32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 183400 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 26596 |
| 3 | 20250404 | 183300 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20250404 | 183200 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20250404 | 183100 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20250404 | 183000 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20250404 | 182900 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20250404 | 182800 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20250404 | 182700 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20250404 | 182600 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20250404 | 182500 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20250404 | 182400 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20250404 | 182300 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20250404 | 182200 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20250404 | 182100 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20250404 | 182000 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20250404 | 181900 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20250404 | 181800 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20250404 | 181700 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20250404 | 181600 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20250404 | 181500 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20250404 | 181400 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20250404 | 181300 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20250404 | 181200 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20250404 | 181100 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20250404 | 181000 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20250404 | 180900 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20250404 | 180800 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20250404 | 180700 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20250404 | 180600 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20250404 | 180500 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20250404 | 180400 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 26596 |
| 33 | 20250404 | 180300 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20250404 | 180200 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20250404 | 180100 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20250404 | 180000 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20250404 | 175900 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20250404 | 175800 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20250404 | 175700 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20250404 | 175600 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20250404 | 175500 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20250404 | 175400 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20250404 | 175300 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20250404 | 175200 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20250404 | 175100 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20250404 | 175000 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20250404 | 174900 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20250404 | 174800 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20250404 | 174700 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20250404 | 174600 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20250404 | 174500 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20250404 | 174400 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20250404 | 174300 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20250404 | 174200 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20250404 | 174100 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20250404 | 174000 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20250404 | 173900 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20250404 | 173800 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20250404 | 173700 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20250404 | 173600 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20250404 | 173500 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20250404 | 173400 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 26596 |
| 63 | 20250404 | 173300 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20250404 | 173200 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20250404 | 173100 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20250404 | 173000 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20250404 | 172900 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20250404 | 172800 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20250404 | 172700 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20250404 | 172600 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20250404 | 172500 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20250404 | 172400 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20250404 | 172300 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20250404 | 172200 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20250404 | 172100 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20250404 | 172000 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20250404 | 171900 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20250404 | 171800 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20250404 | 171700 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20250404 | 171600 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20250404 | 171500 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20250404 | 171400 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20250404 | 171300 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20250404 | 171200 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20250404 | 171100 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20250404 | 171000 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20250404 | 170900 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20250404 | 170800 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20250404 | 170700 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20250404 | 170600 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20250404 | 170500 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20250404 | 170400 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 26596 |
| 93 | 20250404 | 170300 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20250404 | 170200 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20250404 | 170100 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20250404 | 170000 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20250404 | 165900 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20250404 | 165800 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20250404 | 165700 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20250404 | 165600 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20250404 | 165500 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20250404 | 165400 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20250404 | 165300 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20250404 | 165200 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20250404 | 165100 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20250404 | 165000 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20250404 | 164900 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20250404 | 164800 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20250404 | 164700 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20250404 | 164600 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20250404 | 164500 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20250404 | 164400 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20250404 | 164300 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20250404 | 164200 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20250404 | 164100 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20250404 | 164000 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20250404 | 163900 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20250404 | 163800 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20250404 | 163700 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20250404 | 163600 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20250404 | 163500 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20250404 | 163400 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 26596 |
| 123 | 20250404 | 163300 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20250404 | 163200 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20250404 | 163100 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20250404 | 163000 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20250404 | 162900 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20250404 | 162800 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20250404 | 162700 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20250404 | 162600 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20250404 | 162500 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20250404 | 162400 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20250404 | 162300 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20250404 | 162200 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20250404 | 162100 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20250404 | 162000 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20250404 | 161900 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20250404 | 161800 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20250404 | 161700 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20250404 | 161600 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20250404 | 161500 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20250404 | 161400 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20250404 | 161300 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20250404 | 161200 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20250404 | 161100 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20250404 | 161000 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20250404 | 160900 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20250404 | 160800 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20250404 | 160700 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20250404 | 160600 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20250404 | 160500 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20250404 | 160400 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 26596 |
| 153 | 20250404 | 160300 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20250404 | 160200 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20250404 | 160100 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20250404 | 160000 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20250404 | 155900 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20250404 | 155800 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20250404 | 155700 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20250404 | 155600 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20250404 | 155500 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20250404 | 155400 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20250404 | 155300 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20250404 | 155200 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20250404 | 155100 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20250404 | 155000 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20250404 | 154900 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20250404 | 154800 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20250404 | 154700 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20250404 | 154600 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20250404 | 154500 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20250404 | 154400 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20250404 | 154300 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20250404 | 154200 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20250404 | 154100 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20250404 | 154000 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20250404 | 153900 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20250404 | 153800 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20250404 | 153700 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20250404 | 153600 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20250404 | 153500 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20250404 | 153400 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 26596 |
| 183 | 20250404 | 153300 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20250404 | 153200 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20250404 | 153100 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20250404 | 153000 | 50630312425 | 32650 | 32650 | 32650 | 32650 | 26596 |
| 187 | 20250404 | 152900 | 49761953025 | 32700 | 32700 | 32700 | 32700 | 0 |
| 188 | 20250404 | 152800 | 49761953025 | 32700 | 32700 | 32700 | 32700 | 0 |
| 189 | 20250404 | 152700 | 49761953025 | 32700 | 32700 | 32700 | 32700 | 0 |
| 190 | 20250404 | 152600 | 49761953025 | 32700 | 32700 | 32700 | 32700 | 0 |
| 191 | 20250404 | 152500 | 49761953025 | 32700 | 32700 | 32700 | 32700 | 0 |
| 192 | 20250404 | 152400 | 49761953025 | 32700 | 32700 | 32700 | 32700 | 0 |
| 193 | 20250404 | 152300 | 49761953025 | 32700 | 32700 | 32700 | 32700 | 0 |
| 194 | 20250404 | 152200 | 49761953025 | 32700 | 32700 | 32700 | 32700 | 0 |
| 195 | 20250404 | 152100 | 49761953025 | 32700 | 32700 | 32700 | 32700 | 0 |
| 196 | 20250404 | 152000 | 49761953025 | 32700 | 32700 | 32700 | 32700 | 0 |
| 197 | 20250404 | 151900 | 49761953025 | 32700 | 32700 | 32750 | 32650 | 1917 |
| 198 | 20250404 | 151800 | 49699274425 | 32700 | 32650 | 32700 | 32600 | 3564 |
| 199 | 20250404 | 151700 | 49582920025 | 32650 | 32650 | 32650 | 32600 | 785 |
| 200 | 20250404 | 151600 | 49557307325 | 32650 | 32700 | 32700 | 32600 | 3899 |
| 201 | 20250404 | 151500 | 49429972425 | 32700 | 32750 | 32750 | 32650 | 4270 |
| 202 | 20250404 | 151400 | 49290244775 | 32750 | 32700 | 32750 | 32650 | 1526 |
| 203 | 20250404 | 151300 | 49240299725 | 32700 | 32700 | 32750 | 32650 | 1909 |
| 204 | 20250404 | 151200 | 49177877125 | 32700 | 32700 | 32750 | 32650 | 2515 |
| 205 | 20250404 | 151100 | 49095639325 | 32675 | 32600 | 32700 | 32550 | 3348 |
| 206 | 20250404 | 151000 | 48986434350 | 32600 | 32550 | 32650 | 32550 | 5379 |
| 207 | 20250404 | 150900 | 48811076700 | 32550 | 32550 | 32600 | 32500 | 1868 |
| 208 | 20250404 | 150800 | 48750223375 | 32550 | 32600 | 32600 | 32500 | 5693 |
| 209 | 20250404 | 150700 | 48564889925 | 32550 | 32600 | 32600 | 32500 | 4023 |
| 210 | 20250404 | 150600 | 48433977050 | 32600 | 32650 | 32650 | 32550 | 2162 |
| 211 | 20250404 | 150500 | 48363516350 | 32700 | 32650 | 32700 | 32600 | 3259 |
| 212 | 20250404 | 150400 | 48257152450 | 32600 | 32700 | 32700 | 32600 | 4344 |
| 213 | 20250404 | 150300 | 48115248350 | 32700 | 32600 | 32800 | 32600 | 8018 |
| 214 | 20250404 | 150200 | 47853236450 | 32600 | 32550 | 32600 | 32500 | 3452 |
| 215 | 20250404 | 150100 | 47740863450 | 32500 | 32550 | 32550 | 32450 | 4045 |
| 216 | 20250404 | 150000 | 47609446800 | 32550 | 32450 | 32600 | 32450 | 4942 |
| 217 | 20250404 | 145900 | 47448792450 | 32450 | 32500 | 32500 | 32400 | 4291 |
| 218 | 20250404 | 145800 | 47309497850 | 32500 | 32500 | 32550 | 32450 | 3873 |
| 219 | 20250404 | 145700 | 47183651050 | 32500 | 32500 | 32550 | 32450 | 4506 |
| 220 | 20250404 | 145600 | 47037183750 | 32500 | 32450 | 32500 | 32350 | 5053 |
| 221 | 20250404 | 145500 | 46873177750 | 32500 | 32500 | 32500 | 32350 | 3713 |
| 222 | 20250404 | 145400 | 46752760750 | 32450 | 32450 | 32500 | 32350 | 3004 |
| 223 | 20250404 | 145300 | 46655338950 | 32350 | 32250 | 32400 | 32250 | 5243 |
| 224 | 20250404 | 145200 | 46485697800 | 32250 | 32350 | 32400 | 32200 | 5224 |
| 225 | 20250404 | 145100 | 46316788100 | 32400 | 32350 | 32400 | 32300 | 3259 |
| 226 | 20250404 | 145000 | 46211328900 | 32350 | 32400 | 32400 | 32300 | 2568 |
| 227 | 20250404 | 144900 | 46128217200 | 32400 | 32350 | 32400 | 32300 | 5584 |
| 228 | 20250404 | 144800 | 45947635500 | 32400 | 32350 | 32450 | 32300 | 3954 |
| 229 | 20250404 | 144700 | 45819695850 | 32350 | 32400 | 32400 | 32250 | 4486 |
| 230 | 20250404 | 144600 | 45674614050 | 32400 | 32350 | 32400 | 32300 | 5071 |
| 231 | 20250404 | 144500 | 45510444500 | 32350 | 32200 | 32350 | 32200 | 9548 |
| 232 | 20250404 | 144400 | 45202260500 | 32200 | 32250 | 32250 | 32200 | 2276 |
| 233 | 20250404 | 144300 | 45128949850 | 32250 | 32150 | 32250 | 32150 | 4087 |
| 234 | 20250404 | 144200 | 44997298050 | 32150 | 32150 | 32200 | 32100 | 5524 |
| 235 | 20250404 | 144100 | 44819784700 | 32150 | 32200 | 32200 | 32100 | 4138 |
| 236 | 20250404 | 144000 | 44686654450 | 32200 | 32150 | 32250 | 32050 | 7999 |
| 237 | 20250404 | 143900 | 44429598350 | 32150 | 32100 | 32200 | 32050 | 3078 |
| 238 | 20250404 | 143800 | 44330685850 | 32150 | 32100 | 32200 | 32050 | 5834 |
| 239 | 20250404 | 143700 | 44143342950 | 32100 | 32100 | 32100 | 32000 | 4220 |
| 240 | 20250404 | 143600 | 44008079700 | 32100 | 32050 | 32100 | 32000 | 4061 |
| 241 | 20250404 | 143500 | 43877871900 | 32050 | 32050 | 32100 | 32000 | 5610 |
| 242 | 20250404 | 143400 | 43698163850 | 32050 | 32100 | 32150 | 32000 | 2910 |
| 243 | 20250404 | 143300 | 43604895600 | 32100 | 32050 | 32150 | 32000 | 3155 |
| 244 | 20250404 | 143200 | 43503791850 | 32050 | 32100 | 32200 | 32050 | 2932 |
| 245 | 20250404 | 143100 | 43409722500 | 32100 | 32150 | 32250 | 32050 | 7711 |
| 246 | 20250404 | 143000 | 43161818550 | 32200 | 32200 | 32300 | 32150 | 3687 |
| 247 | 20250404 | 142900 | 43043161675 | 32200 | 32150 | 32250 | 32100 | 11521 |
| 248 | 20250404 | 142800 | 42672315675 | 32150 | 32150 | 32250 | 32150 | 5374 |
| 249 | 20250404 | 142700 | 42499348275 | 32200 | 32150 | 32200 | 32100 | 4345 |
| 250 | 20250404 | 142600 | 42359715975 | 32150 | 32150 | 32200 | 32100 | 8470 |
| 251 | 20250404 | 142500 | 42087429275 | 32150 | 32025 | 32150 | 32000 | 9693 |
| 252 | 20250404 | 142400 | 41776405175 | 32025 | 31950 | 32050 | 31900 | 5775 |
| 253 | 20250404 | 142300 | 41591728675 | 31950 | 32000 | 32050 | 31900 | 5089 |
| 254 | 20250404 | 142200 | 41429034375 | 32000 | 31900 | 32050 | 31850 | 3146 |
| 255 | 20250404 | 142100 | 41328554575 | 31950 | 31850 | 32050 | 31850 | 5573 |
| 256 | 20250404 | 142000 | 41150491075 | 31850 | 31950 | 31950 | 31850 | 4086 |
| 257 | 20250404 | 141900 | 41020178700 | 31950 | 31950 | 31950 | 31850 | 5161 |
| 258 | 20250404 | 141800 | 40855464650 | 31900 | 32000 | 32050 | 31900 | 4205 |
| 259 | 20250404 | 141700 | 40721033550 | 32000 | 32000 | 32050 | 31900 | 5660 |
| 260 | 20250404 | 141600 | 40540083100 | 32000 | 31950 | 32050 | 31900 | 4470 |
| 261 | 20250404 | 141500 | 40397189350 | 31900 | 31900 | 32000 | 31750 | 7706 |
| 262 | 20250404 | 141400 | 40151397250 | 31950 | 32000 | 32000 | 31900 | 3672 |
| 263 | 20250404 | 141300 | 40034111800 | 31950 | 31900 | 32000 | 31900 | 4175 |
| 264 | 20250404 | 141200 | 39900810300 | 31900 | 31850 | 32000 | 31800 | 6463 |
| 265 | 20250404 | 141100 | 39694837250 | 31850 | 31900 | 31950 | 31800 | 8164 |
| 266 | 20250404 | 141000 | 39434463500 | 31950 | 32050 | 32150 | 31900 | 6838 |
| 267 | 20250404 | 140900 | 39215687800 | 32050 | 31900 | 32050 | 31900 | 6714 |
| 268 | 20250404 | 140800 | 39001042850 | 31950 | 31850 | 31950 | 31800 | 23859 |
| 269 | 20250404 | 140700 | 38239905050 | 31850 | 31950 | 32000 | 31800 | 9408 |
| 270 | 20250404 | 140600 | 37939687400 | 31900 | 32050 | 32150 | 31900 | 13755 |
| 271 | 20250404 | 140500 | 37499760600 | 32050 | 32100 | 32150 | 32000 | 5837 |
| 272 | 20250404 | 140400 | 37312850775 | 32050 | 32200 | 32250 | 31950 | 11535 |
| 273 | 20250404 | 140300 | 36943179025 | 32100 | 32150 | 32400 | 32000 | 11851 |
| 274 | 20250404 | 140200 | 36562035825 | 32150 | 31950 | 32200 | 31950 | 11352 |
| 275 | 20250404 | 140100 | 36198189375 | 32150 | 32250 | 32250 | 32000 | 22601 |
| 276 | 20250404 | 140000 | 35473129525 | 32250 | 32350 | 32400 | 32100 | 8478 |
| 277 | 20250404 | 135900 | 35199595375 | 32300 | 32350 | 32400 | 32200 | 7347 |
| 278 | 20250404 | 135800 | 34962327425 | 32350 | 32450 | 32450 | 32050 | 19801 |
| 279 | 20250404 | 135700 | 34322635875 | 32400 | 32400 | 32550 | 32350 | 22107 |
| 280 | 20250404 | 135600 | 33605613925 | 32450 | 32500 | 32550 | 32400 | 9502 |
| 281 | 20250404 | 135500 | 33296985075 | 32500 | 32650 | 32700 | 32500 | 8897 |
| 282 | 20250404 | 135400 | 33007455375 | 32600 | 32600 | 32650 | 32550 | 12019 |
| 283 | 20250404 | 135300 | 32615527175 | 32600 | 32700 | 32700 | 32600 | 2590 |
| 284 | 20250404 | 135200 | 32531023625 | 32650 | 32700 | 32700 | 32650 | 5173 |
| 285 | 20250404 | 135100 | 32362116675 | 32650 | 32700 | 32700 | 32650 | 1823 |
| 286 | 20250404 | 135000 | 32302577825 | 32700 | 32700 | 32700 | 32650 | 2861 |
| 287 | 20250404 | 134900 | 32209076525 | 32700 | 32750 | 32800 | 32650 | 3034 |
| 288 | 20250404 | 134800 | 32109878525 | 32700 | 32750 | 32800 | 32650 | 7225 |
| 289 | 20250404 | 134700 | 31873421975 | 32750 | 32800 | 32900 | 32700 | 20031 |
| 290 | 20250404 | 134600 | 31217125625 | 32850 | 32800 | 33200 | 32750 | 8822 |
| 291 | 20250404 | 134500 | 30927052925 | 32800 | 32800 | 32850 | 32800 | 3070 |
| 292 | 20250404 | 134400 | 30826349675 | 32800 | 32900 | 32900 | 32800 | 2794 |
| 293 | 20250404 | 134300 | 30734583125 | 32850 | 32850 | 32950 | 32800 | 5318 |
| 294 | 20250404 | 134200 | 30559860575 | 32850 | 32850 | 32950 | 32800 | 4044 |
| 295 | 20250404 | 134100 | 30426920425 | 32850 | 32900 | 32900 | 32850 | 1457 |
| 296 | 20250404 | 134000 | 30379038275 | 32850 | 32850 | 32900 | 32800 | 3478 |
| 297 | 20250404 | 133900 | 30264778575 | 32900 | 32850 | 32900 | 32850 | 1859 |
| 298 | 20250404 | 133800 | 30203683425 | 32900 | 32950 | 32950 | 32850 | 2489 |
| 299 | 20250404 | 133700 | 30121826725 | 32950 | 32850 | 32950 | 32800 | 4315 |
| 300 | 20250404 | 133600 | 29979954700 | 32800 | 32900 | 32950 | 32750 | 12466 |
| 301 | 20250404 | 133500 | 29570911950 | 32900 | 32900 | 32950 | 32900 | 1521 |
| 302 | 20250404 | 133400 | 29520831750 | 32950 | 32950 | 33000 | 32900 | 1959 |
| 303 | 20250404 | 133300 | 29456280700 | 32950 | 33050 | 33100 | 32950 | 7126 |
| 304 | 20250404 | 133200 | 29221025200 | 33100 | 33050 | 33100 | 33000 | 1354 |
| 305 | 20250404 | 133100 | 29176271400 | 33050 | 33050 | 33100 | 33000 | 1323 |
| 306 | 20250404 | 133000 | 29132549850 | 33050 | 33050 | 33100 | 33000 | 4428 |
| 307 | 20250404 | 132900 | 28986118650 | 33100 | 33100 | 33100 | 33050 | 1657 |
| 308 | 20250404 | 132800 | 28931315500 | 33050 | 32950 | 33100 | 32900 | 7351 |
| 309 | 20250404 | 132700 | 28688801150 | 32950 | 33050 | 33100 | 32900 | 15786 |
| 310 | 20250404 | 132600 | 28167902200 | 33100 | 33050 | 33100 | 33050 | 15181 |
| 311 | 20250404 | 132500 | 27665710400 | 33050 | 33050 | 33100 | 33050 | 787 |
| 312 | 20250404 | 132400 | 27639688100 | 33100 | 33100 | 33100 | 33050 | 4718 |
| 313 | 20250404 | 132300 | 27483560250 | 33150 | 33150 | 33150 | 33100 | 1898 |
| 314 | 20250404 | 132200 | 27420719300 | 33100 | 33100 | 33150 | 33100 | 741 |
| 315 | 20250404 | 132100 | 27396181250 | 33100 | 33150 | 33200 | 33100 | 1003 |
| 316 | 20250404 | 132000 | 27362951650 | 33100 | 33150 | 33200 | 33100 | 6318 |
| 317 | 20250404 | 131900 | 27153517100 | 33150 | 33100 | 33150 | 33100 | 1457 |
| 318 | 20250404 | 131800 | 27105264900 | 33100 | 33200 | 33250 | 33100 | 3219 |
| 319 | 20250404 | 131700 | 26998484250 | 33200 | 33200 | 33250 | 33200 | 3505 |
| 320 | 20250404 | 131600 | 26882105250 | 33200 | 33300 | 33300 | 33200 | 3199 |
| 321 | 20250404 | 131500 | 26775749650 | 33250 | 33300 | 33350 | 33250 | 1386 |
| 322 | 20250404 | 131400 | 26729582700 | 33350 | 33350 | 33400 | 33300 | 1301 |
| 323 | 20250404 | 131300 | 26686211500 | 33350 | 33350 | 33400 | 33300 | 3833 |
| 324 | 20250404 | 131200 | 26558398500 | 33300 | 33300 | 33350 | 33300 | 932 |
| 325 | 20250404 | 131100 | 26527337400 | 33350 | 33350 | 33350 | 33300 | 2368 |
| 326 | 20250404 | 131000 | 26448416700 | 33350 | 33350 | 33400 | 33300 | 1845 |
| 327 | 20250404 | 130900 | 26386896800 | 33350 | 33300 | 33350 | 33250 | 2365 |
| 328 | 20250404 | 130800 | 26308186500 | 33250 | 33250 | 33300 | 33200 | 4892 |
| 329 | 20250404 | 130700 | 26145459300 | 33250 | 33300 | 33400 | 33250 | 3992 |
| 330 | 20250404 | 130600 | 26012498200 | 33300 | 33350 | 33350 | 33300 | 952 |
| 331 | 20250404 | 130500 | 25980763050 | 33350 | 33350 | 33400 | 33300 | 4277 |
| 332 | 20250404 | 130400 | 25838121600 | 33350 | 33450 | 33450 | 33350 | 573 |
| 333 | 20250404 | 130300 | 25818998850 | 33450 | 33350 | 33450 | 33350 | 798 |
| 334 | 20250404 | 130200 | 25792352050 | 33350 | 33350 | 33350 | 33300 | 1282 |
| 335 | 20250404 | 130100 | 25749612450 | 33350 | 33350 | 33400 | 33300 | 5249 |
| 336 | 20250404 | 130000 | 25574689850 | 33400 | 33450 | 33450 | 33350 | 1811 |
| 337 | 20250404 | 125900 | 25514184050 | 33400 | 33400 | 33450 | 33400 | 858 |
| 338 | 20250404 | 125800 | 25485517600 | 33400 | 33450 | 33450 | 33400 | 765 |
| 339 | 20250404 | 125700 | 25459955950 | 33450 | 33450 | 33500 | 33400 | 1660 |
| 340 | 20250404 | 125600 | 25404454250 | 33450 | 33450 | 33500 | 33400 | 939 |
| 341 | 20250404 | 125500 | 25373050200 | 33450 | 33450 | 33500 | 33400 | 1039 |
| 342 | 20250404 | 125400 | 25338307900 | 33450 | 33400 | 33450 | 33400 | 389 |
| 343 | 20250404 | 125300 | 25325308150 | 33400 | 33400 | 33450 | 33350 | 1151 |
| 344 | 20250404 | 125200 | 25286864075 | 33400 | 33400 | 33500 | 33350 | 1457 |
| 345 | 20250404 | 125100 | 25238114775 | 33450 | 33400 | 33450 | 33375 | 1535 |
| 346 | 20250404 | 125000 | 25186795400 | 33400 | 33450 | 33500 | 33350 | 874 |
| 347 | 20250404 | 124900 | 25157588050 | 33400 | 33400 | 33450 | 33350 | 540 |
| 348 | 20250404 | 124800 | 25139545850 | 33400 | 33450 | 33450 | 33300 | 408 |
| 349 | 20250404 | 124700 | 25125931550 | 33300 | 33450 | 33500 | 33300 | 1963 |
| 350 | 20250404 | 124600 | 25060391800 | 33500 | 33400 | 33500 | 33350 | 919 |
| 351 | 20250404 | 124500 | 25029664750 | 33400 | 33250 | 33450 | 33250 | 4422 |
| 352 | 20250404 | 124400 | 24882276350 | 33250 | 33300 | 33300 | 33250 | 1449 |
| 353 | 20250404 | 124300 | 24834091950 | 33300 | 33300 | 33300 | 33250 | 1662 |
| 354 | 20250404 | 124200 | 24778775600 | 33250 | 33300 | 33300 | 33250 | 1595 |
| 355 | 20250404 | 124100 | 24725697300 | 33250 | 33350 | 33350 | 33250 | 972 |
| 356 | 20250404 | 124000 | 24693330950 | 33350 | 33350 | 33450 | 33300 | 6355 |
| 357 | 20250404 | 123900 | 24481432400 | 33400 | 33400 | 33450 | 33350 | 3673 |
| 358 | 20250404 | 123800 | 24358764200 | 33450 | 33500 | 33500 | 33350 | 2309 |
| 359 | 20250404 | 123700 | 24281626750 | 33500 | 33450 | 33500 | 33400 | 2539 |
| 360 | 20250404 | 123600 | 24196780000 | 33450 | 33500 | 33550 | 33450 | 1721 |
| 361 | 20250404 | 123500 | 24139141600 | 33500 | 33450 | 33550 | 33450 | 1338 |
| 362 | 20250404 | 123400 | 24094333400 | 33450 | 33450 | 33550 | 33450 | 997 |
| 363 | 20250404 | 123300 | 24060946450 | 33450 | 33400 | 33550 | 33400 | 2472 |
| 364 | 20250404 | 123200 | 23978192750 | 33450 | 33350 | 33500 | 33300 | 949 |
| 365 | 20250404 | 123100 | 23946522550 | 33350 | 33250 | 33350 | 33250 | 2666 |
| 366 | 20250404 | 123000 | 23857731250 | 33300 | 33500 | 33550 | 33300 | 7464 |
| 367 | 20250404 | 122900 | 23608388300 | 33400 | 33400 | 33500 | 33350 | 4874 |
| 368 | 20250404 | 122800 | 23445536950 | 33350 | 33300 | 33400 | 33300 | 3472 |
| 369 | 20250404 | 122700 | 23329796700 | 33350 | 33450 | 33450 | 33300 | 2116 |
| 370 | 20250404 | 122600 | 23259189600 | 33450 | 33375 | 33450 | 33350 | 1317 |
| 371 | 20250404 | 122500 | 23215204650 | 33400 | 33450 | 33450 | 33400 | 1271 |
| 372 | 20250404 | 122400 | 23172743100 | 33400 | 33450 | 33550 | 33350 | 5627 |
| 373 | 20250404 | 122300 | 22984573650 | 33500 | 33450 | 33550 | 33450 | 1611 |
| 374 | 20250404 | 122200 | 22930615500 | 33450 | 33500 | 33500 | 33400 | 3191 |
| 375 | 20250404 | 122100 | 22823882950 | 33500 | 33400 | 33500 | 33350 | 3321 |
| 376 | 20250404 | 122000 | 22712886400 | 33400 | 33450 | 33450 | 33300 | 2207 |
| 377 | 20250404 | 121900 | 22639243375 | 33350 | 33300 | 33400 | 33250 | 7828 |
| 378 | 20250404 | 121800 | 22378504225 | 33300 | 33450 | 33450 | 33300 | 5577 |
| 379 | 20250404 | 121700 | 22192384775 | 33400 | 33450 | 33450 | 33400 | 907 |
| 380 | 20250404 | 121600 | 22162078875 | 33400 | 33450 | 33500 | 33400 | 722 |
| 381 | 20250404 | 121500 | 22137948700 | 33400 | 33450 | 33550 | 33400 | 3165 |
| 382 | 20250404 | 121400 | 22032136150 | 33450 | 33400 | 33550 | 33350 | 16136 |
| 383 | 20250404 | 121300 | 21492539350 | 33450 | 33450 | 33500 | 33400 | 2757 |
| 384 | 20250404 | 121200 | 21400324025 | 33475 | 33450 | 33500 | 33450 | 3131 |
| 385 | 20250404 | 121100 | 21295503050 | 33450 | 33450 | 33500 | 33450 | 1410 |
| 386 | 20250404 | 121000 | 21248317800 | 33500 | 33550 | 33550 | 33450 | 3167 |
| 387 | 20250404 | 120900 | 21142258900 | 33500 | 33450 | 33550 | 33450 | 4257 |
| 388 | 20250404 | 120800 | 20999651775 | 33500 | 33550 | 33600 | 33500 | 3881 |
| 389 | 20250404 | 120700 | 20869571175 | 33600 | 33550 | 33650 | 33500 | 2061 |
| 390 | 20250404 | 120600 | 20800363275 | 33550 | 33600 | 33600 | 33500 | 2048 |
| 391 | 20250404 | 120500 | 20731689375 | 33600 | 33450 | 33600 | 33450 | 4798 |
| 392 | 20250404 | 120400 | 20570824725 | 33500 | 33550 | 33550 | 33450 | 7584 |
| 393 | 20250404 | 120300 | 20316897625 | 33500 | 33550 | 33600 | 33500 | 9295 |
| 394 | 20250404 | 120200 | 20005049125 | 33550 | 33650 | 33650 | 33500 | 10516 |
| 395 | 20250404 | 120100 | 19652077050 | 33600 | 33700 | 33700 | 33600 | 8336 |
| 396 | 20250404 | 120000 | 19371450000 | 33750 | 33750 | 33800 | 33700 | 1405 |
| 397 | 20250404 | 115900 | 19324035200 | 33750 | 33750 | 33800 | 33700 | 1268 |
| 398 | 20250404 | 115800 | 19281242150 | 33750 | 33750 | 33800 | 33750 | 773 |
| 399 | 20250404 | 115700 | 19255144900 | 33750 | 33800 | 33800 | 33700 | 3070 |
| 400 | 20250404 | 115600 | 19151544675 | 33750 | 33900 | 33900 | 33750 | 4021 |
| 401 | 20250404 | 115500 | 19015551425 | 33850 | 33700 | 33900 | 33700 | 7466 |
| 402 | 20250404 | 115400 | 18763242575 | 33700 | 33750 | 33750 | 33650 | 2492 |
| 403 | 20250404 | 115300 | 18679274425 | 33700 | 33700 | 33800 | 33700 | 3610 |
| 404 | 20250404 | 115200 | 18557495125 | 33700 | 33800 | 33800 | 33650 | 5084 |
| 405 | 20250404 | 115100 | 18386130775 | 33800 | 33850 | 33850 | 33750 | 6493 |
| 406 | 20250404 | 115000 | 18166890825 | 33800 | 33950 | 33950 | 33800 | 5516 |
| 407 | 20250404 | 114900 | 17980164825 | 33900 | 34100 | 34100 | 33850 | 7527 |
| 408 | 20250404 | 114800 | 17724729275 | 34100 | 34100 | 34100 | 34000 | 736 |
| 409 | 20250404 | 114700 | 17699660325 | 34050 | 34150 | 34200 | 33950 | 10452 |
| 410 | 20250404 | 114600 | 17343922275 | 34200 | 34150 | 34200 | 34100 | 1827 |
| 411 | 20250404 | 114500 | 17281531825 | 34150 | 34000 | 34150 | 34000 | 2269 |
| 412 | 20250404 | 114400 | 17204218575 | 34000 | 34150 | 34150 | 34000 | 4010 |
| 413 | 20250404 | 114300 | 17067548225 | 34200 | 34100 | 34250 | 34100 | 1920 |
| 414 | 20250404 | 114200 | 17001960825 | 34150 | 34150 | 34150 | 34100 | 517 |
| 415 | 20250404 | 114100 | 16984310975 | 34100 | 34150 | 34200 | 34100 | 669 |
| 416 | 20250404 | 114000 | 16961459325 | 34200 | 34150 | 34200 | 34100 | 1499 |
| 417 | 20250404 | 113900 | 16910244125 | 34150 | 34250 | 34250 | 34050 | 3328 |
| 418 | 20250404 | 113800 | 16796635625 | 34250 | 34175 | 34250 | 34150 | 2194 |
| 419 | 20250404 | 113700 | 16721597425 | 34200 | 34200 | 34250 | 34100 | 1012 |
| 420 | 20250404 | 113600 | 16687005575 | 34200 | 34100 | 34250 | 34100 | 2762 |
| 421 | 20250404 | 113500 | 16592713325 | 34100 | 33950 | 34100 | 33950 | 3941 |
| 422 | 20250404 | 113400 | 16458620975 | 33950 | 33950 | 34000 | 33900 | 4105 |
| 423 | 20250404 | 113300 | 16319243875 | 33900 | 33900 | 34000 | 33800 | 6796 |
| 424 | 20250404 | 113200 | 16088853325 | 33900 | 34050 | 34100 | 33850 | 15566 |
| 425 | 20250404 | 113100 | 15560427925 | 34050 | 34200 | 34250 | 34000 | 11633 |
| 426 | 20250404 | 113000 | 15164092375 | 34150 | 34150 | 34300 | 34150 | 3578 |
| 427 | 20250404 | 112900 | 15041720725 | 34150 | 34250 | 34250 | 34050 | 11435 |
| 428 | 20250404 | 112800 | 14651368975 | 34200 | 34200 | 34250 | 34150 | 967 |
| 429 | 20250404 | 112700 | 14618292525 | 34200 | 34150 | 34250 | 34100 | 1524 |
| 430 | 20250404 | 112600 | 14566206475 | 34150 | 34250 | 34250 | 34150 | 2491 |
| 431 | 20250404 | 112500 | 14481063875 | 34200 | 34350 | 34400 | 34200 | 5277 |
| 432 | 20250404 | 112400 | 14300214025 | 34350 | 34600 | 34650 | 34300 | 3576 |
| 433 | 20250404 | 112300 | 14177072325 | 34550 | 34750 | 34750 | 34500 | 2867 |
| 434 | 20250404 | 112200 | 14077860775 | 34800 | 34550 | 34800 | 34500 | 1884 |
| 435 | 20250404 | 112100 | 14012714075 | 34500 | 34500 | 34550 | 34500 | 809 |
| 436 | 20250404 | 112000 | 13984788900 | 34550 | 34600 | 34650 | 34500 | 1335 |
| 437 | 20250404 | 111900 | 13938671350 | 34600 | 34500 | 34600 | 34450 | 975 |
| 438 | 20250404 | 111800 | 13904983900 | 34450 | 34650 | 34700 | 34450 | 3300 |
| 439 | 20250404 | 111700 | 13790928350 | 34650 | 34750 | 34800 | 34600 | 4283 |
| 440 | 20250404 | 111600 | 13642275850 | 34750 | 34950 | 35000 | 34700 | 6183 |
| 441 | 20250404 | 111500 | 13426771800 | 34950 | 35050 | 35100 | 34900 | 6005 |
| 442 | 20250404 | 111400 | 13216532850 | 35000 | 35050 | 35100 | 35000 | 1922 |
| 443 | 20250404 | 111300 | 13149153050 | 35050 | 35100 | 35100 | 35000 | 3601 |
| 444 | 20250404 | 111200 | 13022919075 | 35100 | 35050 | 35100 | 35000 | 4429 |
| 445 | 20250404 | 111100 | 12867669500 | 35100 | 34800 | 35150 | 34800 | 7011 |
| 446 | 20250404 | 111000 | 12622203325 | 34800 | 34600 | 34800 | 34600 | 6529 |
| 447 | 20250404 | 110900 | 12395675475 | 34550 | 34550 | 34600 | 34500 | 2179 |
| 448 | 20250404 | 110800 | 12320407575 | 34550 | 34400 | 34550 | 34400 | 3055 |
| 449 | 20250404 | 110700 | 12215020775 | 34450 | 34350 | 34500 | 34350 | 2100 |
| 450 | 20250404 | 110600 | 12142661475 | 34450 | 34350 | 34450 | 34300 | 4056 |
| 451 | 20250404 | 110500 | 12003164825 | 34350 | 34350 | 34350 | 34250 | 2299 |
| 452 | 20250404 | 110400 | 11924280975 | 34300 | 34250 | 34350 | 34250 | 1001 |
| 453 | 20250404 | 110300 | 11889941775 | 34250 | 34250 | 34350 | 34250 | 1061 |
| 454 | 20250404 | 110200 | 11853537425 | 34250 | 34300 | 34350 | 34200 | 5525 |
| 455 | 20250404 | 110100 | 11664202775 | 34300 | 34300 | 34350 | 34300 | 2178 |
| 456 | 20250404 | 110000 | 11589462575 | 34350 | 34350 | 34400 | 34300 | 2425 |
| 457 | 20250404 | 105900 | 11506217725 | 34300 | 34200 | 34350 | 34200 | 1610 |
| 458 | 20250404 | 105800 | 11451054825 | 34250 | 34250 | 34300 | 34150 | 2798 |
| 459 | 20250404 | 105700 | 11355324675 | 34300 | 34300 | 34300 | 34250 | 2928 |
| 460 | 20250404 | 105600 | 11255014125 | 34300 | 34200 | 34300 | 34150 | 1656 |
| 461 | 20250404 | 105500 | 11198377075 | 34200 | 34300 | 34300 | 34200 | 2556 |
| 462 | 20250404 | 105400 | 11110853925 | 34250 | 34300 | 34350 | 34250 | 492 |
| 463 | 20250404 | 105300 | 11093983575 | 34300 | 34250 | 34350 | 34250 | 3624 |
| 464 | 20250404 | 105200 | 10969631175 | 34250 | 34200 | 34300 | 34200 | 4724 |
| 465 | 20250404 | 105100 | 10807841625 | 34250 | 34200 | 34250 | 34150 | 700 |
| 466 | 20250404 | 105000 | 10783894175 | 34200 | 34200 | 34250 | 34150 | 1000 |
| 467 | 20250404 | 104900 | 10749697975 | 34200 | 34200 | 34250 | 34150 | 781 |
| 468 | 20250404 | 104800 | 10722998125 | 34200 | 34250 | 34250 | 34200 | 967 |
| 469 | 20250404 | 104700 | 10689894275 | 34250 | 34100 | 34250 | 34100 | 1597 |
| 470 | 20250404 | 104600 | 10635321775 | 34100 | 34100 | 34150 | 34050 | 2746 |
| 471 | 20250404 | 104500 | 10541708975 | 34100 | 34100 | 34150 | 34050 | 1923 |
| 472 | 20250404 | 104400 | 10476172675 | 34050 | 34150 | 34200 | 34000 | 13716 |
| 473 | 20250404 | 104300 | 10008705925 | 34150 | 34250 | 34250 | 34150 | 1640 |
| 474 | 20250404 | 104200 | 9952623250 | 34250 | 34250 | 34300 | 34200 | 864 |
| 475 | 20250404 | 104100 | 9923035000 | 34300 | 34250 | 34300 | 34250 | 351 |
| 476 | 20250404 | 104000 | 9911006700 | 34250 | 34250 | 34350 | 34200 | 2060 |
| 477 | 20250404 | 103900 | 9840426000 | 34250 | 34200 | 34250 | 34200 | 508 |
| 478 | 20250404 | 103800 | 9823041450 | 34250 | 34300 | 34300 | 34200 | 960 |
| 479 | 20250404 | 103700 | 9790157350 | 34300 | 34350 | 34350 | 34250 | 1175 |
| 480 | 20250404 | 103600 | 9749848550 | 34350 | 34400 | 34400 | 34300 | 991 |
| 481 | 20250404 | 103500 | 9715801900 | 34350 | 34400 | 34450 | 34350 | 745 |
| 482 | 20250404 | 103400 | 9690185200 | 34450 | 34450 | 34450 | 34400 | 876 |
| 483 | 20250404 | 103300 | 9660024475 | 34500 | 34350 | 34500 | 34350 | 2077 |
| 484 | 20250404 | 103200 | 9588495975 | 34350 | 34350 | 34450 | 34250 | 2465 |
| 485 | 20250404 | 103100 | 9503706575 | 34150 | 34350 | 34400 | 34150 | 2427 |
| 486 | 20250404 | 103000 | 9420521975 | 34300 | 34250 | 34350 | 34200 | 5105 |
| 487 | 20250404 | 102900 | 9245525175 | 34200 | 34200 | 34250 | 34200 | 2581 |
| 488 | 20250404 | 102800 | 9157229975 | 34250 | 34250 | 34250 | 34200 | 1633 |
| 489 | 20250404 | 102700 | 9101339750 | 34300 | 34300 | 34300 | 34200 | 2569 |
| 490 | 20250404 | 102600 | 9013279975 | 34300 | 34400 | 34400 | 34300 | 3149 |
| 491 | 20250404 | 102500 | 8905146725 | 34400 | 34350 | 34450 | 34300 | 3432 |
| 492 | 20250404 | 102400 | 8787137925 | 34350 | 34350 | 34400 | 34350 | 3085 |
| 493 | 20250404 | 102300 | 8681116600 | 34350 | 34250 | 34400 | 34200 | 7692 |
| 494 | 20250404 | 102200 | 8417345825 | 34300 | 34250 | 34300 | 34200 | 2041 |
| 495 | 20250404 | 102100 | 8347434175 | 34250 | 34150 | 34250 | 34150 | 2660 |
| 496 | 20250404 | 102000 | 8256426775 | 34150 | 34100 | 34200 | 34050 | 3760 |
| 497 | 20250404 | 101900 | 8128117225 | 34100 | 34050 | 34150 | 34050 | 3300 |
| 498 | 20250404 | 101800 | 8015633275 | 34050 | 34150 | 34150 | 34050 | 5743 |
| 499 | 20250404 | 101700 | 7819836875 | 34150 | 34150 | 34200 | 34100 | 2367 |
| 500 | 20250404 | 101600 | 7739033475 | 34200 | 34150 | 34200 | 34100 | 2336 |
| 501 | 20250404 | 101500 | 7659305825 | 34100 | 34100 | 34150 | 34050 | 3737 |
| 502 | 20250404 | 101400 | 7531776075 | 34100 | 34200 | 34200 | 34050 | 8146 |
| 503 | 20250404 | 101300 | 7253788500 | 34150 | 34200 | 34200 | 34150 | 1777 |
| 504 | 20250404 | 101200 | 7193067150 | 34200 | 34250 | 34250 | 34200 | 3424 |
| 505 | 20250404 | 101100 | 7075907200 | 34200 | 34250 | 34300 | 34200 | 4562 |
| 506 | 20250404 | 101000 | 6919640100 | 34250 | 34400 | 34400 | 34250 | 4346 |
| 507 | 20250404 | 100900 | 6770394850 | 34400 | 34400 | 34450 | 34350 | 1665 |
| 508 | 20250404 | 100800 | 6713119450 | 34450 | 34450 | 34500 | 34400 | 1044 |
| 509 | 20250404 | 100700 | 6677168500 | 34450 | 34450 | 34550 | 34450 | 1323 |
| 510 | 20250404 | 100600 | 6631545450 | 34500 | 34525 | 34550 | 34450 | 2222 |
| 511 | 20250404 | 100500 | 6554911325 | 34500 | 34550 | 34650 | 34450 | 6961 |
| 512 | 20250404 | 100400 | 6314568475 | 34600 | 34600 | 34650 | 34550 | 1959 |
| 513 | 20250404 | 100300 | 6246802475 | 34600 | 34600 | 34650 | 34600 | 1848 |
| 514 | 20250404 | 100200 | 6182839275 | 34650 | 34650 | 34700 | 34600 | 967 |
| 515 | 20250404 | 100100 | 6149361375 | 34650 | 34650 | 34700 | 34600 | 2423 |
| 516 | 20250404 | 100000 | 6065411625 | 34650 | 34700 | 34700 | 34600 | 1050 |
| 517 | 20250404 | 095900 | 6029018925 | 34700 | 34650 | 34700 | 34600 | 3528 |
| 518 | 20250404 | 095800 | 5906791375 | 34600 | 34650 | 34650 | 34600 | 1329 |
| 519 | 20250404 | 095700 | 5860771875 | 34650 | 34725 | 34750 | 34600 | 5453 |
| 520 | 20250404 | 095600 | 5671548125 | 34725 | 34800 | 34850 | 34700 | 2139 |
| 521 | 20250404 | 095500 | 5597203525 | 34800 | 34850 | 34850 | 34750 | 1285 |
| 522 | 20250404 | 095400 | 5552496275 | 34850 | 34800 | 34850 | 34750 | 1294 |
| 523 | 20250404 | 095300 | 5507473025 | 34750 | 35000 | 35000 | 34750 | 3263 |
| 524 | 20250404 | 095200 | 5393769725 | 34950 | 35050 | 35050 | 34900 | 1888 |
| 525 | 20250404 | 095100 | 5327703025 | 35050 | 35000 | 35100 | 35000 | 632 |
| 526 | 20250404 | 095000 | 5305559175 | 35000 | 34950 | 35100 | 34900 | 2071 |
| 527 | 20250404 | 094900 | 5233097425 | 34900 | 34900 | 34950 | 34900 | 375 |
| 528 | 20250404 | 094800 | 5220003275 | 34900 | 34900 | 34950 | 34850 | 1122 |
| 529 | 20250404 | 094700 | 5180843725 | 34900 | 34850 | 34950 | 34850 | 1003 |
| 530 | 20250404 | 094600 | 5145853275 | 34850 | 34850 | 34900 | 34850 | 684 |
| 531 | 20250404 | 094500 | 5122001500 | 34900 | 34900 | 34900 | 34850 | 1373 |
| 532 | 20250404 | 094400 | 5074115950 | 34900 | 34900 | 34900 | 34850 | 1715 |
| 533 | 20250404 | 094300 | 5014297750 | 34850 | 34900 | 34950 | 34850 | 1661 |
| 534 | 20250404 | 094200 | 4956324050 | 34950 | 34950 | 35000 | 34900 | 1224 |
| 535 | 20250404 | 094100 | 4913546300 | 34900 | 34850 | 35050 | 34850 | 4509 |
| 536 | 20250404 | 094000 | 4755996350 | 34900 | 34850 | 34900 | 34800 | 1758 |
| 537 | 20250404 | 093900 | 4694696400 | 34800 | 34750 | 34850 | 34750 | 1589 |
| 538 | 20250404 | 093800 | 4639432700 | 34750 | 34700 | 34750 | 34700 | 2315 |
| 539 | 20250404 | 093700 | 4559058100 | 34750 | 34650 | 34750 | 34600 | 2588 |
| 540 | 20250404 | 093600 | 4469365100 | 34600 | 34600 | 34600 | 34550 | 2930 |
| 541 | 20250404 | 093500 | 4368072700 | 34550 | 34550 | 34600 | 34500 | 1462 |
| 542 | 20250404 | 093400 | 4317551150 | 34600 | 34500 | 34600 | 34450 | 2985 |
| 543 | 20250404 | 093300 | 4214496300 | 34500 | 34400 | 34500 | 34350 | 9504 |
| 544 | 20250404 | 093200 | 3887545650 | 34350 | 34200 | 34400 | 34200 | 1807 |
| 545 | 20250404 | 093100 | 3825556300 | 34200 | 34200 | 34250 | 34150 | 1137 |
| 546 | 20250404 | 093000 | 3786680600 | 34200 | 34200 | 34200 | 34150 | 1194 |
| 547 | 20250404 | 092900 | 3745884275 | 34150 | 34100 | 34150 | 34100 | 1981 |
| 548 | 20250404 | 092800 | 3678256500 | 34150 | 34150 | 34150 | 34100 | 2672 |
| 549 | 20250404 | 092700 | 3587081825 | 34100 | 34150 | 34150 | 34100 | 1865 |
| 550 | 20250404 | 092600 | 3523408525 | 34150 | 34150 | 34200 | 34100 | 1637 |
| 551 | 20250404 | 092500 | 3467515975 | 34150 | 34100 | 34150 | 34100 | 1817 |
| 552 | 20250404 | 092400 | 3405546800 | 34100 | 34100 | 34150 | 34050 | 5271 |
| 553 | 20250404 | 092300 | 3225830100 | 34050 | 34050 | 34100 | 34000 | 9107 |
| 554 | 20250404 | 092200 | 2915938800 | 34050 | 34100 | 34150 | 34050 | 3445 |
| 555 | 20250404 | 092100 | 2798515650 | 34050 | 34200 | 34200 | 34050 | 6102 |
| 556 | 20250404 | 092000 | 2590320775 | 34150 | 34250 | 34250 | 34150 | 4561 |
| 557 | 20250404 | 091900 | 2434406525 | 34200 | 34350 | 34400 | 34150 | 7657 |
| 558 | 20250404 | 091800 | 2172179525 | 34400 | 34400 | 34400 | 34300 | 2848 |
| 559 | 20250404 | 091700 | 2074372325 | 34400 | 34300 | 34450 | 34300 | 3015 |
| 560 | 20250404 | 091600 | 1970785725 | 34350 | 34450 | 34450 | 34300 | 4372 |
| 561 | 20250404 | 091500 | 1820507925 | 34450 | 34450 | 34550 | 34400 | 3071 |
| 562 | 20250404 | 091400 | 1714669725 | 34500 | 34450 | 34500 | 34450 | 2678 |
| 563 | 20250404 | 091300 | 1622327825 | 34500 | 34450 | 34500 | 34450 | 1049 |
| 564 | 20250404 | 091200 | 1586188975 | 34500 | 34450 | 34500 | 34450 | 857 |
| 565 | 20250404 | 091100 | 1556649775 | 34450 | 34500 | 34500 | 34450 | 465 |
| 566 | 20250404 | 091000 | 1540625125 | 34450 | 34450 | 34500 | 34400 | 2286 |
| 567 | 20250404 | 090900 | 1461819625 | 34500 | 34750 | 34750 | 34350 | 11550 |
| 568 | 20250404 | 090800 | 1063066275 | 34700 | 34650 | 34700 | 34600 | 2578 |
| 569 | 20250404 | 090700 | 973786675 | 34650 | 34650 | 34700 | 34600 | 5037 |
| 570 | 20250404 | 090600 | 799297975 | 34650 | 34650 | 34650 | 34600 | 1422 |
| 571 | 20250404 | 090500 | 750037200 | 34650 | 34650 | 34700 | 34600 | 2972 |
| 572 | 20250404 | 090400 | 647123800 | 34650 | 34650 | 34700 | 34600 | 1531 |
| 573 | 20250404 | 090300 | 594095700 | 34650 | 34650 | 34750 | 34550 | 4089 |
| 574 | 20250404 | 090200 | 452561000 | 34700 | 34700 | 34800 | 34550 | 3321 |
| 575 | 20250404 | 090100 | 337423650 | 34700 | 34900 | 34900 | 34650 | 2357 |
| 576 | 20250404 | 090000 | 255509600 | 34850 | 34500 | 34950 | 34500 | 7383 |