34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 193500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 468 |
| 3 | 20250404 | 193400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 4 | 20250404 | 193300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 5 | 20250404 | 193200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 6 | 20250404 | 193100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 7 | 20250404 | 193000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 8 | 20250404 | 192900 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 9 | 20250404 | 192800 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 10 | 20250404 | 192700 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 11 | 20250404 | 192600 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 12 | 20250404 | 192500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 13 | 20250404 | 192400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 14 | 20250404 | 192300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 15 | 20250404 | 192200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 16 | 20250404 | 192100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 17 | 20250404 | 192000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 18 | 20250404 | 191900 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 19 | 20250404 | 191800 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 20 | 20250404 | 191700 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 21 | 20250404 | 191600 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 22 | 20250404 | 191500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 23 | 20250404 | 191400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 24 | 20250404 | 191300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 25 | 20250404 | 191200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 26 | 20250404 | 191100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 27 | 20250404 | 191000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 28 | 20250404 | 190900 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 29 | 20250404 | 190800 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 30 | 20250404 | 190700 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 31 | 20250404 | 190600 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 32 | 20250404 | 190500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 468 |
| 33 | 20250404 | 190400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 34 | 20250404 | 190300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 35 | 20250404 | 190200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 36 | 20250404 | 190100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 37 | 20250404 | 190000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 38 | 20250404 | 185900 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 39 | 20250404 | 185800 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 40 | 20250404 | 185700 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 41 | 20250404 | 185600 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 42 | 20250404 | 185500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 43 | 20250404 | 185400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 44 | 20250404 | 185300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 45 | 20250404 | 185200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 46 | 20250404 | 185100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 47 | 20250404 | 185000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 48 | 20250404 | 184900 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 49 | 20250404 | 184800 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 50 | 20250404 | 184700 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 51 | 20250404 | 184600 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 52 | 20250404 | 184500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 53 | 20250404 | 184400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 54 | 20250404 | 184300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 55 | 20250404 | 184200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 56 | 20250404 | 184100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 57 | 20250404 | 184000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 58 | 20250404 | 183900 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 59 | 20250404 | 183800 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 60 | 20250404 | 183700 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 61 | 20250404 | 183600 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 62 | 20250404 | 183500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 468 |
| 63 | 20250404 | 183400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 64 | 20250404 | 183300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 65 | 20250404 | 183200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 66 | 20250404 | 183100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 67 | 20250404 | 183000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 68 | 20250404 | 182900 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 69 | 20250404 | 182800 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 70 | 20250404 | 182700 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 71 | 20250404 | 182600 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 72 | 20250404 | 182500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 73 | 20250404 | 182400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 74 | 20250404 | 182300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 75 | 20250404 | 182200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 76 | 20250404 | 182100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 77 | 20250404 | 182000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 78 | 20250404 | 181900 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 79 | 20250404 | 181800 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 80 | 20250404 | 181700 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 81 | 20250404 | 181600 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 82 | 20250404 | 181500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 83 | 20250404 | 181400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 84 | 20250404 | 181300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 85 | 20250404 | 181200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 86 | 20250404 | 181100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 87 | 20250404 | 181000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 88 | 20250404 | 180900 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 89 | 20250404 | 180800 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 90 | 20250404 | 180700 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 91 | 20250404 | 180600 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 92 | 20250404 | 180500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 468 |
| 93 | 20250404 | 180400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 94 | 20250404 | 180300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 95 | 20250404 | 180200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 96 | 20250404 | 180100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 97 | 20250404 | 180000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 98 | 20250404 | 175900 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 99 | 20250404 | 175800 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 100 | 20250404 | 175700 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 101 | 20250404 | 175600 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 102 | 20250404 | 175500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 103 | 20250404 | 175400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 104 | 20250404 | 175300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 105 | 20250404 | 175200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 106 | 20250404 | 175100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 107 | 20250404 | 175000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 108 | 20250404 | 174900 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 109 | 20250404 | 174800 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 110 | 20250404 | 174700 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 111 | 20250404 | 174600 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 112 | 20250404 | 174500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 113 | 20250404 | 174400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 114 | 20250404 | 174300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 115 | 20250404 | 174200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 116 | 20250404 | 174100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 117 | 20250404 | 174000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 118 | 20250404 | 173900 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 119 | 20250404 | 173800 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 120 | 20250404 | 173700 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 121 | 20250404 | 173600 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 122 | 20250404 | 173500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 468 |
| 123 | 20250404 | 173400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 124 | 20250404 | 173300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 125 | 20250404 | 173200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 126 | 20250404 | 173100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 127 | 20250404 | 173000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 128 | 20250404 | 172900 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 129 | 20250404 | 172800 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 130 | 20250404 | 172700 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 131 | 20250404 | 172600 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 132 | 20250404 | 172500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 133 | 20250404 | 172400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 134 | 20250404 | 172300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 135 | 20250404 | 172200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 136 | 20250404 | 172100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 137 | 20250404 | 172000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 138 | 20250404 | 171900 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 139 | 20250404 | 171800 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 140 | 20250404 | 171700 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 141 | 20250404 | 171600 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 142 | 20250404 | 171500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 143 | 20250404 | 171400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 144 | 20250404 | 171300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 145 | 20250404 | 171200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 146 | 20250404 | 171100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 147 | 20250404 | 171000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 148 | 20250404 | 170900 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 149 | 20250404 | 170800 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 150 | 20250404 | 170700 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 151 | 20250404 | 170600 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 152 | 20250404 | 170500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 468 |
| 153 | 20250404 | 170400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 154 | 20250404 | 170300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 155 | 20250404 | 170200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 156 | 20250404 | 170100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 157 | 20250404 | 170000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 158 | 20250404 | 165900 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 159 | 20250404 | 165800 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 160 | 20250404 | 165700 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 161 | 20250404 | 165600 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 162 | 20250404 | 165500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 163 | 20250404 | 165400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 164 | 20250404 | 165300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 165 | 20250404 | 165200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 166 | 20250404 | 165100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 167 | 20250404 | 165000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 168 | 20250404 | 164900 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 169 | 20250404 | 164800 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 170 | 20250404 | 164700 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 171 | 20250404 | 164600 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 172 | 20250404 | 164500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 173 | 20250404 | 164400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 174 | 20250404 | 164300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 175 | 20250404 | 164200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 176 | 20250404 | 164100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 177 | 20250404 | 164000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 178 | 20250404 | 163900 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 179 | 20250404 | 163800 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 180 | 20250404 | 163700 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 181 | 20250404 | 163600 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 182 | 20250404 | 163500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 468 |
| 183 | 20250404 | 163400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 184 | 20250404 | 163300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 185 | 20250404 | 163200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 186 | 20250404 | 163100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 187 | 20250404 | 163000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 188 | 20250404 | 162900 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 189 | 20250404 | 162800 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 190 | 20250404 | 162700 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 191 | 20250404 | 162600 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 192 | 20250404 | 162500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 193 | 20250404 | 162400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 194 | 20250404 | 162300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 195 | 20250404 | 162200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 196 | 20250404 | 162100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 197 | 20250404 | 162000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 198 | 20250404 | 161900 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 199 | 20250404 | 161800 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 200 | 20250404 | 161700 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 201 | 20250404 | 161600 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 202 | 20250404 | 161500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 203 | 20250404 | 161400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 204 | 20250404 | 161300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 205 | 20250404 | 161200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 206 | 20250404 | 161100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 207 | 20250404 | 161000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 208 | 20250404 | 160900 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 209 | 20250404 | 160800 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 210 | 20250404 | 160700 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 211 | 20250404 | 160600 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 212 | 20250404 | 160500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 468 |
| 213 | 20250404 | 160400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 214 | 20250404 | 160300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 215 | 20250404 | 160200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 216 | 20250404 | 160100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 217 | 20250404 | 160000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 218 | 20250404 | 155900 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 219 | 20250404 | 155800 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 220 | 20250404 | 155700 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 221 | 20250404 | 155600 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 222 | 20250404 | 155500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 223 | 20250404 | 155400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 224 | 20250404 | 155300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 225 | 20250404 | 155200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 226 | 20250404 | 155100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 227 | 20250404 | 155000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 228 | 20250404 | 154900 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 229 | 20250404 | 154800 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 230 | 20250404 | 154700 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 231 | 20250404 | 154600 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 232 | 20250404 | 154500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 233 | 20250404 | 154400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 234 | 20250404 | 154300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 235 | 20250404 | 154200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 236 | 20250404 | 154100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 237 | 20250404 | 154000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 238 | 20250404 | 153900 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 239 | 20250404 | 153800 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 240 | 20250404 | 153700 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 241 | 20250404 | 153600 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 242 | 20250404 | 153500 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 468 |
| 243 | 20250404 | 153400 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 244 | 20250404 | 153300 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 245 | 20250404 | 153200 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 246 | 20250404 | 153100 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 0 |
| 247 | 20250404 | 153000 | 2784135275 | 42300 | 42300 | 42300 | 42300 | 468 |
| 248 | 20250404 | 152900 | 2764338875 | 42300 | 42300 | 42300 | 42300 | 0 |
| 249 | 20250404 | 152800 | 2764338875 | 42300 | 42300 | 42300 | 42300 | 0 |
| 250 | 20250404 | 152700 | 2764338875 | 42300 | 42300 | 42300 | 42300 | 0 |
| 251 | 20250404 | 152600 | 2764338875 | 42300 | 42300 | 42300 | 42300 | 0 |
| 252 | 20250404 | 152500 | 2764338875 | 42300 | 42300 | 42300 | 42300 | 0 |
| 253 | 20250404 | 152400 | 2764338875 | 42300 | 42300 | 42300 | 42300 | 0 |
| 254 | 20250404 | 152300 | 2764338875 | 42300 | 42300 | 42300 | 42300 | 0 |
| 255 | 20250404 | 152200 | 2764338875 | 42300 | 42300 | 42300 | 42300 | 0 |
| 256 | 20250404 | 152100 | 2764338875 | 42300 | 42300 | 42300 | 42300 | 0 |
| 257 | 20250404 | 152000 | 2764338875 | 42300 | 42300 | 42300 | 42300 | 0 |
| 258 | 20250404 | 151900 | 2764338875 | 42300 | 42300 | 42300 | 42150 | 309 |
| 259 | 20250404 | 151800 | 2751280325 | 42300 | 42200 | 42300 | 42200 | 60 |
| 260 | 20250404 | 151700 | 2748746225 | 42250 | 42300 | 42300 | 42250 | 92 |
| 261 | 20250404 | 151600 | 2744855725 | 42300 | 42250 | 42300 | 42150 | 181 |
| 262 | 20250404 | 151500 | 2737206975 | 42250 | 42250 | 42250 | 42150 | 116 |
| 263 | 20250404 | 151400 | 2732307375 | 42250 | 42250 | 42250 | 42200 | 416 |
| 264 | 20250404 | 151300 | 2714741425 | 42250 | 42250 | 42250 | 42250 | 19 |
| 265 | 20250404 | 151200 | 2713938675 | 42250 | 42300 | 42300 | 42150 | 823 |
| 266 | 20250404 | 151100 | 2679204775 | 42250 | 42300 | 42300 | 42250 | 79 |
| 267 | 20250404 | 151000 | 2675866725 | 42300 | 42250 | 42300 | 42250 | 566 |
| 268 | 20250404 | 150900 | 2651935125 | 42250 | 42250 | 42250 | 42250 | 185 |
| 269 | 20250404 | 150800 | 2644118875 | 42200 | 42200 | 42250 | 42200 | 137 |
| 270 | 20250404 | 150700 | 2638333925 | 42200 | 42200 | 42250 | 42200 | 420 |
| 271 | 20250404 | 150600 | 2620608425 | 42200 | 42200 | 42200 | 42150 | 244 |
| 272 | 20250404 | 150500 | 2610320025 | 42200 | 42200 | 42200 | 42200 | 111 |
| 273 | 20250404 | 150400 | 2605635825 | 42200 | 42150 | 42200 | 42150 | 104 |
| 274 | 20250404 | 150300 | 2601251425 | 42200 | 42150 | 42200 | 42150 | 86 |
| 275 | 20250404 | 150200 | 2597623925 | 42200 | 42150 | 42200 | 42100 | 216 |
| 276 | 20250404 | 150100 | 2588514425 | 42150 | 42150 | 42150 | 42150 | 41 |
| 277 | 20250404 | 150000 | 2586786275 | 42150 | 42200 | 42200 | 42150 | 53 |
| 278 | 20250404 | 145900 | 2584551725 | 42200 | 42200 | 42200 | 42100 | 169 |
| 279 | 20250404 | 145800 | 2577425075 | 42200 | 42200 | 42200 | 42150 | 118 |
| 280 | 20250404 | 145700 | 2572445575 | 42200 | 42200 | 42200 | 42150 | 139 |
| 281 | 20250404 | 145600 | 2566583425 | 42200 | 42150 | 42200 | 42150 | 98 |
| 282 | 20250404 | 145500 | 2562451825 | 42200 | 42150 | 42200 | 42100 | 264 |
| 283 | 20250404 | 145400 | 2551324375 | 42100 | 42100 | 42150 | 42100 | 613 |
| 284 | 20250404 | 145300 | 2525516325 | 42100 | 42050 | 42100 | 42050 | 211 |
| 285 | 20250404 | 145200 | 2516641475 | 42050 | 42050 | 42050 | 42050 | 119 |
| 286 | 20250404 | 145100 | 2511637525 | 42000 | 42000 | 42000 | 42000 | 8 |
| 287 | 20250404 | 145000 | 2511301525 | 42000 | 42050 | 42050 | 42000 | 228 |
| 288 | 20250404 | 144900 | 2501725275 | 42050 | 42050 | 42050 | 42000 | 51 |
| 289 | 20250404 | 144800 | 2499580775 | 42050 | 42050 | 42050 | 42050 | 61 |
| 290 | 20250404 | 144700 | 2497015725 | 42050 | 42000 | 42050 | 42000 | 53 |
| 291 | 20250404 | 144600 | 2494788375 | 41950 | 42000 | 42000 | 41900 | 157 |
| 292 | 20250404 | 144500 | 2488196025 | 42000 | 41950 | 42050 | 41950 | 401 |
| 293 | 20250404 | 144400 | 2471357725 | 41950 | 41950 | 41950 | 41950 | 65 |
| 294 | 20250404 | 144300 | 2468630975 | 41950 | 41950 | 41950 | 41950 | 42 |
| 295 | 20250404 | 144200 | 2466869075 | 41950 | 42000 | 42000 | 41950 | 290 |
| 296 | 20250404 | 144100 | 2454699875 | 42000 | 42000 | 42000 | 41950 | 126 |
| 297 | 20250404 | 144000 | 2449408025 | 42000 | 42000 | 42000 | 42000 | 68 |
| 298 | 20250404 | 143900 | 2446552025 | 42000 | 41950 | 42000 | 41950 | 37 |
| 299 | 20250404 | 143800 | 2444999775 | 41950 | 41900 | 41950 | 41900 | 91 |
| 300 | 20250404 | 143700 | 2441182875 | 41900 | 41900 | 41900 | 41900 | 0 |
| 301 | 20250404 | 143600 | 2441182875 | 41900 | 41950 | 42000 | 41900 | 132 |
| 302 | 20250404 | 143500 | 2435649575 | 41950 | 41950 | 42000 | 41950 | 147 |
| 303 | 20250404 | 143400 | 2429481775 | 41950 | 41950 | 41950 | 41950 | 16 |
| 304 | 20250404 | 143300 | 2428810575 | 41950 | 41900 | 41950 | 41900 | 56 |
| 305 | 20250404 | 143200 | 2426463575 | 41950 | 41800 | 41950 | 41800 | 186 |
| 306 | 20250404 | 143100 | 2418675475 | 41750 | 41850 | 41850 | 41750 | 129 |
| 307 | 20250404 | 143000 | 2413287775 | 41850 | 41850 | 41850 | 41850 | 30 |
| 308 | 20250404 | 142900 | 2412032275 | 41900 | 41900 | 41900 | 41850 | 55 |
| 309 | 20250404 | 142800 | 2409727825 | 41900 | 41900 | 41900 | 41800 | 496 |
| 310 | 20250404 | 142700 | 2388981725 | 41900 | 41900 | 41900 | 41900 | 18 |
| 311 | 20250404 | 142600 | 2388227525 | 41900 | 41900 | 41900 | 41900 | 37 |
| 312 | 20250404 | 142500 | 2386677225 | 41750 | 41850 | 41950 | 41750 | 756 |
| 313 | 20250404 | 142400 | 2355012125 | 41850 | 41850 | 41850 | 41850 | 23 |
| 314 | 20250404 | 142300 | 2354049575 | 41850 | 41850 | 41850 | 41850 | 14 |
| 315 | 20250404 | 142200 | 2353463675 | 41850 | 41800 | 41850 | 41800 | 62 |
| 316 | 20250404 | 142100 | 2350869225 | 41800 | 41750 | 41800 | 41750 | 16 |
| 317 | 20250404 | 142000 | 2350200525 | 41800 | 41850 | 41850 | 41800 | 271 |
| 318 | 20250404 | 141900 | 2338870975 | 41850 | 41850 | 41850 | 41850 | 19 |
| 319 | 20250404 | 141800 | 2338075825 | 41850 | 41850 | 41850 | 41850 | 18 |
| 320 | 20250404 | 141700 | 2337322525 | 41850 | 41800 | 41850 | 41800 | 29 |
| 321 | 20250404 | 141600 | 2336109425 | 41850 | 41750 | 41850 | 41750 | 35 |
| 322 | 20250404 | 141500 | 2334645225 | 41750 | 41800 | 41850 | 41750 | 19 |
| 323 | 20250404 | 141400 | 2333851425 | 41800 | 41750 | 41800 | 41750 | 8 |
| 324 | 20250404 | 141300 | 2333517125 | 41700 | 41750 | 41750 | 41700 | 22 |
| 325 | 20250404 | 141200 | 2332598725 | 41750 | 41750 | 41750 | 41750 | 0 |
| 326 | 20250404 | 141100 | 2332598725 | 41750 | 41750 | 41750 | 41750 | 20 |
| 327 | 20250404 | 141000 | 2331763725 | 41750 | 41750 | 41850 | 41750 | 85 |
| 328 | 20250404 | 140900 | 2328210175 | 41700 | 41700 | 41700 | 41650 | 194 |
| 329 | 20250404 | 140800 | 2320126225 | 41700 | 41700 | 41700 | 41700 | 1 |
| 330 | 20250404 | 140700 | 2320084525 | 41700 | 41700 | 41700 | 41700 | 0 |
| 331 | 20250404 | 140600 | 2320084525 | 41700 | 41800 | 41800 | 41700 | 108 |
| 332 | 20250404 | 140500 | 2315579475 | 41850 | 41700 | 41850 | 41700 | 96 |
| 333 | 20250404 | 140400 | 2311576125 | 41750 | 41900 | 41900 | 41700 | 65 |
| 334 | 20250404 | 140300 | 2308862075 | 41700 | 41700 | 41700 | 41700 | 1 |
| 335 | 20250404 | 140200 | 2308820375 | 41900 | 41750 | 41900 | 41700 | 103 |
| 336 | 20250404 | 140100 | 2304514025 | 41800 | 41900 | 41900 | 41750 | 200 |
| 337 | 20250404 | 140000 | 2296153975 | 41900 | 41850 | 41900 | 41800 | 20 |
| 338 | 20250404 | 135900 | 2295316775 | 41850 | 41900 | 41900 | 41850 | 31 |
| 339 | 20250404 | 135800 | 2294018825 | 41850 | 41850 | 41850 | 41850 | 1 |
| 340 | 20250404 | 135700 | 2293976975 | 41900 | 41900 | 41950 | 41850 | 423 |
| 341 | 20250404 | 135600 | 2276273125 | 41900 | 41900 | 41900 | 41900 | 16 |
| 342 | 20250404 | 135500 | 2275602725 | 41900 | 41900 | 41900 | 41900 | 1 |
| 343 | 20250404 | 135400 | 2275560825 | 41850 | 41850 | 41850 | 41850 | 114 |
| 344 | 20250404 | 135300 | 2270789925 | 41900 | 41900 | 41950 | 41900 | 39 |
| 345 | 20250404 | 135200 | 2269155425 | 41900 | 41900 | 41900 | 41900 | 7 |
| 346 | 20250404 | 135100 | 2268862125 | 41900 | 41900 | 41900 | 41900 | 3 |
| 347 | 20250404 | 135000 | 2268736425 | 41900 | 41900 | 41900 | 41850 | 42 |
| 348 | 20250404 | 134900 | 2266977175 | 41900 | 41950 | 41950 | 41900 | 149 |
| 349 | 20250404 | 134800 | 2260732975 | 41950 | 41950 | 41950 | 41900 | 28 |
| 350 | 20250404 | 134700 | 2259558575 | 41950 | 41900 | 41950 | 41850 | 38 |
| 351 | 20250404 | 134600 | 2257965525 | 41900 | 41850 | 41900 | 41800 | 106 |
| 352 | 20250404 | 134500 | 2253530475 | 41850 | 41850 | 41850 | 41850 | 104 |
| 353 | 20250404 | 134400 | 2249178075 | 41850 | 41850 | 41850 | 41850 | 10 |
| 354 | 20250404 | 134300 | 2248759575 | 41850 | 41850 | 41850 | 41850 | 134 |
| 355 | 20250404 | 134200 | 2243151675 | 41900 | 41900 | 41900 | 41900 | 50 |
| 356 | 20250404 | 134100 | 2241056675 | 41900 | 41950 | 41950 | 41900 | 61 |
| 357 | 20250404 | 134000 | 2238500275 | 41950 | 42000 | 42000 | 41900 | 246 |
| 358 | 20250404 | 133900 | 2228189775 | 42000 | 42000 | 42000 | 42000 | 40 |
| 359 | 20250404 | 133800 | 2226509775 | 41950 | 41950 | 42000 | 41900 | 46 |
| 360 | 20250404 | 133700 | 2224579225 | 41950 | 41950 | 41950 | 41950 | 75 |
| 361 | 20250404 | 133600 | 2221432975 | 41950 | 41950 | 41950 | 41950 | 29 |
| 362 | 20250404 | 133500 | 2220216425 | 41950 | 41950 | 42000 | 41950 | 190 |
| 363 | 20250404 | 133400 | 2212244575 | 41950 | 41950 | 41950 | 41950 | 66 |
| 364 | 20250404 | 133300 | 2209475875 | 41950 | 41950 | 41950 | 41950 | 66 |
| 365 | 20250404 | 133200 | 2206707175 | 41950 | 41950 | 41950 | 41950 | 98 |
| 366 | 20250404 | 133100 | 2202596075 | 42000 | 42000 | 42000 | 42000 | 8 |
| 367 | 20250404 | 133000 | 2202260075 | 42000 | 41950 | 42000 | 41950 | 82 |
| 368 | 20250404 | 132900 | 2198818075 | 41950 | 41950 | 41950 | 41950 | 160 |
| 369 | 20250404 | 132800 | 2192106075 | 41950 | 41850 | 42000 | 41850 | 516 |
| 370 | 20250404 | 132700 | 2170485425 | 41900 | 41900 | 41900 | 41900 | 151 |
| 371 | 20250404 | 132600 | 2164158525 | 41950 | 42000 | 42000 | 41950 | 128 |
| 372 | 20250404 | 132500 | 2158787975 | 42000 | 41900 | 42000 | 41900 | 62 |
| 373 | 20250404 | 132400 | 2156186475 | 41900 | 41900 | 41900 | 41900 | 43 |
| 374 | 20250404 | 132300 | 2154384775 | 41900 | 41900 | 41900 | 41900 | 20 |
| 375 | 20250404 | 132200 | 2153546775 | 41850 | 41850 | 41850 | 41850 | 75 |
| 376 | 20250404 | 132100 | 2150408025 | 41850 | 41900 | 41900 | 41850 | 250 |
| 377 | 20250404 | 132000 | 2139943375 | 41900 | 41900 | 41900 | 41900 | 16 |
| 378 | 20250404 | 131900 | 2139272975 | 41900 | 41900 | 41900 | 41850 | 47 |
| 379 | 20250404 | 131800 | 2137304925 | 41900 | 41900 | 41900 | 41900 | 17 |
| 380 | 20250404 | 131700 | 2136592625 | 41900 | 41900 | 41900 | 41900 | 1 |
| 381 | 20250404 | 131600 | 2136550725 | 41850 | 41900 | 41900 | 41850 | 139 |
| 382 | 20250404 | 131500 | 2130733475 | 41900 | 41850 | 41900 | 41850 | 158 |
| 383 | 20250404 | 131400 | 2124113325 | 41900 | 41950 | 41950 | 41900 | 102 |
| 384 | 20250404 | 131300 | 2119838575 | 41900 | 41950 | 41950 | 41900 | 2 |
| 385 | 20250404 | 131200 | 2119754725 | 41950 | 41900 | 41950 | 41900 | 184 |
| 386 | 20250404 | 131100 | 2112044075 | 41950 | 42000 | 42000 | 41950 | 166 |
| 387 | 20250404 | 131000 | 2105079275 | 42000 | 41950 | 42000 | 41950 | 255 |
| 388 | 20250404 | 130900 | 2094380975 | 41950 | 41950 | 41950 | 41950 | 55 |
| 389 | 20250404 | 130800 | 2092073725 | 41950 | 41950 | 41950 | 41950 | 35 |
| 390 | 20250404 | 130700 | 2090605475 | 41950 | 41950 | 41950 | 41900 | 62 |
| 391 | 20250404 | 130600 | 2088005325 | 41950 | 41950 | 41950 | 41950 | 35 |
| 392 | 20250404 | 130500 | 2086537075 | 41950 | 41950 | 41950 | 41950 | 10 |
| 393 | 20250404 | 130400 | 2086117575 | 41950 | 41950 | 41950 | 41950 | 34 |
| 394 | 20250404 | 130300 | 2084691275 | 41900 | 41900 | 41950 | 41900 | 77 |
| 395 | 20250404 | 130200 | 2081463675 | 41950 | 41900 | 41950 | 41900 | 55 |
| 396 | 20250404 | 130100 | 2079158275 | 41900 | 41900 | 41900 | 41900 | 32 |
| 397 | 20250404 | 130000 | 2077817475 | 41900 | 41950 | 41950 | 41900 | 22 |
| 398 | 20250404 | 125900 | 2076895475 | 41950 | 41950 | 41950 | 41950 | 36 |
| 399 | 20250404 | 125800 | 2075385275 | 41950 | 41900 | 41950 | 41900 | 128 |
| 400 | 20250404 | 125700 | 2070021125 | 41900 | 41950 | 41950 | 41900 | 225 |
| 401 | 20250404 | 125600 | 2060592675 | 41900 | 41900 | 41950 | 41900 | 79 |
| 402 | 20250404 | 125500 | 2057280825 | 41900 | 41850 | 41950 | 41850 | 165 |
| 403 | 20250404 | 125400 | 2050371625 | 41900 | 41900 | 41950 | 41900 | 183 |
| 404 | 20250404 | 125300 | 2042702175 | 41900 | 41850 | 41900 | 41850 | 160 |
| 405 | 20250404 | 125200 | 2036003825 | 41850 | 41850 | 41850 | 41800 | 10 |
| 406 | 20250404 | 125100 | 2035585375 | 41850 | 41850 | 41850 | 41850 | 30 |
| 407 | 20250404 | 125000 | 2034329875 | 41850 | 41850 | 41850 | 41850 | 11 |
| 408 | 20250404 | 124900 | 2033869525 | 41800 | 41850 | 41850 | 41750 | 56 |
| 409 | 20250404 | 124800 | 2031528875 | 41800 | 41800 | 41800 | 41800 | 0 |
| 410 | 20250404 | 124700 | 2031528875 | 41800 | 41850 | 41850 | 41800 | 148 |
| 411 | 20250404 | 124600 | 2025337475 | 41950 | 41950 | 41950 | 41900 | 44 |
| 412 | 20250404 | 124500 | 2023492975 | 41950 | 41850 | 41950 | 41850 | 297 |
| 413 | 20250404 | 124400 | 2011060325 | 41850 | 41850 | 41850 | 41850 | 6 |
| 414 | 20250404 | 124300 | 2010809225 | 41850 | 41850 | 41850 | 41850 | 21 |
| 415 | 20250404 | 124200 | 2009930375 | 41750 | 41800 | 41800 | 41750 | 3 |
| 416 | 20250404 | 124100 | 2009805025 | 41800 | 41800 | 41800 | 41800 | 13 |
| 417 | 20250404 | 124000 | 2009261625 | 41800 | 41800 | 41800 | 41800 | 19 |
| 418 | 20250404 | 123900 | 2008467425 | 41800 | 41850 | 41850 | 41750 | 64 |
| 419 | 20250404 | 123800 | 2005793075 | 41850 | 41850 | 41850 | 41800 | 38 |
| 420 | 20250404 | 123700 | 2004204375 | 41850 | 41800 | 41850 | 41800 | 34 |
| 421 | 20250404 | 123600 | 2002782525 | 41850 | 41800 | 41850 | 41800 | 106 |
| 422 | 20250404 | 123500 | 1998351575 | 41800 | 41800 | 41800 | 41800 | 12 |
| 423 | 20250404 | 123400 | 1997849975 | 41800 | 41800 | 41800 | 41800 | 11 |
| 424 | 20250404 | 123300 | 1997390175 | 41700 | 41700 | 41700 | 41700 | 0 |
| 425 | 20250404 | 123200 | 1997390175 | 41700 | 41700 | 41700 | 41700 | 0 |
| 426 | 20250404 | 123100 | 1997390175 | 41700 | 41750 | 41750 | 41700 | 24 |
| 427 | 20250404 | 123000 | 1996388325 | 41800 | 41900 | 41900 | 41800 | 72 |
| 428 | 20250404 | 122900 | 1993377975 | 41900 | 41850 | 41900 | 41800 | 140 |
| 429 | 20250404 | 122800 | 1987518075 | 41800 | 41800 | 41850 | 41800 | 99 |
| 430 | 20250404 | 122700 | 1983378825 | 41700 | 41750 | 41800 | 41700 | 51 |
| 431 | 20250404 | 122600 | 1981251475 | 41750 | 41800 | 41800 | 41700 | 87 |
| 432 | 20250404 | 122500 | 1977619425 | 41800 | 41850 | 41850 | 41750 | 131 |
| 433 | 20250404 | 122400 | 1972140075 | 41850 | 41800 | 41850 | 41800 | 88 |
| 434 | 20250404 | 122300 | 1968459175 | 41750 | 41800 | 41800 | 41750 | 186 |
| 435 | 20250404 | 122200 | 1960688775 | 41800 | 41650 | 41800 | 41650 | 124 |
| 436 | 20250404 | 122100 | 1955517475 | 41600 | 41600 | 41600 | 41600 | 60 |
| 437 | 20250404 | 122000 | 1953021475 | 41600 | 41600 | 41600 | 41600 | 10 |
| 438 | 20250404 | 121900 | 1952605475 | 41600 | 41450 | 41600 | 41450 | 79 |
| 439 | 20250404 | 121800 | 1949321325 | 41500 | 41450 | 41500 | 41400 | 177 |
| 440 | 20250404 | 121700 | 1941980175 | 41400 | 41450 | 41450 | 41400 | 65 |
| 441 | 20250404 | 121600 | 1939286425 | 41550 | 41550 | 41600 | 41550 | 68 |
| 442 | 20250404 | 121500 | 1936460825 | 41550 | 41600 | 41650 | 41000 | 2014 |
| 443 | 20250404 | 121400 | 1853149225 | 41600 | 41550 | 41600 | 41500 | 26 |
| 444 | 20250404 | 121300 | 1852069725 | 41500 | 41650 | 41750 | 41500 | 424 |
| 445 | 20250404 | 121200 | 1834419825 | 41600 | 41700 | 41700 | 41600 | 38 |
| 446 | 20250404 | 121100 | 1832837625 | 41700 | 41550 | 41750 | 41400 | 669 |
| 447 | 20250404 | 121000 | 1805029075 | 41500 | 41500 | 41500 | 41500 | 31 |
| 448 | 20250404 | 120900 | 1803742575 | 41600 | 41650 | 41650 | 41550 | 645 |
| 449 | 20250404 | 120800 | 1776922025 | 41750 | 41750 | 41750 | 41700 | 284 |
| 450 | 20250404 | 120700 | 1765070825 | 41750 | 41800 | 41900 | 41650 | 1178 |
| 451 | 20250404 | 120600 | 1715939625 | 41750 | 41850 | 41850 | 41650 | 1220 |
| 452 | 20250404 | 120500 | 1665090075 | 41900 | 41900 | 41900 | 41850 | 21 |
| 453 | 20250404 | 120400 | 1664210225 | 41900 | 41950 | 41950 | 41900 | 63 |
| 454 | 20250404 | 120300 | 1661568425 | 42000 | 42050 | 42050 | 41950 | 8 |
| 455 | 20250404 | 120200 | 1661232325 | 41950 | 42050 | 42050 | 41950 | 209 |
| 456 | 20250404 | 120100 | 1652451475 | 42050 | 42050 | 42050 | 42050 | 2 |
| 457 | 20250404 | 120000 | 1652367375 | 42200 | 42200 | 42200 | 42200 | 0 |
| 458 | 20250404 | 115900 | 1652367375 | 42200 | 42050 | 42200 | 42050 | 90 |
| 459 | 20250404 | 115800 | 1648578125 | 42000 | 42150 | 42150 | 42000 | 36 |
| 460 | 20250404 | 115700 | 1647064275 | 42050 | 42150 | 42150 | 42050 | 11 |
| 461 | 20250404 | 115600 | 1646600725 | 42100 | 42200 | 42200 | 42100 | 75 |
| 462 | 20250404 | 115500 | 1643441025 | 42200 | 42150 | 42200 | 42150 | 11 |
| 463 | 20250404 | 115400 | 1642976875 | 42200 | 42250 | 42250 | 42200 | 62 |
| 464 | 20250404 | 115300 | 1640359225 | 42250 | 42200 | 42250 | 42200 | 276 |
| 465 | 20250404 | 115200 | 1628700125 | 42200 | 42150 | 42200 | 42150 | 228 |
| 466 | 20250404 | 115100 | 1619083725 | 42150 | 42250 | 42250 | 42150 | 59 |
| 467 | 20250404 | 115000 | 1616594925 | 42250 | 42200 | 42250 | 42200 | 109 |
| 468 | 20250404 | 114900 | 1611994775 | 42150 | 42150 | 42150 | 42150 | 389 |
| 469 | 20250404 | 114800 | 1595598425 | 42150 | 42150 | 42150 | 42100 | 29 |
| 470 | 20250404 | 114700 | 1594376125 | 42150 | 42150 | 42150 | 42150 | 8 |
| 471 | 20250404 | 114600 | 1594038925 | 42150 | 42100 | 42150 | 42100 | 26 |
| 472 | 20250404 | 114500 | 1592943925 | 42100 | 42100 | 42150 | 42100 | 7 |
| 473 | 20250404 | 114400 | 1592649175 | 42100 | 42100 | 42100 | 42000 | 122 |
| 474 | 20250404 | 114300 | 1587519075 | 42100 | 42100 | 42100 | 42100 | 11 |
| 475 | 20250404 | 114200 | 1587055975 | 42100 | 42100 | 42100 | 42100 | 2 |
| 476 | 20250404 | 114100 | 1586971775 | 42150 | 42100 | 42150 | 42050 | 143 |
| 477 | 20250404 | 114000 | 1580952275 | 42100 | 42200 | 42250 | 42050 | 133 |
| 478 | 20250404 | 113900 | 1575351375 | 42150 | 42200 | 42250 | 42150 | 463 |
| 479 | 20250404 | 113800 | 1555812525 | 42200 | 42200 | 42200 | 42200 | 30 |
| 480 | 20250404 | 113700 | 1554546525 | 42200 | 42150 | 42200 | 42150 | 62 |
| 481 | 20250404 | 113600 | 1551932375 | 42150 | 42150 | 42150 | 42100 | 37 |
| 482 | 20250404 | 113500 | 1550373875 | 42150 | 41950 | 42200 | 41900 | 907 |
| 483 | 20250404 | 113400 | 1512333025 | 41950 | 42000 | 42000 | 41950 | 47 |
| 484 | 20250404 | 113300 | 1510361275 | 41950 | 42000 | 42000 | 41950 | 49 |
| 485 | 20250404 | 113200 | 1508304275 | 42000 | 42000 | 42000 | 42000 | 10 |
| 486 | 20250404 | 113100 | 1507884275 | 42000 | 42000 | 42000 | 41950 | 56 |
| 487 | 20250404 | 113000 | 1505534625 | 41950 | 41950 | 42000 | 41900 | 47 |
| 488 | 20250404 | 112900 | 1503563375 | 41950 | 41950 | 41950 | 41950 | 47 |
| 489 | 20250404 | 112800 | 1501591725 | 42000 | 42050 | 42050 | 42000 | 16 |
| 490 | 20250404 | 112700 | 1500919275 | 42050 | 42000 | 42100 | 42000 | 120 |
| 491 | 20250404 | 112600 | 1495874575 | 42050 | 41950 | 42100 | 41950 | 184 |
| 492 | 20250404 | 112500 | 1488142425 | 42050 | 42250 | 42250 | 41900 | 362 |
| 493 | 20250404 | 112400 | 1472916975 | 42050 | 42150 | 42300 | 42050 | 379 |
| 494 | 20250404 | 112300 | 1456944875 | 42200 | 42300 | 42350 | 42200 | 544 |
| 495 | 20250404 | 112200 | 1433915125 | 42300 | 42150 | 42300 | 42150 | 470 |
| 496 | 20250404 | 112100 | 1414063675 | 42150 | 42150 | 42150 | 42100 | 53 |
| 497 | 20250404 | 112000 | 1411832225 | 42150 | 42100 | 42150 | 42100 | 79 |
| 498 | 20250404 | 111900 | 1408505975 | 42100 | 41850 | 42100 | 41850 | 388 |
| 499 | 20250404 | 111800 | 1392244525 | 41850 | 41900 | 41900 | 41700 | 343 |
| 500 | 20250404 | 111700 | 1377904775 | 41950 | 42100 | 42150 | 41950 | 214 |
| 501 | 20250404 | 111600 | 1368912625 | 42200 | 42200 | 42200 | 42100 | 43 |
| 502 | 20250404 | 111500 | 1367099975 | 42200 | 42250 | 42250 | 42200 | 296 |
| 503 | 20250404 | 111400 | 1354596525 | 42250 | 42250 | 42250 | 42250 | 26 |
| 504 | 20250404 | 111300 | 1353498025 | 42250 | 42200 | 42250 | 42150 | 306 |
| 505 | 20250404 | 111200 | 1340586275 | 42150 | 42200 | 42200 | 42150 | 210 |
| 506 | 20250404 | 111100 | 1331733725 | 42200 | 42150 | 42200 | 42150 | 881 |
| 507 | 20250404 | 111000 | 1294568825 | 42150 | 42100 | 42150 | 42100 | 49 |
| 508 | 20250404 | 110900 | 1292503525 | 42100 | 42150 | 42200 | 42100 | 1074 |
| 509 | 20250404 | 110800 | 1247229575 | 42150 | 42100 | 42150 | 42000 | 1089 |
| 510 | 20250404 | 110700 | 1201398675 | 42050 | 41950 | 42100 | 41950 | 782 |
| 511 | 20250404 | 110600 | 1168554675 | 41900 | 41950 | 41950 | 41900 | 135 |
| 512 | 20250404 | 110500 | 1162897225 | 41950 | 41850 | 41950 | 41850 | 100 |
| 513 | 20250404 | 110400 | 1158708925 | 41900 | 41800 | 41950 | 41750 | 157 |
| 514 | 20250404 | 110300 | 1152142575 | 41800 | 41800 | 41850 | 41800 | 28 |
| 515 | 20250404 | 110200 | 1150971775 | 41800 | 41800 | 41800 | 41800 | 36 |
| 516 | 20250404 | 110100 | 1149466975 | 41850 | 41850 | 41850 | 41850 | 8 |
| 517 | 20250404 | 110000 | 1149132175 | 41850 | 41900 | 41900 | 41800 | 236 |
| 518 | 20250404 | 105900 | 1139248725 | 41900 | 41850 | 41900 | 41850 | 103 |
| 519 | 20250404 | 105800 | 1134938125 | 41900 | 41800 | 41900 | 41700 | 652 |
| 520 | 20250404 | 105700 | 1107693025 | 41800 | 41900 | 41950 | 41500 | 831 |
| 521 | 20250404 | 105600 | 1073006025 | 41900 | 41900 | 41900 | 41900 | 8 |
| 522 | 20250404 | 105500 | 1072670825 | 41850 | 41950 | 41950 | 41850 | 86 |
| 523 | 20250404 | 105400 | 1069064025 | 42000 | 41900 | 42000 | 41900 | 25 |
| 524 | 20250404 | 105300 | 1068014125 | 42000 | 41950 | 42000 | 41900 | 357 |
| 525 | 20250404 | 105200 | 1053026375 | 42000 | 41900 | 42000 | 41850 | 371 |
| 526 | 20250404 | 105100 | 1037457475 | 41900 | 41800 | 42000 | 41800 | 309 |
| 527 | 20250404 | 105000 | 1024504375 | 41800 | 41700 | 41800 | 41700 | 110 |
| 528 | 20250404 | 104900 | 1019909175 | 41750 | 41750 | 41750 | 41750 | 23 |
| 529 | 20250404 | 104800 | 1018948925 | 41750 | 41800 | 41850 | 41700 | 240 |
| 530 | 20250404 | 104700 | 1008924125 | 41800 | 41650 | 41800 | 41650 | 342 |
| 531 | 20250404 | 104600 | 994657625 | 41650 | 41700 | 41750 | 41650 | 169 |
| 532 | 20250404 | 104500 | 987613875 | 41700 | 41550 | 41750 | 41550 | 325 |
| 533 | 20250404 | 104400 | 974076075 | 41550 | 41550 | 41550 | 41550 | 39 |
| 534 | 20250404 | 104300 | 972455625 | 41550 | 41700 | 41700 | 41550 | 90 |
| 535 | 20250404 | 104200 | 968713875 | 41700 | 41600 | 41700 | 41600 | 104 |
| 536 | 20250404 | 104100 | 964387075 | 41650 | 41650 | 41650 | 41650 | 46 |
| 537 | 20250404 | 104000 | 962471175 | 41650 | 41600 | 41650 | 41600 | 23 |
| 538 | 20250404 | 103900 | 961513925 | 41650 | 41650 | 41650 | 41600 | 97 |
| 539 | 20250404 | 103800 | 957473925 | 41600 | 41600 | 41600 | 41600 | 15 |
| 540 | 20250404 | 103700 | 956849925 | 41600 | 41600 | 41600 | 41600 | 33 |
| 541 | 20250404 | 103600 | 955477125 | 41600 | 41600 | 41600 | 41600 | 0 |
| 542 | 20250404 | 103500 | 955477125 | 41600 | 41600 | 41600 | 41600 | 0 |
| 543 | 20250404 | 103400 | 955477125 | 41600 | 41650 | 41700 | 41600 | 18 |
| 544 | 20250404 | 103300 | 954727775 | 41600 | 41600 | 41600 | 41600 | 98 |
| 545 | 20250404 | 103200 | 950650975 | 41650 | 41650 | 41650 | 41650 | 14 |
| 546 | 20250404 | 103100 | 950067875 | 41600 | 41600 | 41600 | 41600 | 7 |
| 547 | 20250404 | 103000 | 949776675 | 41600 | 41600 | 41600 | 41600 | 25 |
| 548 | 20250404 | 102900 | 948736675 | 41600 | 41600 | 41600 | 41600 | 7 |
| 549 | 20250404 | 102800 | 948445475 | 41600 | 41600 | 41600 | 41600 | 8 |
| 550 | 20250404 | 102700 | 948112675 | 41600 | 41600 | 41600 | 41550 | 4 |
| 551 | 20250404 | 102600 | 947946375 | 41550 | 41700 | 41700 | 41550 | 142 |
| 552 | 20250404 | 102500 | 942034325 | 41700 | 41750 | 41750 | 41700 | 64 |
| 553 | 20250404 | 102400 | 939365175 | 41750 | 41800 | 41800 | 41750 | 216 |
| 554 | 20250404 | 102300 | 930346475 | 41800 | 41800 | 41800 | 41800 | 0 |
| 555 | 20250404 | 102200 | 930346475 | 41800 | 41800 | 41800 | 41800 | 84 |
| 556 | 20250404 | 102100 | 926835275 | 41800 | 41800 | 41800 | 41800 | 8 |
| 557 | 20250404 | 102000 | 926500875 | 41750 | 41750 | 41750 | 41700 | 22 |
| 558 | 20250404 | 101900 | 925582775 | 41800 | 41600 | 41800 | 41500 | 238 |
| 559 | 20250404 | 101800 | 915683325 | 41650 | 41700 | 41700 | 41650 | 109 |
| 560 | 20250404 | 101700 | 911141125 | 41750 | 41700 | 41750 | 41700 | 17 |
| 561 | 20250404 | 101600 | 910431725 | 41700 | 41700 | 41700 | 41650 | 80 |
| 562 | 20250404 | 101500 | 907095925 | 41700 | 41750 | 41750 | 41700 | 45 |
| 563 | 20250404 | 101400 | 905219075 | 41750 | 41750 | 41750 | 41750 | 50 |
| 564 | 20250404 | 101300 | 903131575 | 41750 | 41850 | 41850 | 41750 | 43 |
| 565 | 20250404 | 101200 | 901333825 | 41750 | 41750 | 41850 | 41750 | 113 |
| 566 | 20250404 | 101100 | 896611975 | 41700 | 41700 | 41700 | 41700 | 13 |
| 567 | 20250404 | 101000 | 896069875 | 41700 | 41700 | 41700 | 41700 | 14 |
| 568 | 20250404 | 100900 | 895486075 | 41700 | 41700 | 41700 | 41700 | 0 |
| 569 | 20250404 | 100800 | 895486075 | 41700 | 41700 | 41700 | 41700 | 36 |
| 570 | 20250404 | 100700 | 893984875 | 41700 | 41650 | 41750 | 41650 | 77 |
| 571 | 20250404 | 100600 | 890773025 | 41600 | 41600 | 41600 | 41600 | 35 |
| 572 | 20250404 | 100500 | 889317025 | 41600 | 41600 | 41600 | 41600 | 84 |
| 573 | 20250404 | 100400 | 885822625 | 41650 | 41750 | 41750 | 41650 | 244 |
| 574 | 20250404 | 100300 | 875648675 | 41750 | 41750 | 41750 | 41750 | 9 |
| 575 | 20250404 | 100200 | 875272925 | 41750 | 41750 | 41750 | 41750 | 0 |
| 576 | 20250404 | 100100 | 875272925 | 41750 | 41750 | 41750 | 41750 | 1 |
| 577 | 20250404 | 100000 | 875231175 | 41700 | 41700 | 41700 | 41700 | 27 |
| 578 | 20250404 | 095900 | 874105275 | 41700 | 41650 | 41700 | 41650 | 23 |
| 579 | 20250404 | 095800 | 873146925 | 41650 | 41700 | 41700 | 41600 | 64 |
| 580 | 20250404 | 095700 | 870479025 | 41700 | 41750 | 41750 | 41700 | 29 |
| 581 | 20250404 | 095600 | 869268675 | 41750 | 41900 | 41900 | 41750 | 120 |
| 582 | 20250404 | 095500 | 864249525 | 41900 | 41900 | 41900 | 41900 | 16 |
| 583 | 20250404 | 095400 | 863579125 | 41850 | 41850 | 41850 | 41850 | 57 |
| 584 | 20250404 | 095300 | 861193675 | 41800 | 41850 | 41850 | 41800 | 141 |
| 585 | 20250404 | 095200 | 855294775 | 41825 | 42000 | 42000 | 41825 | 175 |
| 586 | 20250404 | 095100 | 847964800 | 41950 | 42000 | 42000 | 41950 | 19 |
| 587 | 20250404 | 095000 | 847167000 | 41950 | 42050 | 42050 | 41950 | 272 |
| 588 | 20250404 | 094900 | 835732650 | 42000 | 42000 | 42000 | 42000 | 85 |
| 589 | 20250404 | 094800 | 832162650 | 42000 | 42000 | 42000 | 42000 | 41 |
| 590 | 20250404 | 094700 | 830440650 | 42000 | 42050 | 42050 | 42000 | 135 |
| 591 | 20250404 | 094600 | 824764900 | 42050 | 42000 | 42050 | 41950 | 147 |
| 592 | 20250404 | 094500 | 818587500 | 42000 | 41800 | 42000 | 41800 | 210 |
| 593 | 20250404 | 094400 | 809800100 | 41800 | 41950 | 41950 | 41750 | 347 |
| 594 | 20250404 | 094300 | 795300250 | 41950 | 42050 | 42050 | 41900 | 420 |
| 595 | 20250404 | 094200 | 777681050 | 42100 | 42150 | 42150 | 42000 | 303 |
| 596 | 20250404 | 094100 | 764930450 | 42100 | 42100 | 42200 | 42050 | 851 |
| 597 | 20250404 | 094000 | 729081200 | 42100 | 42100 | 42150 | 42050 | 200 |
| 598 | 20250404 | 093900 | 720657450 | 42100 | 41900 | 42100 | 41900 | 1821 |
| 599 | 20250404 | 093800 | 644165600 | 41950 | 41950 | 41950 | 41950 | 6 |
| 600 | 20250404 | 093700 | 643913900 | 41950 | 42000 | 42100 | 41850 | 3990 |
| 601 | 20250404 | 093600 | 476303850 | 41950 | 41950 | 42000 | 41950 | 167 |
| 602 | 20250404 | 093500 | 469298150 | 41950 | 41850 | 41950 | 41850 | 647 |
| 603 | 20250404 | 093400 | 442180000 | 41850 | 41800 | 41850 | 41800 | 48 |
| 604 | 20250404 | 093300 | 440172000 | 41800 | 41750 | 41850 | 41700 | 400 |
| 605 | 20250404 | 093200 | 423463550 | 41700 | 41700 | 41700 | 41700 | 30 |
| 606 | 20250404 | 093100 | 422212550 | 41700 | 41750 | 41750 | 41700 | 77 |
| 607 | 20250404 | 093000 | 419000250 | 41850 | 41850 | 41850 | 41850 | 0 |
| 608 | 20250404 | 092900 | 419000250 | 41850 | 41650 | 41850 | 41650 | 205 |
| 609 | 20250404 | 092800 | 410437750 | 41600 | 41450 | 41600 | 41450 | 90 |
| 610 | 20250404 | 092700 | 406697750 | 41450 | 41450 | 41450 | 41450 | 55 |
| 611 | 20250404 | 092600 | 404418000 | 41450 | 41550 | 41550 | 41450 | 268 |
| 612 | 20250404 | 092500 | 393299350 | 41550 | 41500 | 41550 | 41500 | 30 |
| 613 | 20250404 | 092400 | 392053350 | 41550 | 41550 | 41550 | 41550 | 10 |
| 614 | 20250404 | 092300 | 391637850 | 41500 | 41450 | 41500 | 41450 | 68 |
| 615 | 20250404 | 092200 | 388818500 | 41450 | 41400 | 41450 | 41400 | 21 |
| 616 | 20250404 | 092100 | 387949050 | 41400 | 41400 | 41400 | 41400 | 16 |
| 617 | 20250404 | 092000 | 387286650 | 41400 | 41400 | 41400 | 41400 | 69 |
| 618 | 20250404 | 091900 | 384430050 | 41500 | 41450 | 41500 | 41450 | 10 |
| 619 | 20250404 | 091800 | 384015450 | 41400 | 41400 | 41400 | 41400 | 1 |
| 620 | 20250404 | 091700 | 383974050 | 41400 | 41300 | 41400 | 41250 | 266 |
| 621 | 20250404 | 091600 | 372989950 | 41300 | 41350 | 41350 | 41200 | 339 |
| 622 | 20250404 | 091500 | 358980750 | 41350 | 41350 | 41350 | 41350 | 25 |
| 623 | 20250404 | 091400 | 357947000 | 41350 | 41350 | 41350 | 41350 | 29 |
| 624 | 20250404 | 091300 | 356747850 | 41350 | 41550 | 41550 | 41350 | 733 |
| 625 | 20250404 | 091200 | 326374500 | 41550 | 41800 | 41800 | 41550 | 250 |
| 626 | 20250404 | 091100 | 315964350 | 41750 | 41900 | 41900 | 41700 | 323 |
| 627 | 20250404 | 091000 | 302477200 | 41900 | 42000 | 42000 | 41700 | 1035 |
| 628 | 20250404 | 090900 | 259213000 | 42000 | 42000 | 42000 | 41950 | 281 |
| 629 | 20250404 | 090800 | 247413950 | 42000 | 42000 | 42050 | 41950 | 421 |
| 630 | 20250404 | 090700 | 229730200 | 42000 | 42000 | 42050 | 42000 | 923 |
| 631 | 20250404 | 090600 | 190924400 | 42000 | 41950 | 42050 | 41950 | 812 |
| 632 | 20250404 | 090500 | 156818300 | 42000 | 42000 | 42050 | 41900 | 413 |
| 633 | 20250404 | 090400 | 139479550 | 42000 | 42000 | 42050 | 41850 | 608 |
| 634 | 20250404 | 090300 | 113962400 | 42050 | 41600 | 42100 | 41600 | 868 |
| 635 | 20250404 | 090200 | 77688700 | 41600 | 41400 | 41600 | 41400 | 368 |
| 636 | 20250404 | 090100 | 62407700 | 41450 | 41250 | 41450 | 41250 | 534 |
| 637 | 20250404 | 090000 | 40334800 | 41050 | 40950 | 41050 | 40950 | 984 |