30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 183000 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 9466 |
| 3 | 20250404 | 182900 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20250404 | 182800 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20250404 | 182700 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20250404 | 182600 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20250404 | 182500 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20250404 | 182400 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20250404 | 182300 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20250404 | 182200 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20250404 | 182100 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20250404 | 182000 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20250404 | 181900 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20250404 | 181800 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20250404 | 181700 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20250404 | 181600 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20250404 | 181500 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20250404 | 181400 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20250404 | 181300 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20250404 | 181200 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20250404 | 181100 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20250404 | 181000 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20250404 | 180900 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20250404 | 180800 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20250404 | 180700 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20250404 | 180600 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20250404 | 180500 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20250404 | 180400 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20250404 | 180300 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20250404 | 180200 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20250404 | 180100 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20250404 | 180000 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 9466 |
| 33 | 20250404 | 175900 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20250404 | 175800 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20250404 | 175700 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20250404 | 175600 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20250404 | 175500 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20250404 | 175400 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20250404 | 175300 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20250404 | 175200 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20250404 | 175100 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20250404 | 175000 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20250404 | 174900 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20250404 | 174800 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20250404 | 174700 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20250404 | 174600 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20250404 | 174500 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20250404 | 174400 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20250404 | 174300 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20250404 | 174200 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20250404 | 174100 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20250404 | 174000 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20250404 | 173900 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20250404 | 173800 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20250404 | 173700 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20250404 | 173600 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20250404 | 173500 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20250404 | 173400 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20250404 | 173300 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20250404 | 173200 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20250404 | 173100 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20250404 | 173000 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 9466 |
| 63 | 20250404 | 172900 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20250404 | 172800 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20250404 | 172700 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20250404 | 172600 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20250404 | 172500 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20250404 | 172400 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20250404 | 172300 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20250404 | 172200 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20250404 | 172100 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20250404 | 172000 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20250404 | 171900 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20250404 | 171800 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20250404 | 171700 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20250404 | 171600 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20250404 | 171500 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20250404 | 171400 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20250404 | 171300 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20250404 | 171200 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20250404 | 171100 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20250404 | 171000 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20250404 | 170900 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20250404 | 170800 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20250404 | 170700 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20250404 | 170600 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20250404 | 170500 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20250404 | 170400 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20250404 | 170300 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20250404 | 170200 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20250404 | 170100 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20250404 | 170000 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 9466 |
| 93 | 20250404 | 165900 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20250404 | 165800 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20250404 | 165700 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20250404 | 165600 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20250404 | 165500 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20250404 | 165400 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20250404 | 165300 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20250404 | 165200 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20250404 | 165100 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20250404 | 165000 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20250404 | 164900 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20250404 | 164800 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20250404 | 164700 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20250404 | 164600 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20250404 | 164500 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20250404 | 164400 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20250404 | 164300 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20250404 | 164200 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20250404 | 164100 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20250404 | 164000 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20250404 | 163900 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20250404 | 163800 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20250404 | 163700 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20250404 | 163600 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20250404 | 163500 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20250404 | 163400 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20250404 | 163300 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20250404 | 163200 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20250404 | 163100 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20250404 | 163000 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 9466 |
| 123 | 20250404 | 162900 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20250404 | 162800 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20250404 | 162700 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20250404 | 162600 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20250404 | 162500 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20250404 | 162400 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20250404 | 162300 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20250404 | 162200 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20250404 | 162100 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20250404 | 162000 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20250404 | 161900 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20250404 | 161800 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20250404 | 161700 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20250404 | 161600 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20250404 | 161500 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20250404 | 161400 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20250404 | 161300 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20250404 | 161200 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20250404 | 161100 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20250404 | 161000 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20250404 | 160900 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20250404 | 160800 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20250404 | 160700 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20250404 | 160600 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20250404 | 160500 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20250404 | 160400 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20250404 | 160300 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20250404 | 160200 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20250404 | 160100 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20250404 | 160000 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 9466 |
| 153 | 20250404 | 155900 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20250404 | 155800 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20250404 | 155700 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20250404 | 155600 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20250404 | 155500 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20250404 | 155400 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20250404 | 155300 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20250404 | 155200 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20250404 | 155100 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20250404 | 155000 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20250404 | 154900 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20250404 | 154800 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20250404 | 154700 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20250404 | 154600 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20250404 | 154500 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20250404 | 154400 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20250404 | 154300 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20250404 | 154200 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20250404 | 154100 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20250404 | 154000 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20250404 | 153900 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20250404 | 153800 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20250404 | 153700 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20250404 | 153600 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20250404 | 153500 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20250404 | 153400 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20250404 | 153300 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20250404 | 153200 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20250404 | 153100 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20250404 | 153000 | 8486387225 | 35250 | 35250 | 35250 | 35250 | 18932 |
| 183 | 20250404 | 152900 | 8152710725 | 35150 | 35150 | 35150 | 35150 | 0 |
| 184 | 20250404 | 152800 | 8152710725 | 35150 | 35150 | 35150 | 35150 | 0 |
| 185 | 20250404 | 152700 | 8152710725 | 35150 | 35150 | 35150 | 35150 | 0 |
| 186 | 20250404 | 152600 | 8152710725 | 35150 | 35150 | 35150 | 35150 | 0 |
| 187 | 20250404 | 152500 | 8152710725 | 35150 | 35150 | 35150 | 35150 | 0 |
| 188 | 20250404 | 152400 | 8152710725 | 35150 | 35150 | 35150 | 35150 | 0 |
| 189 | 20250404 | 152300 | 8152710725 | 35150 | 35150 | 35150 | 35150 | 0 |
| 190 | 20250404 | 152200 | 8152710725 | 35150 | 35150 | 35150 | 35150 | 0 |
| 191 | 20250404 | 152100 | 8152710725 | 35150 | 35150 | 35150 | 35150 | 0 |
| 192 | 20250404 | 152000 | 8152710725 | 35150 | 35150 | 35150 | 35150 | 0 |
| 193 | 20250404 | 151900 | 8152710725 | 35150 | 35250 | 35350 | 35150 | 640 |
| 194 | 20250404 | 151800 | 8130137725 | 35250 | 35250 | 35250 | 35200 | 105 |
| 195 | 20250404 | 151700 | 8126437475 | 35200 | 35200 | 35250 | 35150 | 167 |
| 196 | 20250404 | 151600 | 8120563925 | 35200 | 35150 | 35200 | 35100 | 2043 |
| 197 | 20250404 | 151500 | 8048695275 | 35100 | 35150 | 35150 | 35100 | 1146 |
| 198 | 20250404 | 151400 | 8008436925 | 35150 | 35250 | 35250 | 35150 | 272 |
| 199 | 20250404 | 151300 | 7998862475 | 35250 | 35250 | 35250 | 35150 | 291 |
| 200 | 20250404 | 151200 | 7988617975 | 35150 | 35200 | 35200 | 35150 | 368 |
| 201 | 20250404 | 151100 | 7975667325 | 35200 | 35200 | 35200 | 35150 | 266 |
| 202 | 20250404 | 151000 | 7966308875 | 35200 | 35250 | 35250 | 35150 | 478 |
| 203 | 20250404 | 150900 | 7949483275 | 35250 | 35200 | 35250 | 35200 | 517 |
| 204 | 20250404 | 150800 | 7931276575 | 35250 | 35200 | 35250 | 35150 | 705 |
| 205 | 20250404 | 150700 | 7906459875 | 35200 | 35150 | 35200 | 35150 | 199 |
| 206 | 20250404 | 150600 | 7899458975 | 35150 | 35200 | 35200 | 35150 | 91 |
| 207 | 20250404 | 150500 | 7896257275 | 35150 | 35150 | 35200 | 35150 | 310 |
| 208 | 20250404 | 150400 | 7885350875 | 35150 | 35150 | 35200 | 35150 | 153 |
| 209 | 20250404 | 150300 | 7879971975 | 35150 | 35200 | 35200 | 35150 | 175 |
| 210 | 20250404 | 150200 | 7873817325 | 35150 | 35150 | 35200 | 35100 | 320 |
| 211 | 20250404 | 150100 | 7862569400 | 35150 | 35150 | 35200 | 35050 | 225 |
| 212 | 20250404 | 150000 | 7854662750 | 35150 | 35050 | 35250 | 35050 | 594 |
| 213 | 20250404 | 145900 | 7833784500 | 35050 | 35050 | 35150 | 35050 | 379 |
| 214 | 20250404 | 145800 | 7820488800 | 35050 | 35050 | 35100 | 35050 | 136 |
| 215 | 20250404 | 145700 | 7815719550 | 35050 | 35000 | 35050 | 34950 | 264 |
| 216 | 20250404 | 145600 | 7806475200 | 35000 | 35000 | 35050 | 34950 | 305 |
| 217 | 20250404 | 145500 | 7795799500 | 35050 | 34950 | 35050 | 34950 | 249 |
| 218 | 20250404 | 145400 | 7787085400 | 35000 | 35000 | 35000 | 34950 | 152 |
| 219 | 20250404 | 145300 | 7781767200 | 35050 | 34950 | 35050 | 34900 | 311 |
| 220 | 20250404 | 145200 | 7770890050 | 34900 | 34950 | 34950 | 34900 | 394 |
| 221 | 20250404 | 145100 | 7757128500 | 35000 | 35000 | 35050 | 35000 | 234 |
| 222 | 20250404 | 145000 | 7748934400 | 35050 | 34950 | 35050 | 34950 | 291 |
| 223 | 20250404 | 144900 | 7738746250 | 34950 | 35000 | 35000 | 34950 | 311 |
| 224 | 20250404 | 144800 | 7727870600 | 35000 | 35000 | 35050 | 35000 | 170 |
| 225 | 20250404 | 144700 | 7721917050 | 35000 | 34950 | 35050 | 34950 | 154 |
| 226 | 20250404 | 144600 | 7716526550 | 34950 | 35000 | 35000 | 34900 | 299 |
| 227 | 20250404 | 144500 | 7706070650 | 35000 | 34900 | 35050 | 34900 | 748 |
| 228 | 20250404 | 144400 | 7679898700 | 34900 | 34850 | 34900 | 34850 | 186 |
| 229 | 20250404 | 144300 | 7673411000 | 34850 | 34800 | 34900 | 34800 | 184 |
| 230 | 20250404 | 144200 | 7666993550 | 34850 | 34800 | 34900 | 34800 | 246 |
| 231 | 20250404 | 144100 | 7658421050 | 34850 | 34800 | 34850 | 34800 | 258 |
| 232 | 20250404 | 144000 | 7649439100 | 34800 | 34700 | 34850 | 34700 | 196 |
| 233 | 20250404 | 143900 | 7642618400 | 34750 | 34700 | 34800 | 34700 | 183 |
| 234 | 20250404 | 143800 | 7636261500 | 34700 | 34700 | 34800 | 34700 | 464 |
| 235 | 20250404 | 143700 | 7620128900 | 34750 | 34750 | 34800 | 34750 | 193 |
| 236 | 20250404 | 143600 | 7613419050 | 34750 | 34800 | 34800 | 34750 | 179 |
| 237 | 20250404 | 143500 | 7607198300 | 34800 | 34750 | 34800 | 34750 | 544 |
| 238 | 20250404 | 143400 | 7588288100 | 34750 | 34850 | 34850 | 34750 | 267 |
| 239 | 20250404 | 143300 | 7578996400 | 34850 | 34800 | 34850 | 34800 | 255 |
| 240 | 20250404 | 143200 | 7570116000 | 34800 | 34850 | 34850 | 34800 | 223 |
| 241 | 20250404 | 143100 | 7562350900 | 34850 | 34850 | 34900 | 34850 | 190 |
| 242 | 20250404 | 143000 | 7555728950 | 34850 | 34950 | 34950 | 34850 | 1065 |
| 243 | 20250404 | 142900 | 7518559600 | 34900 | 34950 | 35000 | 34900 | 223 |
| 244 | 20250404 | 142800 | 7510761850 | 34950 | 34950 | 35000 | 34950 | 258 |
| 245 | 20250404 | 142700 | 7501737300 | 35000 | 34950 | 35000 | 34950 | 382 |
| 246 | 20250404 | 142600 | 7488375850 | 34950 | 34900 | 35000 | 34900 | 260 |
| 247 | 20250404 | 142500 | 7479292950 | 34950 | 34850 | 34950 | 34850 | 822 |
| 248 | 20250404 | 142400 | 7450587900 | 34850 | 34900 | 34950 | 34800 | 347 |
| 249 | 20250404 | 142300 | 7438484200 | 34900 | 34800 | 34900 | 34750 | 663 |
| 250 | 20250404 | 142200 | 7415382550 | 34800 | 34850 | 34850 | 34750 | 176 |
| 251 | 20250404 | 142100 | 7409256000 | 34800 | 34750 | 34850 | 34750 | 450 |
| 252 | 20250404 | 142000 | 7393602550 | 34800 | 34800 | 34850 | 34800 | 504 |
| 253 | 20250404 | 141900 | 7376047800 | 34850 | 34800 | 34850 | 34750 | 119 |
| 254 | 20250404 | 141800 | 7371905800 | 34750 | 34750 | 34900 | 34750 | 788 |
| 255 | 20250404 | 141700 | 7344489550 | 34800 | 34800 | 34900 | 34750 | 434 |
| 256 | 20250404 | 141600 | 7329385750 | 34850 | 34750 | 34850 | 34750 | 160 |
| 257 | 20250404 | 141500 | 7323813250 | 34750 | 34650 | 34950 | 34650 | 2025 |
| 258 | 20250404 | 141400 | 7253487500 | 34700 | 34650 | 34700 | 34650 | 157 |
| 259 | 20250404 | 141300 | 7248043100 | 34650 | 34700 | 34750 | 34650 | 606 |
| 260 | 20250404 | 141200 | 7227020400 | 34750 | 34950 | 34950 | 34750 | 6372 |
| 261 | 20250404 | 141100 | 7005310600 | 34950 | 34950 | 35000 | 34850 | 2039 |
| 262 | 20250404 | 141000 | 6934225650 | 35000 | 34900 | 35000 | 34900 | 473 |
| 263 | 20250404 | 140900 | 6917696300 | 34900 | 34850 | 34900 | 34850 | 102 |
| 264 | 20250404 | 140800 | 6914139200 | 34850 | 34850 | 34900 | 34800 | 251 |
| 265 | 20250404 | 140700 | 6905390150 | 34800 | 34800 | 34850 | 34800 | 201 |
| 266 | 20250404 | 140600 | 6898394250 | 34800 | 34800 | 34850 | 34800 | 101 |
| 267 | 20250404 | 140500 | 6894877250 | 34800 | 34800 | 34850 | 34800 | 501 |
| 268 | 20250404 | 140400 | 6877441450 | 34850 | 34850 | 34900 | 34800 | 457 |
| 269 | 20250404 | 140300 | 6861525800 | 34850 | 34850 | 34950 | 34850 | 368 |
| 270 | 20250404 | 140200 | 6848692650 | 34850 | 34950 | 34950 | 34850 | 235 |
| 271 | 20250404 | 140100 | 6840491600 | 34900 | 34900 | 34950 | 34900 | 74 |
| 272 | 20250404 | 140000 | 6837907450 | 34950 | 34950 | 35000 | 34850 | 235 |
| 273 | 20250404 | 135900 | 6829695200 | 34900 | 34950 | 35000 | 34900 | 287 |
| 274 | 20250404 | 135800 | 6819672250 | 34950 | 35000 | 35000 | 34950 | 317 |
| 275 | 20250404 | 135700 | 6808589950 | 34950 | 34800 | 34950 | 34800 | 425 |
| 276 | 20250404 | 135600 | 6793739600 | 34800 | 34850 | 34900 | 34800 | 313 |
| 277 | 20250404 | 135500 | 6782829050 | 34850 | 34900 | 34900 | 34800 | 164 |
| 278 | 20250404 | 135400 | 6777113150 | 34900 | 34850 | 34950 | 34850 | 302 |
| 279 | 20250404 | 135300 | 6766579000 | 34850 | 34850 | 34900 | 34850 | 182 |
| 280 | 20250404 | 135200 | 6760234700 | 34850 | 34850 | 34900 | 34750 | 366 |
| 281 | 20250404 | 135100 | 6747476750 | 34850 | 34700 | 34850 | 34700 | 1069 |
| 282 | 20250404 | 135000 | 6710285950 | 34700 | 34800 | 34800 | 34650 | 291 |
| 283 | 20250404 | 134900 | 6700174250 | 34800 | 34750 | 34800 | 34700 | 354 |
| 284 | 20250404 | 134800 | 6687873250 | 34650 | 34700 | 34750 | 34650 | 194 |
| 285 | 20250404 | 134700 | 6681143600 | 34700 | 34700 | 34750 | 34700 | 153 |
| 286 | 20250404 | 134600 | 6675834200 | 34700 | 34700 | 34700 | 34700 | 122 |
| 287 | 20250404 | 134500 | 6671600800 | 34650 | 34650 | 34700 | 34650 | 79 |
| 288 | 20250404 | 134400 | 6668863150 | 34650 | 34700 | 34700 | 34650 | 157 |
| 289 | 20250404 | 134300 | 6663421250 | 34700 | 34650 | 34700 | 34650 | 232 |
| 290 | 20250404 | 134200 | 6655372650 | 34650 | 34700 | 34700 | 34650 | 276 |
| 291 | 20250404 | 134100 | 6645804900 | 34700 | 34650 | 34750 | 34650 | 94 |
| 292 | 20250404 | 134000 | 6642542000 | 34700 | 34700 | 34700 | 34650 | 134 |
| 293 | 20250404 | 133900 | 6637892600 | 34700 | 34700 | 34700 | 34650 | 109 |
| 294 | 20250404 | 133800 | 6634110850 | 34650 | 34600 | 34750 | 34600 | 219 |
| 295 | 20250404 | 133700 | 6626514650 | 34600 | 34700 | 34700 | 34600 | 174 |
| 296 | 20250404 | 133600 | 6620486050 | 34700 | 34650 | 34700 | 34650 | 46 |
| 297 | 20250404 | 133500 | 6618891850 | 34650 | 34700 | 34750 | 34650 | 149 |
| 298 | 20250404 | 133400 | 6613720150 | 34750 | 34700 | 34750 | 34650 | 185 |
| 299 | 20250404 | 133300 | 6607297600 | 34700 | 34750 | 34750 | 34700 | 100 |
| 300 | 20250404 | 133200 | 6603825850 | 34750 | 34700 | 34750 | 34700 | 194 |
| 301 | 20250404 | 133100 | 6597088350 | 34700 | 34700 | 34700 | 34650 | 204 |
| 302 | 20250404 | 133000 | 6590013800 | 34700 | 34650 | 34700 | 34650 | 57 |
| 303 | 20250404 | 132900 | 6588036150 | 34650 | 34750 | 34750 | 34600 | 364 |
| 304 | 20250404 | 132800 | 6575425950 | 34600 | 34600 | 34650 | 34600 | 204 |
| 305 | 20250404 | 132700 | 6568360750 | 34600 | 34600 | 34650 | 34600 | 169 |
| 306 | 20250404 | 132600 | 6562512450 | 34600 | 34550 | 34650 | 34550 | 185 |
| 307 | 20250404 | 132500 | 6556108050 | 34550 | 34600 | 34600 | 34550 | 89 |
| 308 | 20250404 | 132400 | 6553032250 | 34650 | 34600 | 34650 | 34500 | 150 |
| 309 | 20250404 | 132300 | 6547842450 | 34550 | 34550 | 34600 | 34550 | 265 |
| 310 | 20250404 | 132200 | 6538684500 | 34550 | 34550 | 34600 | 34550 | 62 |
| 311 | 20250404 | 132100 | 6536539650 | 34550 | 34600 | 34600 | 34500 | 1331 |
| 312 | 20250404 | 132000 | 6490587500 | 34600 | 34550 | 34650 | 34500 | 1079 |
| 313 | 20250404 | 131900 | 6453276900 | 34550 | 34550 | 34550 | 34500 | 60 |
| 314 | 20250404 | 131800 | 6451204200 | 34550 | 34550 | 34550 | 34500 | 310 |
| 315 | 20250404 | 131700 | 6440499850 | 34550 | 34600 | 34650 | 34500 | 2555 |
| 316 | 20250404 | 131600 | 6352249600 | 34650 | 34650 | 34650 | 34600 | 657 |
| 317 | 20250404 | 131500 | 6329516750 | 34650 | 34650 | 34700 | 34650 | 701 |
| 318 | 20250404 | 131400 | 6305226200 | 34650 | 34700 | 34750 | 34650 | 151 |
| 319 | 20250404 | 131300 | 6299987600 | 34750 | 34700 | 34750 | 34650 | 192 |
| 320 | 20250404 | 131200 | 6293319150 | 34700 | 34650 | 34700 | 34650 | 152 |
| 321 | 20250404 | 131100 | 6288049350 | 34700 | 34700 | 34700 | 34600 | 150 |
| 322 | 20250404 | 131000 | 6282853450 | 34750 | 34650 | 34750 | 34650 | 146 |
| 323 | 20250404 | 130900 | 6277787900 | 34650 | 34650 | 34650 | 34600 | 150 |
| 324 | 20250404 | 130800 | 6272594650 | 34650 | 34700 | 34700 | 34650 | 838 |
| 325 | 20250404 | 130700 | 6243535000 | 34750 | 34700 | 34750 | 34650 | 248 |
| 326 | 20250404 | 130600 | 6234929900 | 34700 | 34650 | 34750 | 34650 | 122 |
| 327 | 20250404 | 130500 | 6230700200 | 34750 | 34750 | 34800 | 34700 | 198 |
| 328 | 20250404 | 130400 | 6223823500 | 34750 | 34750 | 34750 | 34650 | 158 |
| 329 | 20250404 | 130300 | 6218338800 | 34750 | 34800 | 34800 | 34650 | 116 |
| 330 | 20250404 | 130200 | 6214312500 | 34800 | 34700 | 34800 | 34700 | 339 |
| 331 | 20250404 | 130100 | 6202543200 | 34700 | 34650 | 34700 | 34650 | 332 |
| 332 | 20250404 | 130000 | 6191032600 | 34700 | 34700 | 34700 | 34650 | 235 |
| 333 | 20250404 | 125900 | 6182878500 | 34700 | 34700 | 34750 | 34650 | 130 |
| 334 | 20250404 | 125800 | 6178368700 | 34700 | 34800 | 34800 | 34700 | 156 |
| 335 | 20250404 | 125700 | 6172954200 | 34750 | 34800 | 34800 | 34750 | 53 |
| 336 | 20250404 | 125600 | 6171111850 | 34800 | 34750 | 34800 | 34600 | 213 |
| 337 | 20250404 | 125500 | 6163720900 | 34750 | 34700 | 34750 | 34550 | 805 |
| 338 | 20250404 | 125400 | 6135785000 | 34700 | 34650 | 34750 | 34650 | 658 |
| 339 | 20250404 | 125300 | 6112942350 | 34650 | 34550 | 34700 | 34500 | 1854 |
| 340 | 20250404 | 125200 | 6048858700 | 34550 | 34550 | 34650 | 34500 | 978 |
| 341 | 20250404 | 125100 | 6015048800 | 34700 | 34600 | 34700 | 34550 | 2599 |
| 342 | 20250404 | 125000 | 5925103700 | 34600 | 34600 | 34600 | 34500 | 569 |
| 343 | 20250404 | 124900 | 5905460650 | 34600 | 34650 | 34650 | 34550 | 1453 |
| 344 | 20250404 | 124800 | 5855241100 | 34650 | 34650 | 34700 | 34600 | 264 |
| 345 | 20250404 | 124700 | 5846103150 | 34650 | 34750 | 34800 | 34600 | 1162 |
| 346 | 20250404 | 124600 | 5805766500 | 34750 | 34650 | 34750 | 34600 | 757 |
| 347 | 20250404 | 124500 | 5779497200 | 34650 | 34600 | 34650 | 34500 | 1073 |
| 348 | 20250404 | 124400 | 5742364350 | 34600 | 34500 | 34600 | 34500 | 646 |
| 349 | 20250404 | 124300 | 5720039250 | 34500 | 34550 | 34600 | 34500 | 593 |
| 350 | 20250404 | 124200 | 5699559900 | 34500 | 34600 | 34600 | 34500 | 643 |
| 351 | 20250404 | 124100 | 5677368650 | 34600 | 34700 | 34700 | 34550 | 989 |
| 352 | 20250404 | 124000 | 5643189350 | 34650 | 34550 | 34750 | 34550 | 1744 |
| 353 | 20250404 | 123900 | 5582781000 | 34550 | 34650 | 34800 | 34550 | 1634 |
| 354 | 20250404 | 123800 | 5526115450 | 34600 | 34650 | 34650 | 34500 | 3846 |
| 355 | 20250404 | 123700 | 5393113200 | 34650 | 34650 | 34650 | 34600 | 190 |
| 356 | 20250404 | 123600 | 5386534025 | 34650 | 34650 | 34750 | 34600 | 643 |
| 357 | 20250404 | 123500 | 5364257325 | 34650 | 34700 | 34725 | 34650 | 1088 |
| 358 | 20250404 | 123400 | 5326529300 | 34700 | 34800 | 34800 | 34700 | 589 |
| 359 | 20250404 | 123300 | 5306089750 | 34800 | 34700 | 34800 | 34700 | 1769 |
| 360 | 20250404 | 123200 | 5244679550 | 34650 | 34800 | 34800 | 34650 | 2442 |
| 361 | 20250404 | 123100 | 5159924350 | 34800 | 34850 | 34850 | 34750 | 495 |
| 362 | 20250404 | 123000 | 5142683350 | 34950 | 34800 | 34950 | 34800 | 260 |
| 363 | 20250404 | 122900 | 5133631550 | 34850 | 34900 | 34950 | 34800 | 269 |
| 364 | 20250404 | 122800 | 5124249400 | 34900 | 34800 | 34900 | 34800 | 551 |
| 365 | 20250404 | 122700 | 5105054950 | 34850 | 34750 | 34850 | 34650 | 5792 |
| 366 | 20250404 | 122600 | 4904186050 | 34800 | 34850 | 34850 | 34800 | 283 |
| 367 | 20250404 | 122500 | 4894336400 | 34850 | 34750 | 34850 | 34650 | 2616 |
| 368 | 20250404 | 122400 | 4803377050 | 34750 | 34800 | 34850 | 34750 | 115 |
| 369 | 20250404 | 122300 | 4799377450 | 34800 | 34850 | 34850 | 34700 | 858 |
| 370 | 20250404 | 122200 | 4769564100 | 34800 | 34850 | 34850 | 34750 | 154 |
| 371 | 20250404 | 122100 | 4764203550 | 34900 | 34800 | 34900 | 34750 | 108 |
| 372 | 20250404 | 122000 | 4760440500 | 34900 | 34850 | 34900 | 34800 | 577 |
| 373 | 20250404 | 121900 | 4740336550 | 34850 | 34800 | 34950 | 34800 | 1007 |
| 374 | 20250404 | 121800 | 4705201100 | 34800 | 34750 | 34850 | 34700 | 946 |
| 375 | 20250404 | 121700 | 4672290700 | 34750 | 34700 | 34850 | 34700 | 1774 |
| 376 | 20250404 | 121600 | 4610646550 | 34600 | 34850 | 34850 | 34550 | 1239 |
| 377 | 20250404 | 121500 | 4567683650 | 34800 | 34800 | 34900 | 34800 | 316 |
| 378 | 20250404 | 121400 | 4556658550 | 34800 | 34900 | 34900 | 34800 | 416 |
| 379 | 20250404 | 121300 | 4542153150 | 34900 | 34850 | 34900 | 34850 | 629 |
| 380 | 20250404 | 121200 | 4520226100 | 34900 | 34800 | 34900 | 34750 | 198 |
| 381 | 20250404 | 121100 | 4513319950 | 34750 | 34850 | 34900 | 34750 | 1356 |
| 382 | 20250404 | 121000 | 4466116250 | 34850 | 34900 | 34950 | 34850 | 73 |
| 383 | 20250404 | 120900 | 4463568250 | 34900 | 34900 | 34900 | 34850 | 746 |
| 384 | 20250404 | 120800 | 4437534100 | 34900 | 34950 | 35000 | 34900 | 719 |
| 385 | 20250404 | 120700 | 4412427400 | 34950 | 34950 | 35000 | 34900 | 142 |
| 386 | 20250404 | 120600 | 4407464400 | 34950 | 34900 | 35000 | 34850 | 257 |
| 387 | 20250404 | 120500 | 4398484600 | 34900 | 34900 | 34950 | 34850 | 285 |
| 388 | 20250404 | 120400 | 4388537950 | 35050 | 35050 | 35100 | 34900 | 440 |
| 389 | 20250404 | 120300 | 4373149650 | 35050 | 35050 | 35100 | 35000 | 391 |
| 390 | 20250404 | 120200 | 4359444050 | 35050 | 35100 | 35150 | 35050 | 205 |
| 391 | 20250404 | 120100 | 4352255700 | 35100 | 35150 | 35150 | 35100 | 545 |
| 392 | 20250404 | 120000 | 4333114850 | 35150 | 35150 | 35200 | 35100 | 325 |
| 393 | 20250404 | 115900 | 4321689400 | 35100 | 35200 | 35250 | 35100 | 230 |
| 394 | 20250404 | 115800 | 4313604050 | 35200 | 35250 | 35300 | 35100 | 971 |
| 395 | 20250404 | 115700 | 4279469400 | 35100 | 35250 | 35300 | 35100 | 389 |
| 396 | 20250404 | 115600 | 4265791900 | 35250 | 35300 | 35350 | 35150 | 266 |
| 397 | 20250404 | 115500 | 4256413150 | 35350 | 35250 | 35350 | 35150 | 317 |
| 398 | 20250404 | 115400 | 4245229300 | 35250 | 35250 | 35400 | 35000 | 4183 |
| 399 | 20250404 | 115300 | 4098511950 | 35300 | 35300 | 35350 | 35000 | 3086 |
| 400 | 20250404 | 115200 | 3990120300 | 35300 | 35300 | 35300 | 35200 | 648 |
| 401 | 20250404 | 115100 | 3967269600 | 35300 | 35350 | 35350 | 35300 | 39 |
| 402 | 20250404 | 115000 | 3965892650 | 35350 | 35400 | 35400 | 35350 | 212 |
| 403 | 20250404 | 114900 | 3958398150 | 35400 | 35300 | 35400 | 35300 | 205 |
| 404 | 20250404 | 114800 | 3951147400 | 35450 | 35450 | 35450 | 35300 | 325 |
| 405 | 20250404 | 114700 | 3939650450 | 35450 | 35450 | 35450 | 35400 | 189 |
| 406 | 20250404 | 114600 | 3932953650 | 35450 | 35450 | 35500 | 35450 | 51 |
| 407 | 20250404 | 114500 | 3931144550 | 35500 | 35450 | 35500 | 35450 | 144 |
| 408 | 20250404 | 114400 | 3926033250 | 35450 | 35500 | 35500 | 35450 | 1088 |
| 409 | 20250404 | 114300 | 3887420600 | 35500 | 35500 | 35550 | 35500 | 189 |
| 410 | 20250404 | 114200 | 3880710700 | 35500 | 35500 | 35500 | 35450 | 173 |
| 411 | 20250404 | 114100 | 3874570300 | 35500 | 35500 | 35550 | 35450 | 230 |
| 412 | 20250404 | 114000 | 3866410900 | 35550 | 35500 | 35600 | 35500 | 85 |
| 413 | 20250404 | 113900 | 3863390550 | 35500 | 35550 | 35550 | 35500 | 96 |
| 414 | 20250404 | 113800 | 3859978000 | 35600 | 35850 | 35850 | 35550 | 764 |
| 415 | 20250404 | 113700 | 3832731450 | 35650 | 35600 | 35650 | 35550 | 114 |
| 416 | 20250404 | 113600 | 3828671600 | 35600 | 35500 | 35600 | 35400 | 217 |
| 417 | 20250404 | 113500 | 3820965100 | 35400 | 35350 | 35650 | 35350 | 436 |
| 418 | 20250404 | 113400 | 3805492800 | 35400 | 35400 | 35400 | 35350 | 112 |
| 419 | 20250404 | 113300 | 3801528250 | 35400 | 35300 | 35500 | 35300 | 384 |
| 420 | 20250404 | 113200 | 3787938000 | 35350 | 35300 | 35500 | 35300 | 1720 |
| 421 | 20250404 | 113100 | 3727173950 | 35350 | 35500 | 35500 | 35350 | 1283 |
| 422 | 20250404 | 113000 | 3681761300 | 35600 | 35450 | 35600 | 35400 | 230 |
| 423 | 20250404 | 112900 | 3673600450 | 35450 | 35500 | 35500 | 35450 | 156 |
| 424 | 20250404 | 112800 | 3668064800 | 35550 | 35500 | 35600 | 35400 | 336 |
| 425 | 20250404 | 112700 | 3656127700 | 35500 | 35600 | 35600 | 35500 | 163 |
| 426 | 20250404 | 112600 | 3650330050 | 35550 | 35650 | 35650 | 35500 | 88 |
| 427 | 20250404 | 112500 | 3647205850 | 35500 | 35650 | 35700 | 35500 | 1493 |
| 428 | 20250404 | 112400 | 3594037050 | 35700 | 35750 | 35800 | 35700 | 545 |
| 429 | 20250404 | 112300 | 3574554650 | 35700 | 35900 | 35950 | 35700 | 610 |
| 430 | 20250404 | 112200 | 3552719650 | 35800 | 35800 | 36000 | 35800 | 886 |
| 431 | 20250404 | 112100 | 3520869350 | 35750 | 35850 | 35850 | 35750 | 140 |
| 432 | 20250404 | 112000 | 3515856250 | 35900 | 35900 | 35950 | 35850 | 250 |
| 433 | 20250404 | 111900 | 3506880400 | 35900 | 35750 | 36000 | 35750 | 500 |
| 434 | 20250404 | 111800 | 3488950050 | 35850 | 35950 | 35950 | 35750 | 1093 |
| 435 | 20250404 | 111700 | 3449764850 | 35950 | 36150 | 36150 | 35950 | 295 |
| 436 | 20250404 | 111600 | 3439123900 | 36100 | 36150 | 36150 | 36100 | 244 |
| 437 | 20250404 | 111500 | 3430310850 | 36150 | 36050 | 36450 | 35850 | 6309 |
| 438 | 20250404 | 111400 | 3201439650 | 35850 | 35900 | 36050 | 35850 | 1196 |
| 439 | 20250404 | 111300 | 3158405550 | 35900 | 35950 | 35950 | 35850 | 165 |
| 440 | 20250404 | 111200 | 3152484650 | 35900 | 36000 | 36000 | 35900 | 442 |
| 441 | 20250404 | 111100 | 3136605100 | 36000 | 36000 | 36050 | 35900 | 961 |
| 442 | 20250404 | 111000 | 3102039500 | 36000 | 35950 | 36000 | 35950 | 824 |
| 443 | 20250404 | 110900 | 3072414100 | 35950 | 35900 | 35950 | 35650 | 250 |
| 444 | 20250404 | 110800 | 3063457750 | 35900 | 35850 | 35900 | 35650 | 707 |
| 445 | 20250404 | 110700 | 3038194600 | 35950 | 35800 | 35950 | 35700 | 855 |
| 446 | 20250404 | 110600 | 3007551350 | 35800 | 35700 | 35800 | 35600 | 314 |
| 447 | 20250404 | 110500 | 2996341450 | 35750 | 35750 | 35750 | 35650 | 321 |
| 448 | 20250404 | 110400 | 2984880300 | 35750 | 35700 | 35750 | 35650 | 120 |
| 449 | 20250404 | 110300 | 2980596700 | 35700 | 35750 | 35750 | 35700 | 308 |
| 450 | 20250404 | 110200 | 2969588600 | 35750 | 35700 | 35800 | 35550 | 752 |
| 451 | 20250404 | 110100 | 2942774850 | 35700 | 35700 | 35800 | 35650 | 114 |
| 452 | 20250404 | 110000 | 2938702650 | 35700 | 35650 | 35750 | 35600 | 169 |
| 453 | 20250404 | 105900 | 2932674250 | 35650 | 35650 | 35700 | 35550 | 268 |
| 454 | 20250404 | 105800 | 2923130800 | 35650 | 35650 | 35700 | 35650 | 67 |
| 455 | 20250404 | 105700 | 2920740400 | 35700 | 35550 | 35700 | 35550 | 126 |
| 456 | 20250404 | 105600 | 2916258250 | 35650 | 35600 | 35650 | 35450 | 269 |
| 457 | 20250404 | 105500 | 2906698350 | 35550 | 35550 | 35650 | 35550 | 199 |
| 458 | 20250404 | 105400 | 2899615550 | 35600 | 35700 | 35700 | 35500 | 342 |
| 459 | 20250404 | 105300 | 2887439450 | 35750 | 35700 | 35750 | 35600 | 460 |
| 460 | 20250404 | 105200 | 2871020000 | 35600 | 35600 | 35750 | 35550 | 806 |
| 461 | 20250404 | 105100 | 2842333800 | 35600 | 35650 | 35750 | 35600 | 612 |
| 462 | 20250404 | 105000 | 2820499050 | 35650 | 35600 | 35650 | 35550 | 178 |
| 463 | 20250404 | 104900 | 2814161700 | 35600 | 35350 | 35650 | 35350 | 2185 |
| 464 | 20250404 | 104800 | 2736654550 | 35350 | 35400 | 35400 | 35300 | 135 |
| 465 | 20250404 | 104700 | 2731882450 | 35400 | 35250 | 35400 | 35200 | 674 |
| 466 | 20250404 | 104600 | 2708090950 | 35250 | 35100 | 35250 | 35100 | 820 |
| 467 | 20250404 | 104500 | 2679268600 | 35150 | 35150 | 35300 | 35150 | 1409 |
| 468 | 20250404 | 104400 | 2629728300 | 35300 | 35450 | 35450 | 35000 | 3249 |
| 469 | 20250404 | 104300 | 2515558050 | 35450 | 35450 | 35450 | 35200 | 7324 |
| 470 | 20250404 | 104200 | 2257416200 | 35450 | 35450 | 35450 | 35350 | 178 |
| 471 | 20250404 | 104100 | 2251108250 | 35450 | 35500 | 35500 | 35350 | 159 |
| 472 | 20250404 | 104000 | 2245482150 | 35500 | 35450 | 35500 | 35450 | 42 |
| 473 | 20250404 | 103900 | 2243992100 | 35450 | 35350 | 35450 | 35300 | 456 |
| 474 | 20250404 | 103800 | 2227852700 | 35350 | 35300 | 35400 | 35300 | 81 |
| 475 | 20250404 | 103700 | 2224992250 | 35300 | 35500 | 35550 | 35250 | 4127 |
| 476 | 20250404 | 103600 | 2079277300 | 35400 | 35400 | 35500 | 35400 | 345 |
| 477 | 20250404 | 103500 | 2067058050 | 35450 | 35450 | 35450 | 35400 | 405 |
| 478 | 20250404 | 103400 | 2052710250 | 35500 | 35450 | 35550 | 35450 | 715 |
| 479 | 20250404 | 103300 | 2027326800 | 35450 | 35300 | 35500 | 35300 | 285 |
| 480 | 20250404 | 103200 | 2017247050 | 35450 | 35350 | 35600 | 35250 | 2072 |
| 481 | 20250404 | 103100 | 1943947850 | 35600 | 35550 | 35700 | 35250 | 2510 |
| 482 | 20250404 | 103000 | 1855103950 | 35500 | 35700 | 35700 | 35500 | 2502 |
| 483 | 20250404 | 102900 | 1765966650 | 35750 | 35850 | 35850 | 35700 | 1847 |
| 484 | 20250404 | 102800 | 1699833150 | 35900 | 35950 | 35950 | 35900 | 117 |
| 485 | 20250404 | 102700 | 1695632400 | 35900 | 35900 | 35900 | 35900 | 48 |
| 486 | 20250404 | 102600 | 1693909200 | 35950 | 36050 | 36100 | 35900 | 387 |
| 487 | 20250404 | 102500 | 1679984950 | 36050 | 36000 | 36100 | 35950 | 131 |
| 488 | 20250404 | 102400 | 1675265400 | 36000 | 36000 | 36050 | 36000 | 72 |
| 489 | 20250404 | 102300 | 1672672400 | 36050 | 35950 | 36100 | 35950 | 81 |
| 490 | 20250404 | 102200 | 1669754250 | 36000 | 36000 | 36000 | 35950 | 64 |
| 491 | 20250404 | 102100 | 1667451900 | 36050 | 36000 | 36050 | 35950 | 77 |
| 492 | 20250404 | 102000 | 1664679950 | 36000 | 35950 | 36000 | 35900 | 98 |
| 493 | 20250404 | 101900 | 1661158800 | 35950 | 35900 | 36000 | 35850 | 69 |
| 494 | 20250404 | 101800 | 1658680950 | 36000 | 35950 | 36000 | 35950 | 75 |
| 495 | 20250404 | 101700 | 1655983750 | 36000 | 35850 | 36000 | 35850 | 305 |
| 496 | 20250404 | 101600 | 1645045750 | 35850 | 35900 | 35950 | 35850 | 40 |
| 497 | 20250404 | 101500 | 1643609150 | 35900 | 35900 | 35900 | 35850 | 70 |
| 498 | 20250404 | 101400 | 1641096800 | 35900 | 35950 | 35950 | 35850 | 145 |
| 499 | 20250404 | 101300 | 1635893150 | 36000 | 35950 | 36000 | 35950 | 49 |
| 500 | 20250404 | 101200 | 1634130500 | 35950 | 35950 | 35950 | 35950 | 22 |
| 501 | 20250404 | 101100 | 1633339600 | 35900 | 35750 | 35900 | 35750 | 179 |
| 502 | 20250404 | 101000 | 1626926950 | 35850 | 35850 | 36100 | 35750 | 419 |
| 503 | 20250404 | 100900 | 1611924550 | 35900 | 36150 | 36150 | 35900 | 732 |
| 504 | 20250404 | 100800 | 1585608200 | 35950 | 36100 | 36200 | 35950 | 235 |
| 505 | 20250404 | 100700 | 1577129650 | 36100 | 36150 | 36150 | 36000 | 166 |
| 506 | 20250404 | 100600 | 1571142950 | 36050 | 36050 | 36200 | 35900 | 178 |
| 507 | 20250404 | 100500 | 1564717350 | 36050 | 36000 | 36050 | 35850 | 3270 |
| 508 | 20250404 | 100400 | 1447294900 | 36050 | 36100 | 36250 | 36050 | 822 |
| 509 | 20250404 | 100300 | 1417644100 | 36050 | 36250 | 36250 | 36050 | 179 |
| 510 | 20250404 | 100200 | 1411172900 | 36250 | 36200 | 36300 | 36050 | 253 |
| 511 | 20250404 | 100100 | 1402022700 | 36050 | 36200 | 36250 | 36050 | 525 |
| 512 | 20250404 | 100000 | 1383049950 | 36250 | 36300 | 36300 | 36250 | 186 |
| 513 | 20250404 | 095900 | 1376298200 | 36100 | 36300 | 36350 | 36100 | 533 |
| 514 | 20250404 | 095800 | 1356977650 | 36300 | 36250 | 36300 | 36100 | 485 |
| 515 | 20250404 | 095700 | 1339436050 | 36200 | 36150 | 36200 | 36100 | 171 |
| 516 | 20250404 | 095600 | 1333253050 | 36100 | 36100 | 36200 | 36000 | 1419 |
| 517 | 20250404 | 095500 | 1282114800 | 36100 | 36150 | 36200 | 36100 | 182 |
| 518 | 20250404 | 095400 | 1275534450 | 36200 | 36100 | 36200 | 36050 | 206 |
| 519 | 20250404 | 095300 | 1268092600 | 36100 | 36100 | 36150 | 36050 | 335 |
| 520 | 20250404 | 095200 | 1256001250 | 36100 | 36150 | 36150 | 36050 | 494 |
| 521 | 20250404 | 095100 | 1238173050 | 36150 | 36150 | 36200 | 36100 | 204 |
| 522 | 20250404 | 095000 | 1230798150 | 36050 | 36150 | 36150 | 35900 | 170 |
| 523 | 20250404 | 094900 | 1224668200 | 35900 | 35950 | 36050 | 35850 | 743 |
| 524 | 20250404 | 094800 | 1197956950 | 35900 | 36050 | 36150 | 35900 | 1024 |
| 525 | 20250404 | 094700 | 1161175650 | 36200 | 36050 | 36200 | 36000 | 208 |
| 526 | 20250404 | 094600 | 1153678850 | 36050 | 36000 | 36100 | 36000 | 146 |
| 527 | 20250404 | 094500 | 1148419150 | 36050 | 35900 | 36050 | 35900 | 67 |
| 528 | 20250404 | 094400 | 1146006550 | 35850 | 35950 | 36100 | 35850 | 360 |
| 529 | 20250404 | 094300 | 1133084950 | 35950 | 36050 | 36050 | 35900 | 184 |
| 530 | 20250404 | 094200 | 1126470200 | 35950 | 36000 | 36200 | 35950 | 385 |
| 531 | 20250404 | 094100 | 1112608600 | 35900 | 35850 | 36000 | 35850 | 1648 |
| 532 | 20250404 | 094000 | 1053447300 | 35900 | 35900 | 35900 | 35850 | 291 |
| 533 | 20250404 | 093900 | 1043002150 | 35900 | 35950 | 35950 | 35850 | 699 |
| 534 | 20250404 | 093800 | 1017882200 | 35950 | 35950 | 35950 | 35850 | 148 |
| 535 | 20250404 | 093700 | 1012568050 | 35950 | 35850 | 35950 | 35800 | 179 |
| 536 | 20250404 | 093600 | 1006143800 | 35900 | 35850 | 35900 | 35800 | 562 |
| 537 | 20250404 | 093500 | 986022150 | 35850 | 35950 | 35950 | 35800 | 130 |
| 538 | 20250404 | 093400 | 981360550 | 35900 | 36000 | 36000 | 35900 | 4868 |
| 539 | 20250404 | 093300 | 806118400 | 35900 | 35900 | 36000 | 35850 | 733 |
| 540 | 20250404 | 093200 | 779771100 | 35900 | 35800 | 35950 | 35800 | 133 |
| 541 | 20250404 | 093100 | 775007450 | 35750 | 35700 | 35800 | 35700 | 95 |
| 542 | 20250404 | 093000 | 771611800 | 35750 | 35750 | 35750 | 35750 | 41 |
| 543 | 20250404 | 092900 | 770146050 | 35750 | 35850 | 35850 | 35700 | 196 |
| 544 | 20250404 | 092800 | 763135350 | 35850 | 36000 | 36000 | 35800 | 144 |
| 545 | 20250404 | 092700 | 757965900 | 35750 | 35850 | 35850 | 35750 | 49 |
| 546 | 20250404 | 092600 | 756212200 | 35800 | 35700 | 36150 | 35500 | 6115 |
| 547 | 20250404 | 092500 | 537601750 | 35700 | 35500 | 35750 | 35450 | 3855 |
| 548 | 20250404 | 092400 | 399962100 | 35550 | 35650 | 35650 | 35550 | 283 |
| 549 | 20250404 | 092300 | 389896400 | 35650 | 36150 | 36150 | 35650 | 1030 |
| 550 | 20250404 | 092200 | 353068700 | 36150 | 35850 | 36150 | 35800 | 852 |
| 551 | 20250404 | 092100 | 322547350 | 36000 | 36150 | 36150 | 35850 | 162 |
| 552 | 20250404 | 092000 | 316733750 | 36150 | 35850 | 36200 | 35850 | 1257 |
| 553 | 20250404 | 091900 | 271599200 | 35900 | 35850 | 35900 | 35850 | 17 |
| 554 | 20250404 | 091800 | 270989250 | 35900 | 35950 | 35950 | 35800 | 944 |
| 555 | 20250404 | 091700 | 237140400 | 35950 | 35950 | 36000 | 35900 | 96 |
| 556 | 20250404 | 091600 | 233692550 | 36000 | 35950 | 36000 | 35950 | 197 |
| 557 | 20250404 | 091500 | 226609250 | 35950 | 35900 | 36000 | 35900 | 38 |
| 558 | 20250404 | 091400 | 225242200 | 35900 | 35900 | 35900 | 35850 | 150 |
| 559 | 20250404 | 091300 | 219860550 | 35900 | 35850 | 35900 | 35850 | 107 |
| 560 | 20250404 | 091200 | 216024500 | 35900 | 35950 | 35950 | 35800 | 197 |
| 561 | 20250404 | 091100 | 208960950 | 36000 | 35950 | 36000 | 35900 | 366 |
| 562 | 20250404 | 091000 | 195805900 | 35950 | 36150 | 36150 | 35900 | 1495 |
| 563 | 20250404 | 090900 | 142027650 | 36050 | 36150 | 36150 | 36050 | 64 |
| 564 | 20250404 | 090800 | 139717150 | 36100 | 36200 | 36200 | 36100 | 219 |
| 565 | 20250404 | 090700 | 131800350 | 36200 | 36300 | 36300 | 36150 | 44 |
| 566 | 20250404 | 090600 | 130208700 | 36300 | 36150 | 36300 | 36150 | 78 |
| 567 | 20250404 | 090500 | 127382750 | 36300 | 36250 | 36300 | 36150 | 72 |
| 568 | 20250404 | 090400 | 124772250 | 36250 | 36250 | 36350 | 36250 | 7 |
| 569 | 20250404 | 090300 | 124518350 | 36350 | 36050 | 36350 | 36050 | 54 |
| 570 | 20250404 | 090200 | 122564650 | 35950 | 35950 | 36000 | 35950 | 216 |
| 571 | 20250404 | 090100 | 114799050 | 36000 | 36000 | 36200 | 35950 | 301 |
| 572 | 20250404 | 090000 | 103919400 | 35850 | 35250 | 36350 | 35250 | 2920 |