32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 190000 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 5218 |
| 3 | 20250404 | 185900 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 4 | 20250404 | 185800 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 5 | 20250404 | 185700 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 6 | 20250404 | 185600 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 7 | 20250404 | 185500 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 8 | 20250404 | 185400 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 9 | 20250404 | 185300 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 10 | 20250404 | 185200 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 11 | 20250404 | 185100 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 12 | 20250404 | 185000 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 13 | 20250404 | 184900 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 14 | 20250404 | 184800 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 15 | 20250404 | 184700 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 16 | 20250404 | 184600 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 17 | 20250404 | 184500 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 18 | 20250404 | 184400 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 19 | 20250404 | 184300 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 20 | 20250404 | 184200 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 21 | 20250404 | 184100 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 22 | 20250404 | 184000 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 23 | 20250404 | 183900 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 24 | 20250404 | 183800 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 25 | 20250404 | 183700 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 26 | 20250404 | 183600 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 27 | 20250404 | 183500 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 28 | 20250404 | 183400 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 29 | 20250404 | 183300 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 30 | 20250404 | 183200 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 31 | 20250404 | 183100 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 32 | 20250404 | 183000 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 5218 |
| 33 | 20250404 | 182900 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 34 | 20250404 | 182800 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 35 | 20250404 | 182700 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 36 | 20250404 | 182600 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 37 | 20250404 | 182500 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 38 | 20250404 | 182400 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 39 | 20250404 | 182300 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 40 | 20250404 | 182200 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 41 | 20250404 | 182100 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 42 | 20250404 | 182000 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 43 | 20250404 | 181900 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 44 | 20250404 | 181800 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 45 | 20250404 | 181700 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 46 | 20250404 | 181600 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 47 | 20250404 | 181500 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 48 | 20250404 | 181400 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 49 | 20250404 | 181300 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 50 | 20250404 | 181200 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 51 | 20250404 | 181100 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 52 | 20250404 | 181000 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 53 | 20250404 | 180900 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 54 | 20250404 | 180800 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 55 | 20250404 | 180700 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 56 | 20250404 | 180600 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 57 | 20250404 | 180500 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 58 | 20250404 | 180400 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 59 | 20250404 | 180300 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 60 | 20250404 | 180200 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 61 | 20250404 | 180100 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 62 | 20250404 | 180000 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 5218 |
| 63 | 20250404 | 175900 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 64 | 20250404 | 175800 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 65 | 20250404 | 175700 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 66 | 20250404 | 175600 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 67 | 20250404 | 175500 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 68 | 20250404 | 175400 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 69 | 20250404 | 175300 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 70 | 20250404 | 175200 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 71 | 20250404 | 175100 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 72 | 20250404 | 175000 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 73 | 20250404 | 174900 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 74 | 20250404 | 174800 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 75 | 20250404 | 174700 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 76 | 20250404 | 174600 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 77 | 20250404 | 174500 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 78 | 20250404 | 174400 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 79 | 20250404 | 174300 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 80 | 20250404 | 174200 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 81 | 20250404 | 174100 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 82 | 20250404 | 174000 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 83 | 20250404 | 173900 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 84 | 20250404 | 173800 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 85 | 20250404 | 173700 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 86 | 20250404 | 173600 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 87 | 20250404 | 173500 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 88 | 20250404 | 173400 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 89 | 20250404 | 173300 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 90 | 20250404 | 173200 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 91 | 20250404 | 173100 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 92 | 20250404 | 173000 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 5218 |
| 93 | 20250404 | 172900 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 94 | 20250404 | 172800 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 95 | 20250404 | 172700 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 96 | 20250404 | 172600 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 97 | 20250404 | 172500 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 98 | 20250404 | 172400 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 99 | 20250404 | 172300 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 100 | 20250404 | 172200 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 101 | 20250404 | 172100 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 102 | 20250404 | 172000 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 103 | 20250404 | 171900 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 104 | 20250404 | 171800 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 105 | 20250404 | 171700 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 106 | 20250404 | 171600 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 107 | 20250404 | 171500 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 108 | 20250404 | 171400 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 109 | 20250404 | 171300 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 110 | 20250404 | 171200 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 111 | 20250404 | 171100 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 112 | 20250404 | 171000 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 113 | 20250404 | 170900 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 114 | 20250404 | 170800 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 115 | 20250404 | 170700 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 116 | 20250404 | 170600 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 117 | 20250404 | 170500 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 118 | 20250404 | 170400 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 119 | 20250404 | 170300 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 120 | 20250404 | 170200 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 121 | 20250404 | 170100 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 122 | 20250404 | 170000 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 5218 |
| 123 | 20250404 | 165900 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 124 | 20250404 | 165800 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 125 | 20250404 | 165700 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 126 | 20250404 | 165600 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 127 | 20250404 | 165500 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 128 | 20250404 | 165400 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 129 | 20250404 | 165300 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 130 | 20250404 | 165200 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 131 | 20250404 | 165100 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 132 | 20250404 | 165000 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 133 | 20250404 | 164900 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 134 | 20250404 | 164800 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 135 | 20250404 | 164700 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 136 | 20250404 | 164600 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 137 | 20250404 | 164500 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 138 | 20250404 | 164400 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 139 | 20250404 | 164300 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 140 | 20250404 | 164200 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 141 | 20250404 | 164100 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 142 | 20250404 | 164000 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 143 | 20250404 | 163900 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 144 | 20250404 | 163800 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 145 | 20250404 | 163700 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 146 | 20250404 | 163600 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 147 | 20250404 | 163500 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 148 | 20250404 | 163400 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 149 | 20250404 | 163300 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 150 | 20250404 | 163200 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 151 | 20250404 | 163100 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 152 | 20250404 | 163000 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 5218 |
| 153 | 20250404 | 162900 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 154 | 20250404 | 162800 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 155 | 20250404 | 162700 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 156 | 20250404 | 162600 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 157 | 20250404 | 162500 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 158 | 20250404 | 162400 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 159 | 20250404 | 162300 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 160 | 20250404 | 162200 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 161 | 20250404 | 162100 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 162 | 20250404 | 162000 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 163 | 20250404 | 161900 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 164 | 20250404 | 161800 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 165 | 20250404 | 161700 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 166 | 20250404 | 161600 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 167 | 20250404 | 161500 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 168 | 20250404 | 161400 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 169 | 20250404 | 161300 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 170 | 20250404 | 161200 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 171 | 20250404 | 161100 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 172 | 20250404 | 161000 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 173 | 20250404 | 160900 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 174 | 20250404 | 160800 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 175 | 20250404 | 160700 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 176 | 20250404 | 160600 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 177 | 20250404 | 160500 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 178 | 20250404 | 160400 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 179 | 20250404 | 160300 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 180 | 20250404 | 160200 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 181 | 20250404 | 160100 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 182 | 20250404 | 160000 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 5218 |
| 183 | 20250404 | 155900 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 184 | 20250404 | 155800 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 185 | 20250404 | 155700 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 186 | 20250404 | 155600 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 187 | 20250404 | 155500 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 188 | 20250404 | 155400 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 189 | 20250404 | 155300 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 190 | 20250404 | 155200 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 191 | 20250404 | 155100 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 192 | 20250404 | 155000 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 193 | 20250404 | 154900 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 194 | 20250404 | 154800 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 195 | 20250404 | 154700 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 196 | 20250404 | 154600 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 197 | 20250404 | 154500 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 198 | 20250404 | 154400 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 199 | 20250404 | 154300 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 200 | 20250404 | 154200 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 201 | 20250404 | 154100 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 202 | 20250404 | 154000 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 203 | 20250404 | 153900 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 204 | 20250404 | 153800 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 205 | 20250404 | 153700 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 206 | 20250404 | 153600 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 207 | 20250404 | 153500 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 208 | 20250404 | 153400 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 209 | 20250404 | 153300 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 210 | 20250404 | 153200 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 211 | 20250404 | 153100 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 212 | 20250404 | 153000 | 10889613800 | 23950 | 23950 | 23950 | 23950 | 10436 |
| 213 | 20250404 | 152900 | 10764642700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20250404 | 152800 | 10764642700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20250404 | 152700 | 10764642700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20250404 | 152600 | 10764642700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20250404 | 152500 | 10764642700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20250404 | 152400 | 10764642700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20250404 | 152300 | 10764642700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20250404 | 152200 | 10764642700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20250404 | 152100 | 10764642700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20250404 | 152000 | 10764642700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20250404 | 151900 | 10764642700 | 23850 | 23900 | 23900 | 23850 | 253 |
| 224 | 20250404 | 151800 | 10758603575 | 23850 | 23900 | 23900 | 23850 | 354 |
| 225 | 20250404 | 151700 | 10750145625 | 23900 | 23900 | 23950 | 23850 | 1226 |
| 226 | 20250404 | 151600 | 10720842650 | 23850 | 23850 | 23900 | 23850 | 161 |
| 227 | 20250404 | 151500 | 10716995625 | 23900 | 23850 | 23900 | 23850 | 39 |
| 228 | 20250404 | 151400 | 10716064350 | 23850 | 23900 | 23900 | 23850 | 201 |
| 229 | 20250404 | 151300 | 10711262050 | 23850 | 23850 | 23900 | 23800 | 233 |
| 230 | 20250404 | 151200 | 10705711550 | 23850 | 23850 | 23900 | 23800 | 886 |
| 231 | 20250404 | 151100 | 10684574650 | 23850 | 23900 | 23900 | 23850 | 714 |
| 232 | 20250404 | 151000 | 10667538350 | 23900 | 23850 | 23900 | 23850 | 295 |
| 233 | 20250404 | 150900 | 10660488100 | 23900 | 23900 | 23900 | 23850 | 1311 |
| 234 | 20250404 | 150800 | 10629156925 | 23900 | 23850 | 23900 | 23850 | 337 |
| 235 | 20250404 | 150700 | 10621118100 | 23900 | 23900 | 23950 | 23850 | 982 |
| 236 | 20250404 | 150600 | 10597648775 | 23900 | 23900 | 23950 | 23900 | 1087 |
| 237 | 20250404 | 150500 | 10571662625 | 23900 | 23850 | 23900 | 23800 | 421 |
| 238 | 20250404 | 150400 | 10561613525 | 23850 | 23850 | 23900 | 23800 | 1597 |
| 239 | 20250404 | 150300 | 10523548275 | 23850 | 23850 | 23900 | 23800 | 982 |
| 240 | 20250404 | 150200 | 10500127725 | 23825 | 23850 | 23900 | 23800 | 475 |
| 241 | 20250404 | 150100 | 10488799775 | 23850 | 23850 | 23850 | 23800 | 1473 |
| 242 | 20250404 | 150000 | 10453685275 | 23850 | 23850 | 23850 | 23800 | 320 |
| 243 | 20250404 | 145900 | 10446054575 | 23850 | 23850 | 23900 | 23800 | 584 |
| 244 | 20250404 | 145800 | 10432126375 | 23900 | 23800 | 23900 | 23800 | 997 |
| 245 | 20250404 | 145700 | 10408345475 | 23800 | 23750 | 23800 | 23750 | 516 |
| 246 | 20250404 | 145600 | 10396064725 | 23800 | 23800 | 23800 | 23700 | 1038 |
| 247 | 20250404 | 145500 | 10371417225 | 23800 | 23750 | 23800 | 23700 | 514 |
| 248 | 20250404 | 145400 | 10359213375 | 23750 | 23750 | 23800 | 23700 | 656 |
| 249 | 20250404 | 145300 | 10343633350 | 23750 | 23750 | 23750 | 23700 | 460 |
| 250 | 20250404 | 145200 | 10332711300 | 23750 | 23700 | 23750 | 23650 | 613 |
| 251 | 20250404 | 145100 | 10318172000 | 23750 | 23800 | 23800 | 23700 | 3236 |
| 252 | 20250404 | 145000 | 10241396500 | 23800 | 23800 | 23800 | 23750 | 836 |
| 253 | 20250404 | 144900 | 10221520450 | 23800 | 23750 | 23800 | 23750 | 1037 |
| 254 | 20250404 | 144800 | 10196865050 | 23750 | 23800 | 23800 | 23750 | 727 |
| 255 | 20250404 | 144700 | 10179562900 | 23800 | 23800 | 23800 | 23750 | 1371 |
| 256 | 20250404 | 144600 | 10146935050 | 23800 | 23850 | 23900 | 23800 | 3581 |
| 257 | 20250404 | 144500 | 10061653950 | 23850 | 23850 | 23900 | 23850 | 2459 |
| 258 | 20250404 | 144400 | 10003006750 | 23800 | 23850 | 23850 | 23800 | 1155 |
| 259 | 20250404 | 144300 | 9975489425 | 23850 | 23850 | 23850 | 23800 | 813 |
| 260 | 20250404 | 144200 | 9956100025 | 23850 | 23850 | 23850 | 23800 | 2266 |
| 261 | 20250404 | 144100 | 9902069875 | 23850 | 23850 | 23850 | 23800 | 460 |
| 262 | 20250404 | 144000 | 9891104675 | 23850 | 23800 | 23850 | 23750 | 1928 |
| 263 | 20250404 | 143900 | 9845220575 | 23800 | 23800 | 23800 | 23750 | 1111 |
| 264 | 20250404 | 143800 | 9818780225 | 23800 | 23800 | 23800 | 23750 | 720 |
| 265 | 20250404 | 143700 | 9801660425 | 23800 | 23750 | 23800 | 23700 | 584 |
| 266 | 20250404 | 143600 | 9787788875 | 23800 | 23750 | 23800 | 23750 | 1996 |
| 267 | 20250404 | 143500 | 9740348725 | 23800 | 23850 | 23850 | 23750 | 1385 |
| 268 | 20250404 | 143400 | 9707421775 | 23800 | 23850 | 23850 | 23800 | 885 |
| 269 | 20250404 | 143300 | 9686330425 | 23850 | 23850 | 23850 | 23800 | 1657 |
| 270 | 20250404 | 143200 | 9646873175 | 23850 | 23850 | 23850 | 23800 | 1856 |
| 271 | 20250404 | 143100 | 9602630825 | 23850 | 23800 | 23850 | 23750 | 1111 |
| 272 | 20250404 | 143000 | 9576142675 | 23800 | 23850 | 23850 | 23750 | 1274 |
| 273 | 20250404 | 142900 | 9545816025 | 23850 | 23900 | 23900 | 23800 | 1123 |
| 274 | 20250404 | 142800 | 9519027225 | 23850 | 23750 | 23850 | 23750 | 1557 |
| 275 | 20250404 | 142700 | 9481926175 | 23800 | 23800 | 23800 | 23750 | 980 |
| 276 | 20250404 | 142600 | 9458605625 | 23800 | 23750 | 23800 | 23700 | 1540 |
| 277 | 20250404 | 142500 | 9422027125 | 23750 | 23700 | 23800 | 23700 | 529 |
| 278 | 20250404 | 142400 | 9409451975 | 23750 | 23650 | 23750 | 23600 | 2787 |
| 279 | 20250404 | 142300 | 9343498525 | 23650 | 23650 | 23650 | 23550 | 1331 |
| 280 | 20250404 | 142200 | 9312080875 | 23650 | 23650 | 23650 | 23650 | 387 |
| 281 | 20250404 | 142100 | 9302928325 | 23650 | 23650 | 23650 | 23600 | 458 |
| 282 | 20250404 | 142000 | 9292099125 | 23650 | 23600 | 23650 | 23600 | 1897 |
| 283 | 20250404 | 141900 | 9247313200 | 23600 | 23650 | 23650 | 23600 | 918 |
| 284 | 20250404 | 141800 | 9225618925 | 23650 | 23550 | 23650 | 23550 | 5952 |
| 285 | 20250404 | 141700 | 9085182025 | 23600 | 23550 | 23600 | 23500 | 1552 |
| 286 | 20250404 | 141600 | 9048632575 | 23550 | 23550 | 23600 | 23500 | 4230 |
| 287 | 20250404 | 141500 | 8949037775 | 23550 | 23500 | 23550 | 23450 | 1682 |
| 288 | 20250404 | 141400 | 8909523225 | 23500 | 23550 | 23600 | 23500 | 3138 |
| 289 | 20250404 | 141300 | 8835753975 | 23500 | 23550 | 23550 | 23500 | 373 |
| 290 | 20250404 | 141200 | 8826977525 | 23550 | 23500 | 23550 | 23450 | 2670 |
| 291 | 20250404 | 141100 | 8764188850 | 23500 | 23500 | 23550 | 23450 | 2326 |
| 292 | 20250404 | 141000 | 8709520300 | 23550 | 23450 | 23550 | 23450 | 524 |
| 293 | 20250404 | 140900 | 8697204825 | 23500 | 23450 | 23500 | 23400 | 1682 |
| 294 | 20250404 | 140800 | 8657793075 | 23450 | 23475 | 23500 | 23450 | 1609 |
| 295 | 20250404 | 140700 | 8620047975 | 23500 | 23500 | 23550 | 23450 | 840 |
| 296 | 20250404 | 140600 | 8600315150 | 23500 | 23500 | 23550 | 23450 | 3572 |
| 297 | 20250404 | 140500 | 8516421525 | 23550 | 23550 | 23550 | 23500 | 2324 |
| 298 | 20250404 | 140400 | 8461801250 | 23550 | 23550 | 23550 | 23500 | 885 |
| 299 | 20250404 | 140300 | 8440992550 | 23550 | 23500 | 23550 | 23500 | 1428 |
| 300 | 20250404 | 140200 | 8407430550 | 23550 | 23550 | 23600 | 23450 | 21770 |
| 301 | 20250404 | 140100 | 7896691750 | 23550 | 23500 | 23550 | 23500 | 871 |
| 302 | 20250404 | 140000 | 7876194200 | 23500 | 23550 | 23600 | 23450 | 6320 |
| 303 | 20250404 | 135900 | 7727597900 | 23600 | 23600 | 23600 | 23500 | 1403 |
| 304 | 20250404 | 135800 | 7694547000 | 23600 | 23650 | 23650 | 23550 | 2398 |
| 305 | 20250404 | 135700 | 7637967450 | 23600 | 23600 | 23650 | 23600 | 925 |
| 306 | 20250404 | 135600 | 7616130500 | 23600 | 23650 | 23700 | 23600 | 3267 |
| 307 | 20250404 | 135500 | 7538866550 | 23700 | 23650 | 23750 | 23650 | 1285 |
| 308 | 20250404 | 135400 | 7508446950 | 23650 | 23700 | 23750 | 23650 | 2710 |
| 309 | 20250404 | 135300 | 7444294350 | 23700 | 23800 | 23800 | 23700 | 386 |
| 310 | 20250404 | 135200 | 7435136100 | 23700 | 23850 | 23850 | 23700 | 601 |
| 311 | 20250404 | 135100 | 7420858500 | 23750 | 23900 | 23900 | 23750 | 328 |
| 312 | 20250404 | 135000 | 7413051400 | 23850 | 23900 | 23900 | 23800 | 1080 |
| 313 | 20250404 | 134900 | 7387291650 | 23900 | 23900 | 23950 | 23900 | 643 |
| 314 | 20250404 | 134800 | 7371923300 | 23950 | 23950 | 23950 | 23900 | 123 |
| 315 | 20250404 | 134700 | 7368981250 | 23950 | 23950 | 23950 | 23900 | 1088 |
| 316 | 20250404 | 134600 | 7342972200 | 23900 | 23950 | 23950 | 23900 | 558 |
| 317 | 20250404 | 134500 | 7329618100 | 23900 | 23900 | 23950 | 23850 | 370 |
| 318 | 20250404 | 134400 | 7320774950 | 23900 | 23900 | 23900 | 23850 | 96 |
| 319 | 20250404 | 134300 | 7318482500 | 23900 | 23900 | 23900 | 23850 | 121 |
| 320 | 20250404 | 134200 | 7315591900 | 23900 | 23950 | 23950 | 23900 | 578 |
| 321 | 20250404 | 134100 | 7301776850 | 23950 | 24050 | 24050 | 23950 | 3760 |
| 322 | 20250404 | 134000 | 7211706400 | 24050 | 24025 | 24050 | 24000 | 258 |
| 323 | 20250404 | 133900 | 7205503675 | 24000 | 24050 | 24050 | 24000 | 519 |
| 324 | 20250404 | 133800 | 7193039725 | 24000 | 24050 | 24050 | 24000 | 1085 |
| 325 | 20250404 | 133700 | 7166994125 | 24000 | 24050 | 24100 | 24000 | 1273 |
| 326 | 20250404 | 133600 | 7136376025 | 24050 | 24100 | 24100 | 24000 | 238 |
| 327 | 20250404 | 133500 | 7130653375 | 24000 | 24050 | 24100 | 24000 | 359 |
| 328 | 20250404 | 133400 | 7122025375 | 24050 | 24000 | 24050 | 23950 | 799 |
| 329 | 20250404 | 133300 | 7102850525 | 24000 | 24000 | 24000 | 23950 | 166 |
| 330 | 20250404 | 133200 | 7098868675 | 23950 | 23950 | 23950 | 23950 | 670 |
| 331 | 20250404 | 133100 | 7082822175 | 24000 | 24000 | 24000 | 23950 | 220 |
| 332 | 20250404 | 133000 | 7077542825 | 23950 | 24000 | 24000 | 23950 | 291 |
| 333 | 20250404 | 132900 | 7070560725 | 24000 | 24000 | 24000 | 23950 | 326 |
| 334 | 20250404 | 132800 | 7062742025 | 24000 | 23950 | 24000 | 23950 | 603 |
| 335 | 20250404 | 132700 | 7048289200 | 23950 | 23900 | 23950 | 23900 | 186 |
| 336 | 20250404 | 132600 | 7043836450 | 23950 | 23950 | 24000 | 23950 | 150 |
| 337 | 20250404 | 132500 | 7040240100 | 23950 | 24000 | 24000 | 23900 | 816 |
| 338 | 20250404 | 132400 | 7020698600 | 24000 | 23950 | 24050 | 23950 | 926 |
| 339 | 20250404 | 132300 | 6998485150 | 23950 | 23975 | 24000 | 23950 | 220 |
| 340 | 20250404 | 132200 | 6993211075 | 23975 | 23950 | 24000 | 23950 | 428 |
| 341 | 20250404 | 132100 | 6982942725 | 24000 | 23950 | 24000 | 23950 | 322 |
| 342 | 20250404 | 132000 | 6975219875 | 23950 | 23950 | 23950 | 23900 | 328 |
| 343 | 20250404 | 131900 | 6967365375 | 23950 | 23900 | 23950 | 23900 | 1347 |
| 344 | 20250404 | 131800 | 6935170275 | 23900 | 23850 | 23900 | 23850 | 84 |
| 345 | 20250404 | 131700 | 6933164625 | 23900 | 23850 | 23900 | 23850 | 15 |
| 346 | 20250404 | 131600 | 6932806225 | 23850 | 23900 | 23900 | 23850 | 112 |
| 347 | 20250404 | 131500 | 6930132575 | 23900 | 23900 | 23950 | 23850 | 663 |
| 348 | 20250404 | 131400 | 6914284875 | 23850 | 23900 | 23900 | 23850 | 63 |
| 349 | 20250404 | 131300 | 6912779825 | 23900 | 23900 | 23900 | 23850 | 594 |
| 350 | 20250404 | 131200 | 6898585125 | 23900 | 23850 | 23900 | 23850 | 790 |
| 351 | 20250404 | 131100 | 6879723125 | 23850 | 23850 | 23850 | 23800 | 127 |
| 352 | 20250404 | 131000 | 6876697125 | 23800 | 23850 | 23900 | 23800 | 567 |
| 353 | 20250404 | 130900 | 6863177775 | 23800 | 23800 | 23850 | 23800 | 244 |
| 354 | 20250404 | 130800 | 6857370375 | 23750 | 23800 | 23800 | 23650 | 2383 |
| 355 | 20250404 | 130700 | 6800852975 | 23800 | 23800 | 23800 | 23750 | 116 |
| 356 | 20250404 | 130600 | 6798093875 | 23800 | 23850 | 23850 | 23800 | 370 |
| 357 | 20250404 | 130500 | 6789286325 | 23850 | 23800 | 23850 | 23800 | 86 |
| 358 | 20250404 | 130400 | 6787236025 | 23850 | 23850 | 23900 | 23850 | 1315 |
| 359 | 20250404 | 130300 | 6755871025 | 23900 | 23850 | 23900 | 23850 | 205 |
| 360 | 20250404 | 130200 | 6750972075 | 23850 | 23900 | 23900 | 23850 | 318 |
| 361 | 20250404 | 130100 | 6743373825 | 23950 | 23950 | 23950 | 23900 | 120 |
| 362 | 20250404 | 130000 | 6740502725 | 23950 | 23950 | 23950 | 23900 | 751 |
| 363 | 20250404 | 125900 | 6722543275 | 23900 | 23950 | 23950 | 23900 | 123 |
| 364 | 20250404 | 125800 | 6719599925 | 23900 | 24000 | 24000 | 23900 | 89 |
| 365 | 20250404 | 125700 | 6717468075 | 24000 | 23950 | 24000 | 23950 | 421 |
| 366 | 20250404 | 125600 | 6707377575 | 24000 | 23950 | 24000 | 23950 | 176 |
| 367 | 20250404 | 125500 | 6703156000 | 24000 | 23950 | 24000 | 23950 | 450 |
| 368 | 20250404 | 125400 | 6692375100 | 23950 | 23925 | 23950 | 23900 | 300 |
| 369 | 20250404 | 125300 | 6685192275 | 23950 | 23950 | 23950 | 23900 | 195 |
| 370 | 20250404 | 125200 | 6680522675 | 23950 | 23950 | 23950 | 23900 | 162 |
| 371 | 20250404 | 125100 | 6676646325 | 23950 | 23950 | 24000 | 23850 | 551 |
| 372 | 20250404 | 125000 | 6663481175 | 23950 | 23850 | 23950 | 23850 | 567 |
| 373 | 20250404 | 124900 | 6649924825 | 23850 | 23850 | 23900 | 23850 | 168 |
| 374 | 20250404 | 124800 | 6645915925 | 23900 | 23900 | 23900 | 23850 | 116 |
| 375 | 20250404 | 124700 | 6643144375 | 23900 | 23850 | 23900 | 23850 | 58 |
| 376 | 20250404 | 124600 | 6641758925 | 23900 | 23950 | 23950 | 23900 | 244 |
| 377 | 20250404 | 124500 | 6635926575 | 23900 | 23850 | 23950 | 23850 | 733 |
| 378 | 20250404 | 124400 | 6618394925 | 23900 | 23900 | 23900 | 23900 | 49 |
| 379 | 20250404 | 124300 | 6617223825 | 23850 | 23900 | 23900 | 23850 | 1039 |
| 380 | 20250404 | 124200 | 6592392675 | 23900 | 23850 | 23950 | 23850 | 350 |
| 381 | 20250404 | 124100 | 6584029325 | 23900 | 23850 | 23900 | 23800 | 585 |
| 382 | 20250404 | 124000 | 6570076675 | 23800 | 23800 | 23850 | 23800 | 169 |
| 383 | 20250404 | 123900 | 6566051125 | 23800 | 23800 | 23800 | 23750 | 122 |
| 384 | 20250404 | 123800 | 6563148425 | 23750 | 23850 | 23850 | 23750 | 213 |
| 385 | 20250404 | 123700 | 6558077825 | 23800 | 23850 | 23850 | 23800 | 63 |
| 386 | 20250404 | 123600 | 6556576150 | 23800 | 23800 | 23800 | 23800 | 45 |
| 387 | 20250404 | 123500 | 6555505150 | 23800 | 23750 | 23850 | 23750 | 1506 |
| 388 | 20250404 | 123400 | 6519717900 | 23800 | 23800 | 23800 | 23750 | 196 |
| 389 | 20250404 | 123300 | 6515053900 | 23800 | 23800 | 23800 | 23750 | 122 |
| 390 | 20250404 | 123200 | 6512152250 | 23800 | 23800 | 23800 | 23750 | 340 |
| 391 | 20250404 | 123100 | 6504075500 | 23800 | 23800 | 23800 | 23750 | 91 |
| 392 | 20250404 | 123000 | 6501911650 | 23775 | 23850 | 23850 | 23750 | 531 |
| 393 | 20250404 | 122900 | 6489271625 | 23850 | 23800 | 23850 | 23800 | 1436 |
| 394 | 20250404 | 122800 | 6455093825 | 23750 | 23750 | 23800 | 23750 | 68 |
| 395 | 20250404 | 122700 | 6453477850 | 23750 | 23700 | 23750 | 23700 | 27 |
| 396 | 20250404 | 122600 | 6452836800 | 23700 | 23750 | 23800 | 23700 | 1148 |
| 397 | 20250404 | 122500 | 6425611150 | 23700 | 23750 | 23750 | 23700 | 106 |
| 398 | 20250404 | 122400 | 6423095600 | 23750 | 23750 | 23750 | 23700 | 113 |
| 399 | 20250404 | 122300 | 6420415650 | 23700 | 23750 | 23750 | 23700 | 368 |
| 400 | 20250404 | 122200 | 6411676300 | 23700 | 23700 | 23750 | 23650 | 464 |
| 401 | 20250404 | 122100 | 6400675900 | 23700 | 23750 | 23850 | 23650 | 5145 |
| 402 | 20250404 | 122000 | 6278812350 | 23750 | 23750 | 23800 | 23750 | 252 |
| 403 | 20250404 | 121900 | 6272824600 | 23750 | 23800 | 23800 | 23700 | 687 |
| 404 | 20250404 | 121800 | 6256521900 | 23750 | 23750 | 23800 | 23750 | 814 |
| 405 | 20250404 | 121700 | 6237188200 | 23750 | 23750 | 23800 | 23700 | 179 |
| 406 | 20250404 | 121600 | 6232938600 | 23750 | 23650 | 23750 | 23650 | 717 |
| 407 | 20250404 | 121500 | 6215942800 | 23700 | 23700 | 23800 | 23700 | 510 |
| 408 | 20250404 | 121400 | 6203848250 | 23750 | 23675 | 23750 | 23675 | 673 |
| 409 | 20250404 | 121300 | 6187901175 | 23700 | 23700 | 23700 | 23700 | 18 |
| 410 | 20250404 | 121200 | 6187474575 | 23675 | 23675 | 23700 | 23675 | 111 |
| 411 | 20250404 | 121100 | 6184845175 | 23650 | 23600 | 23650 | 23575 | 910 |
| 412 | 20250404 | 121000 | 6163355100 | 23600 | 23575 | 23600 | 23575 | 428 |
| 413 | 20250404 | 120900 | 6153255425 | 23575 | 23575 | 23600 | 23575 | 337 |
| 414 | 20250404 | 120800 | 6145309300 | 23575 | 23500 | 23600 | 23450 | 2057 |
| 415 | 20250404 | 120700 | 6096895075 | 23450 | 23450 | 23550 | 23400 | 1986 |
| 416 | 20250404 | 120600 | 6050304425 | 23450 | 23500 | 23500 | 23400 | 1270 |
| 417 | 20250404 | 120500 | 6020537525 | 23500 | 23500 | 23600 | 23400 | 8476 |
| 418 | 20250404 | 120400 | 5821506525 | 23550 | 23550 | 23550 | 23450 | 5204 |
| 419 | 20250404 | 120300 | 5699153825 | 23600 | 23650 | 23650 | 23550 | 1961 |
| 420 | 20250404 | 120200 | 5652903125 | 23600 | 23650 | 23700 | 23550 | 5823 |
| 421 | 20250404 | 120100 | 5515440725 | 23650 | 23750 | 23750 | 23650 | 5193 |
| 422 | 20250404 | 120000 | 5392400425 | 23700 | 23750 | 23800 | 23700 | 1328 |
| 423 | 20250404 | 115900 | 5360888175 | 23750 | 23750 | 23800 | 23750 | 899 |
| 424 | 20250404 | 115800 | 5339514475 | 23750 | 23750 | 23750 | 23750 | 485 |
| 425 | 20250404 | 115700 | 5327995725 | 23750 | 23800 | 23800 | 23750 | 4205 |
| 426 | 20250404 | 115600 | 5228120875 | 23800 | 23800 | 23800 | 23750 | 3639 |
| 427 | 20250404 | 115500 | 5141513975 | 23800 | 23850 | 23900 | 23800 | 1138 |
| 428 | 20250404 | 115400 | 5114371725 | 23850 | 23850 | 23900 | 23850 | 114 |
| 429 | 20250404 | 115300 | 5111652775 | 23900 | 23800 | 23900 | 23800 | 487 |
| 430 | 20250404 | 115200 | 5100036875 | 23800 | 23850 | 23850 | 23800 | 95 |
| 431 | 20250404 | 115100 | 5097774825 | 23850 | 23800 | 23850 | 23800 | 822 |
| 432 | 20250404 | 115000 | 5078202575 | 23800 | 23850 | 23850 | 23800 | 138 |
| 433 | 20250404 | 114900 | 5074915825 | 23850 | 23850 | 23900 | 23800 | 257 |
| 434 | 20250404 | 114800 | 5068785975 | 23900 | 23850 | 23900 | 23850 | 369 |
| 435 | 20250404 | 114700 | 5059984775 | 23900 | 23900 | 23950 | 23900 | 71 |
| 436 | 20250404 | 114600 | 5058287825 | 23950 | 23850 | 23950 | 23850 | 344 |
| 437 | 20250404 | 114500 | 5050072325 | 23850 | 23900 | 23950 | 23850 | 1273 |
| 438 | 20250404 | 114400 | 5019684325 | 23900 | 23950 | 23950 | 23900 | 628 |
| 439 | 20250404 | 114300 | 5004664375 | 23950 | 24000 | 24000 | 23950 | 171 |
| 440 | 20250404 | 114200 | 5000568675 | 23950 | 24000 | 24000 | 23950 | 353 |
| 441 | 20250404 | 114100 | 4992110025 | 23950 | 24000 | 24000 | 23950 | 147 |
| 442 | 20250404 | 114000 | 4988582675 | 24000 | 24000 | 24050 | 23950 | 468 |
| 443 | 20250404 | 113900 | 4977350675 | 23950 | 24000 | 24000 | 23950 | 250 |
| 444 | 20250404 | 113800 | 4971354125 | 24050 | 24050 | 24050 | 24000 | 181 |
| 445 | 20250404 | 113700 | 4967004625 | 24050 | 24050 | 24050 | 23950 | 52 |
| 446 | 20250404 | 113600 | 4965756625 | 24000 | 24000 | 24150 | 24000 | 811 |
| 447 | 20250404 | 113500 | 4946222925 | 24000 | 23900 | 24000 | 23850 | 844 |
| 448 | 20250404 | 113400 | 4926048225 | 23950 | 23900 | 23950 | 23850 | 447 |
| 449 | 20250404 | 113300 | 4915366475 | 23900 | 23850 | 24000 | 23850 | 1346 |
| 450 | 20250404 | 113200 | 4883143075 | 23850 | 23950 | 23950 | 23850 | 1156 |
| 451 | 20250404 | 113100 | 4855534525 | 23950 | 23950 | 24000 | 23900 | 2416 |
| 452 | 20250404 | 113000 | 4797745225 | 24000 | 23950 | 24000 | 23950 | 1078 |
| 453 | 20250404 | 112900 | 4771899775 | 23950 | 23950 | 24000 | 23950 | 799 |
| 454 | 20250404 | 112800 | 4752762050 | 23950 | 23950 | 24000 | 23900 | 1748 |
| 455 | 20250404 | 112700 | 4710830800 | 23900 | 23900 | 24000 | 23850 | 2155 |
| 456 | 20250404 | 112600 | 4659346800 | 23850 | 23950 | 24000 | 23800 | 8649 |
| 457 | 20250404 | 112500 | 4452457700 | 23950 | 24000 | 24050 | 23900 | 1849 |
| 458 | 20250404 | 112400 | 4408072100 | 24050 | 24200 | 24200 | 23950 | 5374 |
| 459 | 20250404 | 112300 | 4278753950 | 24150 | 24350 | 24400 | 24100 | 8782 |
| 460 | 20250404 | 112200 | 4066605600 | 24350 | 24350 | 24400 | 24300 | 1435 |
| 461 | 20250404 | 112100 | 4031666850 | 24350 | 24400 | 24400 | 24200 | 1118 |
| 462 | 20250404 | 112000 | 4004503700 | 24400 | 24350 | 24450 | 24300 | 750 |
| 463 | 20250404 | 111900 | 3986212550 | 24350 | 24250 | 24350 | 24200 | 2027 |
| 464 | 20250404 | 111800 | 3937041850 | 24300 | 24400 | 24450 | 24250 | 3630 |
| 465 | 20250404 | 111700 | 3848576900 | 24400 | 24500 | 24500 | 24300 | 2432 |
| 466 | 20250404 | 111600 | 3789267100 | 24450 | 24550 | 24550 | 24450 | 1688 |
| 467 | 20250404 | 111500 | 3747910100 | 24550 | 24450 | 24550 | 24450 | 2174 |
| 468 | 20250404 | 111400 | 3694646000 | 24500 | 24450 | 24500 | 24450 | 956 |
| 469 | 20250404 | 111300 | 3671239600 | 24500 | 24450 | 24550 | 24450 | 7322 |
| 470 | 20250404 | 111200 | 3492046650 | 24450 | 24500 | 24500 | 24400 | 2309 |
| 471 | 20250404 | 111100 | 3435592200 | 24500 | 24450 | 24500 | 24400 | 1492 |
| 472 | 20250404 | 111000 | 3399110800 | 24400 | 24450 | 24500 | 24350 | 3679 |
| 473 | 20250404 | 110900 | 3309167250 | 24450 | 24400 | 24450 | 24350 | 772 |
| 474 | 20250404 | 110800 | 3290326150 | 24400 | 24300 | 24400 | 24300 | 423 |
| 475 | 20250404 | 110700 | 3280029700 | 24250 | 24200 | 24300 | 24150 | 1074 |
| 476 | 20250404 | 110600 | 3253976750 | 24150 | 24150 | 24200 | 24100 | 516 |
| 477 | 20250404 | 110500 | 3241514000 | 24150 | 24100 | 24200 | 24050 | 468 |
| 478 | 20250404 | 110400 | 3230227875 | 24150 | 24150 | 24150 | 24000 | 1097 |
| 479 | 20250404 | 110300 | 3203811825 | 24200 | 24250 | 24350 | 24200 | 2022 |
| 480 | 20250404 | 110200 | 3154791525 | 24250 | 24250 | 24250 | 24200 | 166 |
| 481 | 20250404 | 110100 | 3150767325 | 24250 | 24250 | 24300 | 24200 | 255 |
| 482 | 20250404 | 110000 | 3144585075 | 24250 | 24250 | 24250 | 24200 | 258 |
| 483 | 20250404 | 105900 | 3138330625 | 24250 | 24200 | 24250 | 24200 | 254 |
| 484 | 20250404 | 105800 | 3132178025 | 24150 | 24200 | 24250 | 24100 | 1101 |
| 485 | 20250404 | 105700 | 3105611675 | 24250 | 24150 | 24250 | 24100 | 422 |
| 486 | 20250404 | 105600 | 3095406275 | 24150 | 24200 | 24250 | 24150 | 170 |
| 487 | 20250404 | 105500 | 3091291925 | 24200 | 24250 | 24250 | 24050 | 1576 |
| 488 | 20250404 | 105400 | 3053266825 | 24200 | 24350 | 24350 | 24150 | 1219 |
| 489 | 20250404 | 105300 | 3023723175 | 24350 | 24350 | 24350 | 24300 | 231 |
| 490 | 20250404 | 105200 | 3018100275 | 24350 | 24250 | 24350 | 24250 | 225 |
| 491 | 20250404 | 105100 | 3012629575 | 24300 | 24250 | 24300 | 24250 | 210 |
| 492 | 20250404 | 105000 | 3007530025 | 24250 | 24200 | 24250 | 24150 | 315 |
| 493 | 20250404 | 104900 | 2999907425 | 24150 | 24150 | 24200 | 24150 | 659 |
| 494 | 20250404 | 104800 | 2983984375 | 24200 | 24250 | 24250 | 24150 | 923 |
| 495 | 20250404 | 104700 | 2961643325 | 24200 | 24200 | 24200 | 24100 | 2237 |
| 496 | 20250404 | 104600 | 2907564800 | 24200 | 24150 | 24200 | 24150 | 1738 |
| 497 | 20250404 | 104500 | 2865585950 | 24150 | 24100 | 24200 | 24100 | 287 |
| 498 | 20250404 | 104400 | 2858652850 | 24100 | 24150 | 24200 | 24100 | 412 |
| 499 | 20250404 | 104300 | 2848703300 | 24150 | 24150 | 24200 | 24100 | 1193 |
| 500 | 20250404 | 104200 | 2819889850 | 24150 | 24150 | 24175 | 24150 | 517 |
| 501 | 20250404 | 104100 | 2807404225 | 24150 | 24150 | 24150 | 24100 | 713 |
| 502 | 20250404 | 104000 | 2790187225 | 24150 | 24150 | 24200 | 24150 | 1350 |
| 503 | 20250404 | 103900 | 2757578875 | 24150 | 24250 | 24250 | 24150 | 925 |
| 504 | 20250404 | 103800 | 2735221875 | 24250 | 24250 | 24250 | 24200 | 833 |
| 505 | 20250404 | 103700 | 2715061425 | 24250 | 24250 | 24300 | 24250 | 157 |
| 506 | 20250404 | 103600 | 2711253125 | 24300 | 24250 | 24300 | 24200 | 211 |
| 507 | 20250404 | 103500 | 2706137625 | 24250 | 24300 | 24300 | 24200 | 972 |
| 508 | 20250404 | 103400 | 2682568025 | 24300 | 24300 | 24300 | 24250 | 382 |
| 509 | 20250404 | 103300 | 2673287325 | 24250 | 24300 | 24300 | 24250 | 233 |
| 510 | 20250404 | 103200 | 2667626125 | 24300 | 24250 | 24300 | 24250 | 362 |
| 511 | 20250404 | 103100 | 2658840625 | 24300 | 24250 | 24350 | 24250 | 213 |
| 512 | 20250404 | 103000 | 2653665050 | 24300 | 24300 | 24350 | 24250 | 753 |
| 513 | 20250404 | 102900 | 2635363350 | 24350 | 24300 | 24350 | 24300 | 280 |
| 514 | 20250404 | 102800 | 2628550650 | 24350 | 24350 | 24350 | 24300 | 176 |
| 515 | 20250404 | 102700 | 2624265750 | 24300 | 24350 | 24400 | 24300 | 828 |
| 516 | 20250404 | 102600 | 2604113300 | 24350 | 24350 | 24400 | 24350 | 605 |
| 517 | 20250404 | 102500 | 2589377550 | 24350 | 24350 | 24400 | 24350 | 491 |
| 518 | 20250404 | 102400 | 2577401350 | 24400 | 24400 | 24450 | 24350 | 667 |
| 519 | 20250404 | 102300 | 2561138100 | 24400 | 24400 | 24450 | 24350 | 397 |
| 520 | 20250404 | 102200 | 2551455900 | 24350 | 24400 | 24400 | 24350 | 104 |
| 521 | 20250404 | 102100 | 2548920250 | 24400 | 24400 | 24400 | 24350 | 116 |
| 522 | 20250404 | 102000 | 2546091450 | 24400 | 24350 | 24400 | 24350 | 292 |
| 523 | 20250404 | 101900 | 2538976950 | 24400 | 24400 | 24400 | 24350 | 92 |
| 524 | 20250404 | 101800 | 2536732850 | 24300 | 24400 | 24400 | 24300 | 372 |
| 525 | 20250404 | 101700 | 2527672550 | 24400 | 24400 | 24400 | 24300 | 276 |
| 526 | 20250404 | 101600 | 2520943750 | 24350 | 24350 | 24400 | 24300 | 285 |
| 527 | 20250404 | 101500 | 2514005500 | 24350 | 24350 | 24350 | 24300 | 663 |
| 528 | 20250404 | 101400 | 2497880450 | 24350 | 24400 | 24400 | 24300 | 541 |
| 529 | 20250404 | 101300 | 2484704600 | 24400 | 24250 | 24400 | 24250 | 212 |
| 530 | 20250404 | 101200 | 2479549550 | 24300 | 24250 | 24300 | 24250 | 164 |
| 531 | 20250404 | 101100 | 2475565000 | 24250 | 24300 | 24300 | 24250 | 112 |
| 532 | 20250404 | 101000 | 2472846400 | 24300 | 24350 | 24350 | 24250 | 1610 |
| 533 | 20250404 | 100900 | 2433721150 | 24300 | 24350 | 24350 | 24300 | 110 |
| 534 | 20250404 | 100800 | 2431043300 | 24350 | 24400 | 24400 | 24300 | 412 |
| 535 | 20250404 | 100700 | 2421009250 | 24350 | 24400 | 24400 | 24300 | 189 |
| 536 | 20250404 | 100600 | 2416404200 | 24350 | 24350 | 24400 | 24300 | 678 |
| 537 | 20250404 | 100500 | 2399895950 | 24300 | 24300 | 24350 | 24300 | 117 |
| 538 | 20250404 | 100400 | 2397047700 | 24350 | 24400 | 24400 | 24350 | 480 |
| 539 | 20250404 | 100300 | 2385356000 | 24400 | 24350 | 24400 | 24350 | 622 |
| 540 | 20250404 | 100200 | 2370205450 | 24400 | 24350 | 24400 | 24350 | 191 |
| 541 | 20250404 | 100100 | 2365551650 | 24350 | 24300 | 24350 | 24250 | 341 |
| 542 | 20250404 | 100000 | 2357263350 | 24300 | 24300 | 24400 | 24275 | 1812 |
| 543 | 20250404 | 095900 | 2313210900 | 24350 | 24300 | 24350 | 24250 | 239 |
| 544 | 20250404 | 095800 | 2307404300 | 24300 | 24250 | 24300 | 24250 | 25 |
| 545 | 20250404 | 095700 | 2306798000 | 24250 | 24300 | 24350 | 24250 | 1378 |
| 546 | 20250404 | 095600 | 2273338600 | 24300 | 24250 | 24350 | 24250 | 173 |
| 547 | 20250404 | 095500 | 2269136600 | 24300 | 24250 | 24300 | 24250 | 332 |
| 548 | 20250404 | 095400 | 2261069150 | 24200 | 24300 | 24300 | 24200 | 526 |
| 549 | 20250404 | 095300 | 2248314750 | 24275 | 24300 | 24350 | 24250 | 864 |
| 550 | 20250404 | 095200 | 2227324300 | 24350 | 24400 | 24400 | 24350 | 813 |
| 551 | 20250404 | 095100 | 2207527650 | 24350 | 24350 | 24400 | 24350 | 303 |
| 552 | 20250404 | 095000 | 2200149550 | 24350 | 24350 | 24350 | 24250 | 3390 |
| 553 | 20250404 | 094900 | 2117698300 | 24400 | 24400 | 24400 | 24350 | 132 |
| 554 | 20250404 | 094800 | 2114478800 | 24350 | 24350 | 24400 | 24350 | 273 |
| 555 | 20250404 | 094700 | 2107828750 | 24350 | 24400 | 24400 | 24300 | 1883 |
| 556 | 20250404 | 094600 | 2061977900 | 24400 | 24400 | 24400 | 24350 | 676 |
| 557 | 20250404 | 094500 | 2045508500 | 24400 | 24325 | 24400 | 24300 | 240 |
| 558 | 20250404 | 094400 | 2039663300 | 24300 | 24350 | 24350 | 24300 | 187 |
| 559 | 20250404 | 094300 | 2035117200 | 24300 | 24250 | 24300 | 24250 | 419 |
| 560 | 20250404 | 094200 | 2024935600 | 24275 | 24250 | 24300 | 24250 | 72 |
| 561 | 20250404 | 094100 | 2023189075 | 24300 | 24300 | 24300 | 24250 | 31 |
| 562 | 20250404 | 094000 | 2022435825 | 24300 | 24200 | 24300 | 24200 | 149 |
| 563 | 20250404 | 093900 | 2018816975 | 24250 | 24150 | 24250 | 24150 | 2180 |
| 564 | 20250404 | 093800 | 1966038625 | 24200 | 24150 | 24200 | 24150 | 428 |
| 565 | 20250404 | 093700 | 1955681675 | 24150 | 24100 | 24200 | 24100 | 651 |
| 566 | 20250404 | 093600 | 1939959925 | 24100 | 24150 | 24150 | 24100 | 1275 |
| 567 | 20250404 | 093500 | 1909201775 | 24200 | 24200 | 24250 | 24150 | 1757 |
| 568 | 20250404 | 093400 | 1866708125 | 24200 | 24200 | 24200 | 24200 | 39 |
| 569 | 20250404 | 093300 | 1865764325 | 24200 | 24150 | 24200 | 24150 | 337 |
| 570 | 20250404 | 093200 | 1857609925 | 24200 | 24200 | 24200 | 24200 | 413 |
| 571 | 20250404 | 093100 | 1847615325 | 24250 | 24250 | 24250 | 24150 | 86 |
| 572 | 20250404 | 093000 | 1845534825 | 24250 | 24150 | 24250 | 24150 | 207 |
| 573 | 20250404 | 092900 | 1840530825 | 24150 | 24150 | 24200 | 24150 | 566 |
| 574 | 20250404 | 092800 | 1826858925 | 24150 | 24250 | 24250 | 24100 | 2976 |
| 575 | 20250404 | 092700 | 1754991675 | 24200 | 24250 | 24300 | 24200 | 962 |
| 576 | 20250404 | 092600 | 1731673725 | 24200 | 24200 | 24250 | 24150 | 724 |
| 577 | 20250404 | 092500 | 1714135475 | 24150 | 24150 | 24150 | 24100 | 198 |
| 578 | 20250404 | 092400 | 1709353825 | 24150 | 24100 | 24150 | 24100 | 508 |
| 579 | 20250404 | 092300 | 1697109725 | 24100 | 24125 | 24150 | 24100 | 715 |
| 580 | 20250404 | 092200 | 1679852825 | 24100 | 24075 | 24100 | 24050 | 1864 |
| 581 | 20250404 | 092100 | 1634971325 | 24100 | 24150 | 24200 | 24100 | 6430 |
| 582 | 20250404 | 092000 | 1479828275 | 24175 | 24250 | 24300 | 24175 | 2314 |
| 583 | 20250404 | 091900 | 1423801000 | 24250 | 24250 | 24300 | 24250 | 390 |
| 584 | 20250404 | 091800 | 1414342000 | 24250 | 24200 | 24250 | 24200 | 1004 |
| 585 | 20250404 | 091700 | 1390033375 | 24200 | 24250 | 24250 | 24150 | 1223 |
| 586 | 20250404 | 091600 | 1360444325 | 24250 | 24200 | 24300 | 24200 | 2476 |
| 587 | 20250404 | 091500 | 1300372275 | 24200 | 24200 | 24300 | 24100 | 9209 |
| 588 | 20250404 | 091400 | 1077642325 | 24200 | 24250 | 24250 | 24200 | 1105 |
| 589 | 20250404 | 091300 | 1050874025 | 24250 | 24200 | 24275 | 24150 | 3174 |
| 590 | 20250404 | 091200 | 973984125 | 24250 | 24475 | 24475 | 24250 | 3917 |
| 591 | 20250404 | 091100 | 878701400 | 24475 | 24400 | 24500 | 24350 | 1024 |
| 592 | 20250404 | 091000 | 853644050 | 24350 | 24600 | 24600 | 24350 | 2046 |
| 593 | 20250404 | 090900 | 803582175 | 24550 | 24550 | 24600 | 24550 | 3688 |
| 594 | 20250404 | 090800 | 712923775 | 24550 | 24650 | 24650 | 24500 | 3878 |
| 595 | 20250404 | 090700 | 617655975 | 24600 | 24600 | 24750 | 24550 | 9068 |
| 596 | 20250404 | 090600 | 394155675 | 24600 | 24400 | 24600 | 24350 | 3215 |
| 597 | 20250404 | 090500 | 315505025 | 24400 | 24250 | 24400 | 24250 | 1210 |
| 598 | 20250404 | 090400 | 286085950 | 24250 | 24200 | 24250 | 24150 | 701 |
| 599 | 20250404 | 090300 | 269103500 | 24200 | 24200 | 24250 | 24150 | 1712 |
| 600 | 20250404 | 090200 | 227666200 | 24200 | 24200 | 24200 | 24150 | 470 |
| 601 | 20250404 | 090100 | 216293250 | 24200 | 24200 | 24300 | 24150 | 2179 |
| 602 | 20250404 | 090000 | 163607700 | 24300 | 24150 | 24450 | 24100 | 6748 |