 | 38 |
| 475 | 20250407 | 112800 | 6706671100 | 176900 | 177000 | 179500 | 176500 | 491 |
| 476 | 20250407 | 112700 | 6619765000 | 177000 | 176700 | 177100 | 176700 | 89 |
| 477 | 20250407 | 112600 | 6604023100 | 176700 | 176600 | 177000 | 176600 | 97 |
| 478 | 20250407 | 112500 | 6586874500 | 176600 | 176800 | 177200 | 176600 | 122 |
| 479 | 20250407 | 112400 | 6565308700 | 177300 | 177400 | 177400 | 176900 | 350 |
| 480 | 20250407 | 112300 | 6503350200 | 177300 | 177800 | 177800 | 177100 | 762 |
| 481 | 20250407 | 112200 | 6368121100 | 177800 | 177700 | 177800 | 177700 | 102 |
| 482 | 20250407 | 112100 | 6349993700 | 177700 | 178000 | 178300 | 177700 | 126 |
| 483 | 20250407 | 112000 | 6327576600 | 178000 | 177900 | 178200 | 177700 | 82 |
| 484 | 20250407 | 111900 | 6312977400 | 177700 | 177700 | 178000 | 177600 | 150 |
| 485 | 20250407 | 111800 | 6286319900 | 177800 | 177700 | 177900 | 177700 | 63 |
| 486 | 20250407 | 111700 | 6275122500 | 177700 | 177700 | 177900 | 177700 | 124 |
| 487 | 20250407 | 111600 | 6253082300 | 177700 | 177800 | 178000 | 177700 | 152 |
| 488 | 20250407 | 111500 | 6226058100 | 177800 | 177900 | 178000 | 177800 | 115 |
| 489 | 20250407 | 111400 | 6205601400 | 177900 | 178000 | 178300 | 177900 | 110 |
| 490 | 20250407 | 111300 | 6186013500 | 178000 | 178000 | 178100 | 178000 | 132 |
| 491 | 20250407 | 111200 | 6162514400 | 178200 | 178100 | 178200 | 178000 | 179 |
| 492 | 20250407 | 111100 | 6130640200 | 178100 | 178100 | 178500 | 178000 | 170 |
| 493 | 20250407 | 111000 | 6100349200 | 178100 | 178700 | 178900 | 178100 | 261 |
| 494 | 20250407 | 110900 | 6053814200 | 178500 | 179000 | 179300 | 178500 | 159 |
| 495 | 20250407 | 110800 | 6025400300 | 179100 | 179000 | 179200 | 178600 | 400 |
| 496 | 20250407 | 110700 | 5953857200 | 179000 | 178900 | 179200 | 178800 | 159 |
| 497 | 20250407 | 110600 | 5925406600 | 179000 | 179500 | 179500 | 179000 | 187 |
| 498 | 20250407 | 110500 | 5891909300 | 179600 | 179600 | 179600 | 179300 | 42 |
| 499 | 20250407 | 110400 | 5884371500 | 179200 | 179400 | 179800 | 179100 | 479 |
| 500 | 20250407 | 110300 | 5798487000 | 179400 | 178700 | 179400 | 178500 | 129 |
| 501 | 20250407 | 110200 | 5775393600 | 178500 | 178800 | 179100 | 178500 | 195 |
| 502 | 20250407 | 110100 | 5740548000 | 178700 | 179300 | 179400 | 178700 | 254 |
| 503 | 20250407 | 110000 | 5695056300 | 179200 | 179300 | 179400 | 179200 | 210 |
| 504 | 20250407 | 105900 | 5657401500 | 179200 | 179500 | 179500 | 179000 | 102 |
| 505 | 20250407 | 105800 | 5639121150 | 179500 | 179400 | 179500 | 179400 | 51 |
| 506 | 20250407 | 105700 | 5629969250 | 179400 | 179500 | 179500 | 179400 | 148 |
| 507 | 20250407 | 105600 | 5603406150 | 179500 | 179800 | 179800 | 179500 | 79 |
| 508 | 20250407 | 105500 | 5589215250 | 179700 | 179700 | 179900 | 179600 | 141 |
| 509 | 20250407 | 105400 | 5563877050 | 179700 | 179800 | 179800 | 179600 | 75 |
| 510 | 20250407 | 105300 | 5550399350 | 179700 | 180000 | 180000 | 179700 | 116 |
| 511 | 20250407 | 105200 | 5529529150 | 180000 | 179900 | 180000 | 179800 | 370 |
| 512 | 20250407 | 105100 | 5462941650 | 179900 | 179900 | 180000 | 179800 | 135 |
| 513 | 20250407 | 105000 | 5438655350 | 179900 | 179900 | 180000 | 179900 | 14 |
| 514 | 20250407 | 104900 | 5436135850 | 179900 | 179900 | 180000 | 179900 | 76 |
| 515 | 20250407 | 104800 | 5422463050 | 179900 | 179900 | 180100 | 179900 | 292 |
| 516 | 20250407 | 104700 | 5369904650 | 179900 | 180000 | 180000 | 179800 | 46 |
| 517 | 20250407 | 104600 | 5361627050 | 179800 | 179800 | 179900 | 179800 | 32 |
| 518 | 20250407 | 104500 | 5355872850 | 180000 | 179800 | 180000 | 179800 | 68 |
| 519 | 20250407 | 104400 | 5343635950 | 179900 | 179800 | 179900 | 179700 | 152 |
| 520 | 20250407 | 104300 | 5316312750 | 179800 | 180000 | 180100 | 179700 | 193 |
| 521 | 20250407 | 104200 | 5281601350 | 180100 | 180100 | 180100 | 180000 | 35 |
| 522 | 20250407 | 104100 | 5275297950 | 180100 | 180400 | 180500 | 180100 | 99 |
| 523 | 20250407 | 104000 | 5257448150 | 180500 | 180600 | 180900 | 180200 | 536 |
| 524 | 20250407 | 103900 | 5160676350 | 180400 | 180800 | 180900 | 180400 | 32 |
| 525 | 20250407 | 103800 | 5154898150 | 180500 | 180400 | 180500 | 180000 | 327 |
| 526 | 20250407 | 103700 | 5095963450 | 180400 | 180600 | 180800 | 180400 | 154 |
| 527 | 20250407 | 103600 | 5068163250 | 180700 | 181000 | 181000 | 180700 | 123 |
| 528 | 20250407 | 103500 | 5045923750 | 181000 | 180900 | 181000 | 180700 | 47 |
| 529 | 20250407 | 103400 | 5037424650 | 181000 | 181400 | 181400 | 180900 | 73 |
| 530 | 20250407 | 103300 | 5024210650 | 181000 | 181000 | 181600 | 180900 | 548 |
| 531 | 20250407 | 103200 | 4925001950 | 181100 | 181100 | 181100 | 181100 | 7 |
| 532 | 20250407 | 103100 | 4923734250 | 181100 | 181600 | 181600 | 180900 | 140 |
| 533 | 20250407 | 103000 | 4898369650 | 181400 | 181500 | 181600 | 181400 | 91 |
| 534 | 20250407 | 102900 | 4881854450 | 181500 | 181400 | 181600 | 181100 | 88 |
| 535 | 20250407 | 102800 | 4865903750 | 181500 | 181700 | 181700 | 181500 | 150 |
| 536 | 20250407 | 102700 | 4838670850 | 181800 | 182200 | 182200 | 181800 | 10 |
| 537 | 20250407 | 102600 | 4836851650 | 182200 | 182200 | 182400 | 182000 | 495 |
| 538 | 20250407 | 102500 | 4746666150 | 182200 | 181300 | 182300 | 181300 | 405 |
| 539 | 20250407 | 102400 | 4672990250 | 181300 | 181200 | 181500 | 181200 | 134 |
| 540 | 20250407 | 102300 | 4648691750 | 181300 | 181400 | 181400 | 181300 | 83 |
| 541 | 20250407 | 102200 | 4633641650 | 181400 | 181400 | 181400 | 181000 | 38 |
| 542 | 20250407 | 102100 | 4626750750 | 181400 | 181500 | 181500 | 180900 | 38 |
| 543 | 20250407 | 102000 | 4619861250 | 181500 | 181000 | 181600 | 181000 | 348 |
| 544 | 20250407 | 101900 | 4556770550 | 180900 | 180700 | 180900 | 180600 | 294 |
| 545 | 20250407 | 101800 | 4503659350 | 180800 | 180600 | 180800 | 180600 | 78 |
| 546 | 20250407 | 101700 | 4489561150 | 180700 | 179900 | 180800 | 179900 | 548 |
| 547 | 20250407 | 101600 | 4390626750 | 179700 | 180000 | 180000 | 179600 | 160 |
| 548 | 20250407 | 101500 | 4361855250 | 180000 | 180300 | 180300 | 179800 | 191 |
| 549 | 20250407 | 101400 | 4327485150 | 180300 | 180300 | 180400 | 180300 | 25 |
| 550 | 20250407 | 101300 | 4322977350 | 180300 | 180400 | 180500 | 180000 | 145 |
| 551 | 20250407 | 101200 | 4296828950 | 180400 | 180400 | 180500 | 180300 | 116 |
| 552 | 20250407 | 101100 | 4275902750 | 180400 | 180200 | 180500 | 180100 | 157 |
| 553 | 20250407 | 101000 | 4247599250 | 180200 | 179600 | 180200 | 179400 | 300 |
| 554 | 20250407 | 100900 | 4193587050 | 179600 | 179700 | 179700 | 179200 | 231 |
| 555 | 20250407 | 100800 | 4152138650 | 179500 | 178800 | 179500 | 178800 | 355 |
| 556 | 20250407 | 100700 | 4088508250 | 179000 | 179400 | 179400 | 178800 | 81 |
| 557 | 20250407 | 100600 | 4074006250 | 179300 | 178400 | 179400 | 178300 | 678 |
| 558 | 20250407 | 100500 | 3952740550 | 178500 | 178900 | 178900 | 178400 | 251 |
| 559 | 20250407 | 100400 | 3907906350 | 178900 | 179300 | 179300 | 178900 | 53 |
| 560 | 20250407 | 100300 | 3898424250 | 179300 | 179300 | 179400 | 179000 | 286 |
| 561 | 20250407 | 100200 | 3847187250 | 179400 | 179200 | 179400 | 178900 | 95 |
| 562 | 20250407 | 100100 | 3830153850 | 179200 | 179800 | 179800 | 178800 | 25 |
| 563 | 20250407 | 100000 | 3825666950 | 179600 | 179000 | 180000 | 178800 | 465 |
| 564 | 20250407 | 095900 | 3742303350 | 179000 | 178700 | 179100 | 178700 | 178 |
| 565 | 20250407 | 095800 | 3710462950 | 178500 | 178700 | 178700 | 178500 | 103 |
| 566 | 20250407 | 095700 | 3692063450 | 178800 | 178700 | 178900 | 178700 | 14 |
| 567 | 20250407 | 095600 | 3689561150 | 178700 | 178700 | 179500 | 178700 | 109 |
| 568 | 20250407 | 095500 | 3670061250 | 178600 | 178900 | 179700 | 178600 | 272 |
| 569 | 20250407 | 095400 | 3621400350 | 178900 | 178500 | 178900 | 178500 | 40 |
| 570 | 20250407 | 095300 | 3614253450 | 178500 | 178500 | 178900 | 178200 | 172 |
| 571 | 20250407 | 095200 | 3583543750 | 178800 | 179000 | 179000 | 178600 | 159 |
| 572 | 20250407 | 095100 | 3555110750 | 179000 | 178500 | 179300 | 178400 | 242 |
| 573 | 20250407 | 095000 | 3511834250 | 178500 | 178800 | 178800 | 178500 | 194 |
| 574 | 20250407 | 094900 | 3477187750 | 178800 | 178900 | 178900 | 178700 | 73 |
| 575 | 20250407 | 094800 | 3464135650 | 178900 | 178900 | 178900 | 178800 | 36 |
| 576 | 20250407 | 094700 | 3457696850 | 178800 | 179100 | 179100 | 178800 | 103 |
| 577 | 20250407 | 094600 | 3439263550 | 179100 | 178900 | 179100 | 178700 | 252 |
| 578 | 20250407 | 094500 | 3394193950 | 179200 | 179400 | 179400 | 178800 | 255 |
| 579 | 20250407 | 094400 | 3348538150 | 179400 | 179600 | 179800 | 179300 | 139 |
| 580 | 20250407 | 094300 | 3323587750 | 179600 | 180100 | 180100 | 179600 | 153 |
| 581 | 20250407 | 094200 | 3296071250 | 180000 | 180100 | 180100 | 180000 | 14 |
| 582 | 20250407 | 094100 | 3293551050 | 179800 | 179800 | 180400 | 179800 | 69 |
| 583 | 20250407 | 094000 | 3281121250 | 180000 | 180000 | 180100 | 180000 | 65 |
| 584 | 20250407 | 093900 | 3269419250 | 180100 | 180400 | 180400 | 180000 | 119 |
| 585 | 20250407 | 093800 | 3247955650 | 180400 | 179800 | 180500 | 179800 | 192 |
| 586 | 20250407 | 093700 | 3213358850 | 179900 | 179600 | 180000 | 179600 | 228 |
| 587 | 20250407 | 093600 | 3172372950 | 179600 | 179800 | 179800 | 179300 | 145 |
| 588 | 20250407 | 093500 | 3146316850 | 179900 | 179700 | 179900 | 179700 | 92 |
| 589 | 20250407 | 093400 | 3129773750 | 179700 | 179200 | 179800 | 179200 | 95 |
| 590 | 20250407 | 093300 | 3112701850 | 179200 | 180000 | 180300 | 179200 | 290 |
| 591 | 20250407 | 093200 | 3060548650 | 180000 | 179000 | 180200 | 179000 | 930 |
| 592 | 20250407 | 093100 | 2893573650 | 179000 | 179600 | 179600 | 178900 | 341 |
| 593 | 20250407 | 093000 | 2832463650 | 180000 | 179700 | 180000 | 179400 | 288 |
| 594 | 20250407 | 092900 | 2780705650 | 180000 | 179900 | 180000 | 179700 | 298 |
| 595 | 20250407 | 092800 | 2727118350 | 179900 | 180000 | 180000 | 179800 | 213 |
| 596 | 20250407 | 092700 | 2688802550 | 180000 | 180400 | 180400 | 180000 | 204 |
| 597 | 20250407 | 092600 | 2652049350 | 180300 | 180400 | 180400 | 179900 | 219 |
| 598 | 20250407 | 092500 | 2612575850 | 180300 | 180000 | 180400 | 179900 | 121 |
| 599 | 20250407 | 092400 | 2590784400 | 179900 | 180400 | 180400 | 179900 | 54 |
| 600 | 20250407 | 092300 | 2581057700 | 180300 | 179700 | 180400 | 179600 | 81 |
| 601 | 20250407 | 092200 | 2566468500 | 180300 | 179700 | 180300 | 179300 | 557 |
| 602 | 20250407 | 092100 | 2466302500 | 179400 | 179700 | 180300 | 179400 | 135 |
| 603 | 20250407 | 092000 | 2442053200 | 180300 | 179700 | 180400 | 179600 | 232 |
| 604 | 20250407 | 091900 | 2400322600 | 179800 | 179900 | 180200 | 179500 | 485 |
| 605 | 20250407 | 091800 | 2313095300 | 180000 | 179900 | 180100 | 179700 | 217 |
| 606 | 20250407 | 091700 | 2274059400 | 180000 | 180400 | 180500 | 179900 | 202 |
| 607 | 20250407 | 091600 | 2237644100 | 180300 | 180250 | 180500 | 180200 | 126 |
| 608 | 20250407 | 091500 | 2214920150 | 180200 | 180300 | 180300 | 180000 | 263 |
| 609 | 20250407 | 091400 | 2167553750 | 180100 | 180200 | 181000 | 180000 | 268 |
| 610 | 20250407 | 091300 | 2119212150 | 180100 | 179600 | 180200 | 179400 | 157 |
| 611 | 20250407 | 091200 | 2090995050 | 179400 | 179400 | 180400 | 179300 | 188 |
| 612 | 20250407 | 091100 | 2057204550 | 179300 | 179600 | 179900 | 179300 | 204 |
| 613 | 20250407 | 091000 | 2020557250 | 179600 | 180800 | 180800 | 179100 | 453 |
| 614 | 20250407 | 090900 | 1939206850 | 180900 | 180300 | 181000 | 179700 | 494 |
| 615 | 20250407 | 090800 | 1850058550 | 180300 | 179600 | 180300 | 179200 | 542 |
| 616 | 20250407 | 090700 | 1752704850 | 179600 | 178000 | 179600 | 178000 | 343 |
| 617 | 20250407 | 090600 | 1691313500 | 178000 | 178200 | 179600 | 177500 | 632 |
| 618 | 20250407 | 090500 | 1578308700 | 178200 | 176450 | 178300 | 176200 | 551 |
| 619 | 20250407 | 090400 | 1480625600 | 176700 | 176100 | 178200 | 176000 | 819 |
| 620 | 20250407 | 090300 | 1336129350 | 176200 | 175000 | 176500 | 175000 | 454 |
| 621 | 20250407 | 090200 | 1256200000 | 175400 | 174600 | 175400 | 173400 | 716 |
| 622 | 20250407 | 090100 | 1131013100 | 175300 | 173900 | 175400 | 172500 | 1303 |
| 623 | 20250407 | 090000 | 904865200 | 173900 | 173800 | 181400 | 171400 | 5220 |