30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 182600 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 14014 |
| 3 | 20250404 | 182500 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20250404 | 182400 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20250404 | 182300 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20250404 | 182200 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20250404 | 182100 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20250404 | 182000 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20250404 | 181900 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20250404 | 181800 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20250404 | 181700 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20250404 | 181600 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20250404 | 181500 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20250404 | 181400 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20250404 | 181300 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20250404 | 181200 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20250404 | 181100 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20250404 | 181000 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20250404 | 180900 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20250404 | 180800 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20250404 | 180700 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20250404 | 180600 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20250404 | 180500 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20250404 | 180400 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20250404 | 180300 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20250404 | 180200 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20250404 | 180100 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20250404 | 180000 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20250404 | 175900 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20250404 | 175800 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20250404 | 175700 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20250404 | 175600 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 14014 |
| 33 | 20250404 | 175500 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20250404 | 175400 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20250404 | 175300 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20250404 | 175200 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20250404 | 175100 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20250404 | 175000 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20250404 | 174900 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20250404 | 174800 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20250404 | 174700 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20250404 | 174600 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20250404 | 174500 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20250404 | 174400 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20250404 | 174300 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20250404 | 174200 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20250404 | 174100 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20250404 | 174000 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20250404 | 173900 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20250404 | 173800 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20250404 | 173700 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20250404 | 173600 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20250404 | 173500 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20250404 | 173400 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20250404 | 173300 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20250404 | 173200 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20250404 | 173100 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20250404 | 173000 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20250404 | 172900 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20250404 | 172800 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20250404 | 172700 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20250404 | 172600 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 14014 |
| 63 | 20250404 | 172500 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20250404 | 172400 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20250404 | 172300 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20250404 | 172200 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20250404 | 172100 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20250404 | 172000 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20250404 | 171900 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20250404 | 171800 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20250404 | 171700 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20250404 | 171600 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20250404 | 171500 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20250404 | 171400 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20250404 | 171300 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20250404 | 171200 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20250404 | 171100 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20250404 | 171000 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20250404 | 170900 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20250404 | 170800 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20250404 | 170700 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20250404 | 170600 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20250404 | 170500 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20250404 | 170400 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20250404 | 170300 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20250404 | 170200 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20250404 | 170100 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20250404 | 170000 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20250404 | 165900 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20250404 | 165800 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20250404 | 165700 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20250404 | 165600 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 14014 |
| 93 | 20250404 | 165500 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20250404 | 165400 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20250404 | 165300 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20250404 | 165200 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20250404 | 165100 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20250404 | 165000 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20250404 | 164900 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20250404 | 164800 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20250404 | 164700 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20250404 | 164600 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20250404 | 164500 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20250404 | 164400 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20250404 | 164300 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20250404 | 164200 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20250404 | 164100 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20250404 | 164000 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20250404 | 163900 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20250404 | 163800 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20250404 | 163700 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20250404 | 163600 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20250404 | 163500 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20250404 | 163400 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20250404 | 163300 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20250404 | 163200 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20250404 | 163100 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20250404 | 163000 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20250404 | 162900 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20250404 | 162800 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20250404 | 162700 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20250404 | 162600 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 14014 |
| 123 | 20250404 | 162500 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20250404 | 162400 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20250404 | 162300 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20250404 | 162200 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20250404 | 162100 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20250404 | 162000 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20250404 | 161900 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20250404 | 161800 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20250404 | 161700 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20250404 | 161600 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20250404 | 161500 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20250404 | 161400 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20250404 | 161300 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20250404 | 161200 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20250404 | 161100 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20250404 | 161000 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20250404 | 160900 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20250404 | 160800 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20250404 | 160700 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20250404 | 160600 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20250404 | 160500 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20250404 | 160400 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20250404 | 160300 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20250404 | 160200 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20250404 | 160100 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20250404 | 160000 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20250404 | 155900 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20250404 | 155800 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20250404 | 155700 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20250404 | 155600 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 14014 |
| 153 | 20250404 | 155500 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20250404 | 155400 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20250404 | 155300 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20250404 | 155200 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20250404 | 155100 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20250404 | 155000 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20250404 | 154900 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20250404 | 154800 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20250404 | 154700 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20250404 | 154600 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20250404 | 154500 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20250404 | 154400 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20250404 | 154300 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20250404 | 154200 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20250404 | 154100 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20250404 | 154000 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20250404 | 153900 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20250404 | 153800 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20250404 | 153700 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20250404 | 153600 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20250404 | 153500 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20250404 | 153400 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20250404 | 153300 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20250404 | 153200 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20250404 | 153100 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20250404 | 153000 | 9191585225 | 24150 | 24150 | 24150 | 24150 | 14014 |
| 179 | 20250404 | 152900 | 8853147125 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20250404 | 152800 | 8853147125 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20250404 | 152700 | 8853147125 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20250404 | 152600 | 8853147125 | 24100 | 24100 | 24100 | 24100 | 0 |
| 183 | 20250404 | 152500 | 8853147125 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20250404 | 152400 | 8853147125 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20250404 | 152300 | 8853147125 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20250404 | 152200 | 8853147125 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20250404 | 152100 | 8853147125 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20250404 | 152000 | 8853147125 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20250404 | 151900 | 8853147125 | 24100 | 24150 | 24200 | 24050 | 888 |
| 190 | 20250404 | 151800 | 8831728425 | 24150 | 24150 | 24200 | 24150 | 734 |
| 191 | 20250404 | 151700 | 8813997375 | 24200 | 24150 | 24200 | 24050 | 775 |
| 192 | 20250404 | 151600 | 8795295325 | 24100 | 24200 | 24200 | 24050 | 1126 |
| 193 | 20250404 | 151500 | 8768135575 | 24100 | 24150 | 24200 | 24000 | 1020 |
| 194 | 20250404 | 151400 | 8743549475 | 24100 | 24200 | 24200 | 24100 | 702 |
| 195 | 20250404 | 151300 | 8726593275 | 24175 | 24200 | 24200 | 24150 | 613 |
| 196 | 20250404 | 151200 | 8711784375 | 24150 | 24200 | 24200 | 24150 | 421 |
| 197 | 20250404 | 151100 | 8701614125 | 24150 | 24200 | 24200 | 24150 | 599 |
| 198 | 20250404 | 151000 | 8687133525 | 24200 | 24100 | 24200 | 24100 | 1676 |
| 199 | 20250404 | 150900 | 8646685175 | 24100 | 24150 | 24200 | 24100 | 1195 |
| 200 | 20250404 | 150800 | 8617829975 | 24150 | 24150 | 24200 | 24100 | 1680 |
| 201 | 20250404 | 150700 | 8577254475 | 24150 | 24150 | 24200 | 24100 | 315 |
| 202 | 20250404 | 150600 | 8569643875 | 24200 | 24150 | 24200 | 24050 | 2908 |
| 203 | 20250404 | 150500 | 8499470475 | 24150 | 24150 | 24150 | 24150 | 72 |
| 204 | 20250404 | 150400 | 8497731675 | 24150 | 24100 | 24150 | 24050 | 1047 |
| 205 | 20250404 | 150300 | 8472493850 | 24100 | 24200 | 24200 | 24100 | 95 |
| 206 | 20250404 | 150200 | 8470200500 | 24200 | 24150 | 24200 | 24100 | 1659 |
| 207 | 20250404 | 150100 | 8430131125 | 24150 | 24200 | 24250 | 24100 | 3782 |
| 208 | 20250404 | 150000 | 8338682575 | 24200 | 24100 | 24200 | 24050 | 4225 |
| 209 | 20250404 | 145900 | 8236712575 | 24050 | 24100 | 24100 | 24000 | 1018 |
| 210 | 20250404 | 145800 | 8212222475 | 24100 | 24100 | 24100 | 24000 | 519 |
| 211 | 20250404 | 145700 | 8199746075 | 24050 | 24050 | 24100 | 24000 | 1559 |
| 212 | 20250404 | 145600 | 8162250925 | 24000 | 24050 | 24050 | 23950 | 723 |
| 213 | 20250404 | 145500 | 8144885525 | 24050 | 24000 | 24050 | 23950 | 741 |
| 214 | 20250404 | 145400 | 8127096225 | 24050 | 24000 | 24050 | 23900 | 1524 |
| 215 | 20250404 | 145300 | 8090479325 | 24050 | 24100 | 24100 | 24000 | 719 |
| 216 | 20250404 | 145200 | 8073203325 | 24100 | 24100 | 24125 | 24000 | 1406 |
| 217 | 20250404 | 145100 | 8039359400 | 24100 | 24100 | 24100 | 24050 | 124 |
| 218 | 20250404 | 145000 | 8036372450 | 24050 | 24050 | 24100 | 23850 | 2042 |
| 219 | 20250404 | 144900 | 7987277450 | 24000 | 24050 | 24050 | 23900 | 2014 |
| 220 | 20250404 | 144800 | 7938962250 | 24050 | 24025 | 24050 | 23850 | 1658 |
| 221 | 20250404 | 144700 | 7899232750 | 24050 | 24050 | 24050 | 24025 | 225 |
| 222 | 20250404 | 144600 | 7893823000 | 24050 | 24050 | 24050 | 24000 | 648 |
| 223 | 20250404 | 144500 | 7878263000 | 24050 | 24000 | 24100 | 24000 | 1902 |
| 224 | 20250404 | 144400 | 7832515750 | 24050 | 24000 | 24050 | 23900 | 1706 |
| 225 | 20250404 | 144300 | 7791609150 | 23950 | 24000 | 24000 | 23900 | 476 |
| 226 | 20250404 | 144200 | 7780212550 | 24000 | 24000 | 24000 | 23900 | 508 |
| 227 | 20250404 | 144100 | 7768040550 | 24050 | 24000 | 24050 | 23950 | 1257 |
| 228 | 20250404 | 144000 | 7737876000 | 24000 | 23950 | 24000 | 23900 | 1669 |
| 229 | 20250404 | 143900 | 7697901450 | 23950 | 23950 | 23950 | 23800 | 697 |
| 230 | 20250404 | 143800 | 7681255700 | 23950 | 23950 | 23950 | 23850 | 584 |
| 231 | 20250404 | 143700 | 7667299500 | 23900 | 23950 | 23950 | 23850 | 986 |
| 232 | 20250404 | 143600 | 7643752775 | 23900 | 23950 | 23950 | 23850 | 492 |
| 233 | 20250404 | 143500 | 7631997225 | 23950 | 23950 | 23950 | 23900 | 757 |
| 234 | 20250404 | 143400 | 7613898775 | 23950 | 23950 | 23950 | 23850 | 588 |
| 235 | 20250404 | 143300 | 7599827175 | 23950 | 23950 | 23950 | 23850 | 497 |
| 236 | 20250404 | 143200 | 7587956125 | 23950 | 23950 | 23950 | 23850 | 792 |
| 237 | 20250404 | 143100 | 7569036825 | 23950 | 23950 | 23950 | 23900 | 149 |
| 238 | 20250404 | 143000 | 7565468325 | 23950 | 23950 | 23950 | 23900 | 622 |
| 239 | 20250404 | 142900 | 7550582825 | 23950 | 23950 | 23950 | 23850 | 359 |
| 240 | 20250404 | 142800 | 7542010225 | 23850 | 23950 | 23950 | 23850 | 796 |
| 241 | 20250404 | 142700 | 7522988325 | 23950 | 23950 | 23950 | 23850 | 665 |
| 242 | 20250404 | 142600 | 7507091025 | 23850 | 23950 | 23950 | 23800 | 782 |
| 243 | 20250404 | 142500 | 7488411575 | 23950 | 23900 | 23950 | 23850 | 742 |
| 244 | 20250404 | 142400 | 7470678925 | 23850 | 23900 | 23900 | 23750 | 694 |
| 245 | 20250404 | 142300 | 7454131775 | 23900 | 23900 | 23900 | 23750 | 362 |
| 246 | 20250404 | 142200 | 7445486525 | 23800 | 23850 | 23900 | 23800 | 458 |
| 247 | 20250404 | 142100 | 7434568125 | 23850 | 23850 | 23900 | 23750 | 1727 |
| 248 | 20250404 | 142000 | 7393394375 | 23850 | 23850 | 23850 | 23750 | 780 |
| 249 | 20250404 | 141900 | 7374828625 | 23900 | 23900 | 23900 | 23750 | 975 |
| 250 | 20250404 | 141800 | 7351597825 | 23850 | 23900 | 23900 | 23750 | 497 |
| 251 | 20250404 | 141700 | 7339753425 | 23850 | 23900 | 23900 | 23800 | 679 |
| 252 | 20250404 | 141600 | 7323557375 | 23900 | 23900 | 23950 | 23750 | 865 |
| 253 | 20250404 | 141500 | 7302926175 | 23900 | 23900 | 23950 | 23750 | 1210 |
| 254 | 20250404 | 141400 | 7274026025 | 23900 | 23850 | 23900 | 23750 | 807 |
| 255 | 20250404 | 141300 | 7254817975 | 23850 | 23850 | 23900 | 23750 | 850 |
| 256 | 20250404 | 141200 | 7234558225 | 23850 | 23800 | 23850 | 23800 | 810 |
| 257 | 20250404 | 141100 | 7215255950 | 23900 | 23900 | 23900 | 23850 | 131 |
| 258 | 20250404 | 141000 | 7212127700 | 23900 | 23850 | 23900 | 23750 | 1192 |
| 259 | 20250404 | 140900 | 7183714250 | 23800 | 23850 | 23850 | 23800 | 126 |
| 260 | 20250404 | 140800 | 7180709700 | 23800 | 23850 | 23850 | 23750 | 670 |
| 261 | 20250404 | 140700 | 7164762600 | 23850 | 23800 | 23850 | 23750 | 155 |
| 262 | 20250404 | 140600 | 7161071550 | 23800 | 23800 | 23800 | 23750 | 1853 |
| 263 | 20250404 | 140500 | 7116981100 | 23800 | 23800 | 23800 | 23750 | 856 |
| 264 | 20250404 | 140400 | 7096623950 | 23850 | 23850 | 23900 | 23750 | 1211 |
| 265 | 20250404 | 140300 | 7067751800 | 23700 | 23850 | 23850 | 23700 | 413 |
| 266 | 20250404 | 140200 | 7057944050 | 23850 | 23850 | 23850 | 23700 | 774 |
| 267 | 20250404 | 140100 | 7039539850 | 23800 | 23850 | 23850 | 23750 | 612 |
| 268 | 20250404 | 140000 | 7024973975 | 23800 | 23800 | 23850 | 23750 | 515 |
| 269 | 20250404 | 135900 | 7012733050 | 23850 | 23800 | 23850 | 23750 | 653 |
| 270 | 20250404 | 135800 | 6997205950 | 23850 | 23850 | 23850 | 23750 | 213 |
| 271 | 20250404 | 135700 | 6992128150 | 23750 | 23800 | 23850 | 23750 | 720 |
| 272 | 20250404 | 135600 | 6974984650 | 23850 | 23850 | 23850 | 23750 | 1244 |
| 273 | 20250404 | 135500 | 6945406400 | 23800 | 23800 | 23900 | 23750 | 572 |
| 274 | 20250404 | 135400 | 6931784100 | 23850 | 23850 | 23900 | 23800 | 547 |
| 275 | 20250404 | 135300 | 6918749450 | 23800 | 23850 | 23900 | 23800 | 740 |
| 276 | 20250404 | 135200 | 6901099100 | 23750 | 23900 | 23900 | 23750 | 974 |
| 277 | 20250404 | 135100 | 6877906550 | 23900 | 23800 | 23900 | 23750 | 907 |
| 278 | 20250404 | 135000 | 6856297550 | 23800 | 23900 | 23900 | 23800 | 451 |
| 279 | 20250404 | 134900 | 6845554450 | 23800 | 23900 | 23900 | 23800 | 482 |
| 280 | 20250404 | 134800 | 6834065100 | 23900 | 23850 | 23900 | 23800 | 460 |
| 281 | 20250404 | 134700 | 6823096950 | 23900 | 23850 | 23900 | 23850 | 355 |
| 282 | 20250404 | 134600 | 6814621325 | 23750 | 23850 | 23900 | 23750 | 329 |
| 283 | 20250404 | 134500 | 6806796325 | 23850 | 23850 | 23850 | 23800 | 539 |
| 284 | 20250404 | 134400 | 6793957625 | 23850 | 23850 | 23850 | 23800 | 416 |
| 285 | 20250404 | 134300 | 6784050775 | 23850 | 23850 | 23850 | 23750 | 156 |
| 286 | 20250404 | 134200 | 6780332125 | 23850 | 23900 | 23900 | 23750 | 556 |
| 287 | 20250404 | 134100 | 6767093875 | 23850 | 23900 | 23900 | 23800 | 464 |
| 288 | 20250404 | 134000 | 6756033375 | 23900 | 23900 | 23900 | 23800 | 436 |
| 289 | 20250404 | 133900 | 6745636975 | 23900 | 23900 | 23900 | 23850 | 367 |
| 290 | 20250404 | 133800 | 6736865775 | 23900 | 23900 | 23900 | 23750 | 564 |
| 291 | 20250404 | 133700 | 6723428225 | 23900 | 23900 | 23900 | 23800 | 882 |
| 292 | 20250404 | 133600 | 6702392575 | 23900 | 23900 | 23900 | 23850 | 573 |
| 293 | 20250404 | 133500 | 6688702650 | 23900 | 23900 | 23900 | 23850 | 568 |
| 294 | 20250404 | 133400 | 6675149900 | 23900 | 23900 | 23900 | 23850 | 213 |
| 295 | 20250404 | 133300 | 6670060300 | 23850 | 23900 | 23900 | 23850 | 218 |
| 296 | 20250404 | 133200 | 6664852050 | 23900 | 23900 | 23900 | 23850 | 432 |
| 297 | 20250404 | 133100 | 6654528300 | 23900 | 23900 | 23900 | 23800 | 175 |
| 298 | 20250404 | 133000 | 6650346550 | 23800 | 23850 | 23850 | 23800 | 1093 |
| 299 | 20250404 | 132900 | 6624286600 | 23850 | 23850 | 23850 | 23750 | 390 |
| 300 | 20250404 | 132800 | 6615009450 | 23850 | 23850 | 23850 | 23750 | 486 |
| 301 | 20250404 | 132700 | 6603421950 | 23750 | 23850 | 23850 | 23750 | 688 |
| 302 | 20250404 | 132600 | 6587055650 | 23850 | 23850 | 23850 | 23800 | 27 |
| 303 | 20250404 | 132500 | 6586411850 | 23850 | 23800 | 23850 | 23750 | 765 |
| 304 | 20250404 | 132400 | 6568200400 | 23800 | 23800 | 23800 | 23750 | 332 |
| 305 | 20250404 | 132300 | 6560300700 | 23750 | 23750 | 23800 | 23750 | 103 |
| 306 | 20250404 | 132200 | 6557852600 | 23800 | 23800 | 23800 | 23700 | 2541 |
| 307 | 20250404 | 132100 | 6497508100 | 23800 | 23850 | 23850 | 23750 | 2370 |
| 308 | 20250404 | 132000 | 6441081200 | 23800 | 23850 | 23850 | 23800 | 748 |
| 309 | 20250404 | 131900 | 6423272650 | 23850 | 23850 | 23850 | 23800 | 914 |
| 310 | 20250404 | 131800 | 6401510000 | 23850 | 23850 | 23850 | 23800 | 396 |
| 311 | 20250404 | 131700 | 6392076700 | 23850 | 23850 | 23850 | 23800 | 498 |
| 312 | 20250404 | 131600 | 6380207550 | 23850 | 23850 | 23900 | 23800 | 491 |
| 313 | 20250404 | 131500 | 6368509650 | 23800 | 23950 | 23950 | 23800 | 1325 |
| 314 | 20250404 | 131400 | 6336887000 | 23950 | 23900 | 23950 | 23850 | 487 |
| 315 | 20250404 | 131300 | 6325245700 | 23850 | 23900 | 23900 | 23850 | 1192 |
| 316 | 20250404 | 131200 | 6296779150 | 23900 | 23900 | 23900 | 23850 | 121 |
| 317 | 20250404 | 131100 | 6293887900 | 23900 | 23900 | 23900 | 23850 | 163 |
| 318 | 20250404 | 131000 | 6289993000 | 23900 | 23900 | 23900 | 23850 | 729 |
| 319 | 20250404 | 130900 | 6272580350 | 23900 | 23900 | 23900 | 23850 | 865 |
| 320 | 20250404 | 130800 | 6251910200 | 23900 | 23900 | 23900 | 23850 | 101 |
| 321 | 20250404 | 130700 | 6249498150 | 23850 | 23900 | 23900 | 23850 | 1028 |
| 322 | 20250404 | 130600 | 6224949700 | 23900 | 23900 | 23900 | 23850 | 165 |
| 323 | 20250404 | 130500 | 6221007525 | 23900 | 23950 | 23950 | 23850 | 631 |
| 324 | 20250404 | 130400 | 6205944225 | 23950 | 23950 | 23950 | 23900 | 245 |
| 325 | 20250404 | 130300 | 6200077775 | 23950 | 23950 | 23950 | 23850 | 643 |
| 326 | 20250404 | 130200 | 6184700875 | 23950 | 23950 | 23950 | 23850 | 696 |
| 327 | 20250404 | 130100 | 6168068475 | 23950 | 23950 | 23950 | 23900 | 133 |
| 328 | 20250404 | 130000 | 6164883775 | 23900 | 23950 | 23950 | 23900 | 248 |
| 329 | 20250404 | 125900 | 6158948275 | 23900 | 23950 | 24000 | 23900 | 933 |
| 330 | 20250404 | 125800 | 6136624475 | 23950 | 23950 | 23950 | 23900 | 178 |
| 331 | 20250404 | 125700 | 6132362025 | 23950 | 23950 | 23950 | 23900 | 551 |
| 332 | 20250404 | 125600 | 6119185575 | 23950 | 23950 | 23950 | 23900 | 434 |
| 333 | 20250404 | 125500 | 6108793125 | 23950 | 24000 | 24000 | 23900 | 534 |
| 334 | 20250404 | 125400 | 6096016075 | 24000 | 23950 | 24000 | 23950 | 243 |
| 335 | 20250404 | 125300 | 6090194525 | 23950 | 24000 | 24000 | 23950 | 257 |
| 336 | 20250404 | 125200 | 6084028175 | 24000 | 24000 | 24000 | 23950 | 529 |
| 337 | 20250404 | 125100 | 6071336425 | 23900 | 23950 | 24000 | 23900 | 639 |
| 338 | 20250404 | 125000 | 6056051075 | 23950 | 24000 | 24000 | 23900 | 676 |
| 339 | 20250404 | 124900 | 6039878825 | 24000 | 24000 | 24000 | 23950 | 204 |
| 340 | 20250404 | 124800 | 6034984275 | 24000 | 23950 | 24000 | 23900 | 428 |
| 341 | 20250404 | 124700 | 6024734675 | 23900 | 24000 | 24000 | 23900 | 986 |
| 342 | 20250404 | 124600 | 6001147925 | 24000 | 24000 | 24000 | 23900 | 329 |
| 343 | 20250404 | 124500 | 5993257375 | 23950 | 23950 | 24000 | 23900 | 480 |
| 344 | 20250404 | 124400 | 5981759075 | 23950 | 23900 | 23950 | 23900 | 305 |
| 345 | 20250404 | 124300 | 5974463025 | 23950 | 23950 | 23950 | 23900 | 520 |
| 346 | 20250404 | 124200 | 5962027775 | 23950 | 24050 | 24050 | 23900 | 332 |
| 347 | 20250404 | 124100 | 5954079975 | 23900 | 24000 | 24050 | 23900 | 808 |
| 348 | 20250404 | 124000 | 5934698525 | 24000 | 24000 | 24000 | 23900 | 159 |
| 349 | 20250404 | 123900 | 5930889825 | 24000 | 23950 | 24000 | 23950 | 116 |
| 350 | 20250404 | 123800 | 5928108625 | 23900 | 23950 | 24000 | 23900 | 2050 |
| 351 | 20250404 | 123700 | 5879013225 | 23950 | 23925 | 23950 | 23850 | 1289 |
| 352 | 20250404 | 123600 | 5848225700 | 23900 | 23950 | 23950 | 23900 | 163 |
| 353 | 20250404 | 123500 | 5844327675 | 23950 | 23950 | 23950 | 23900 | 336 |
| 354 | 20250404 | 123400 | 5836295925 | 24000 | 23950 | 24000 | 23900 | 360 |
| 355 | 20250404 | 123300 | 5827674225 | 23950 | 23950 | 23950 | 23850 | 452 |
| 356 | 20250404 | 123200 | 5816871525 | 23950 | 23900 | 23950 | 23900 | 397 |
| 357 | 20250404 | 123100 | 5807381475 | 23950 | 23950 | 24000 | 23900 | 585 |
| 358 | 20250404 | 123000 | 5793368225 | 23950 | 23950 | 23950 | 23900 | 645 |
| 359 | 20250404 | 122900 | 5777933175 | 23950 | 23900 | 23950 | 23850 | 803 |
| 360 | 20250404 | 122800 | 5758752775 | 23900 | 23900 | 23900 | 23850 | 514 |
| 361 | 20250404 | 122700 | 5746474775 | 23900 | 23900 | 23900 | 23850 | 1736 |
| 362 | 20250404 | 122600 | 5705058525 | 23900 | 23900 | 23950 | 23850 | 68 |
| 363 | 20250404 | 122500 | 5703434025 | 23900 | 23900 | 23900 | 23850 | 481 |
| 364 | 20250404 | 122400 | 5691951075 | 23900 | 23900 | 23900 | 23850 | 179 |
| 365 | 20250404 | 122300 | 5687674325 | 23900 | 23900 | 23950 | 23850 | 928 |
| 366 | 20250404 | 122200 | 5665488225 | 23900 | 23950 | 23950 | 23900 | 159 |
| 367 | 20250404 | 122100 | 5661681575 | 23950 | 23900 | 23950 | 23900 | 49 |
| 368 | 20250404 | 122000 | 5660508875 | 23900 | 23950 | 23950 | 23850 | 304 |
| 369 | 20250404 | 121900 | 5653255625 | 23850 | 23900 | 24000 | 23850 | 1427 |
| 370 | 20250404 | 121800 | 5619117425 | 23900 | 23950 | 23950 | 23850 | 804 |
| 371 | 20250404 | 121700 | 5599901925 | 23950 | 23950 | 24000 | 23900 | 598 |
| 372 | 20250404 | 121600 | 5585583975 | 23950 | 23950 | 23975 | 23900 | 3051 |
| 373 | 20250404 | 121500 | 5512626575 | 23950 | 23950 | 23950 | 23900 | 302 |
| 374 | 20250404 | 121400 | 5505406375 | 23950 | 23950 | 23975 | 23900 | 182 |
| 375 | 20250404 | 121300 | 5501048325 | 23900 | 23950 | 24000 | 23900 | 190 |
| 376 | 20250404 | 121200 | 5496499775 | 23950 | 23950 | 24000 | 23900 | 483 |
| 377 | 20250404 | 121100 | 5484918075 | 23900 | 24000 | 24000 | 23900 | 211 |
| 378 | 20250404 | 121000 | 5479863325 | 24000 | 24000 | 24000 | 23950 | 1271 |
| 379 | 20250404 | 120900 | 5449365475 | 24000 | 24000 | 24000 | 23950 | 103 |
| 380 | 20250404 | 120800 | 5446897725 | 23950 | 23950 | 23950 | 23900 | 1031 |
| 381 | 20250404 | 120700 | 5422208050 | 23900 | 24000 | 24000 | 23900 | 632 |
| 382 | 20250404 | 120600 | 5407086300 | 24000 | 23975 | 24000 | 23950 | 584 |
| 383 | 20250404 | 120500 | 5393098575 | 23975 | 23950 | 24000 | 23950 | 1434 |
| 384 | 20250404 | 120400 | 5358740775 | 23975 | 24050 | 24050 | 23975 | 136 |
| 385 | 20250404 | 120300 | 5355474400 | 24050 | 24050 | 24050 | 24050 | 30 |
| 386 | 20250404 | 120200 | 5354752900 | 24050 | 24050 | 24100 | 23950 | 1779 |
| 387 | 20250404 | 120100 | 5312046350 | 24050 | 24050 | 24050 | 23950 | 1869 |
| 388 | 20250404 | 120000 | 5267183600 | 24050 | 24050 | 24100 | 24000 | 3130 |
| 389 | 20250404 | 115900 | 5191919550 | 24100 | 24100 | 24100 | 24050 | 168 |
| 390 | 20250404 | 115800 | 5187874450 | 24050 | 24100 | 24100 | 24050 | 596 |
| 391 | 20250404 | 115700 | 5173515250 | 24100 | 24150 | 24150 | 24050 | 499 |
| 392 | 20250404 | 115600 | 5161491100 | 24150 | 24125 | 24150 | 24100 | 83 |
| 393 | 20250404 | 115500 | 5159488700 | 24125 | 24200 | 24200 | 24100 | 790 |
| 394 | 20250404 | 115400 | 5140409500 | 24200 | 24150 | 24200 | 24100 | 822 |
| 395 | 20250404 | 115300 | 5120558150 | 24150 | 24150 | 24150 | 24100 | 51 |
| 396 | 20250404 | 115200 | 5119327200 | 24100 | 24200 | 24200 | 24050 | 1650 |
| 397 | 20250404 | 115100 | 5079555250 | 24200 | 24200 | 24200 | 24100 | 335 |
| 398 | 20250404 | 115000 | 5071465600 | 24100 | 24200 | 24200 | 24100 | 958 |
| 399 | 20250404 | 114900 | 5048319525 | 24200 | 24200 | 24200 | 24100 | 371 |
| 400 | 20250404 | 114800 | 5039365825 | 24200 | 24200 | 24200 | 24150 | 411 |
| 401 | 20250404 | 114700 | 5029419975 | 24200 | 24200 | 24250 | 24100 | 1147 |
| 402 | 20250404 | 114600 | 5001722925 | 24150 | 24200 | 24200 | 24100 | 713 |
| 403 | 20250404 | 114500 | 4984488275 | 24200 | 24150 | 24200 | 24100 | 2504 |
| 404 | 20250404 | 114400 | 4924115075 | 24150 | 24200 | 24200 | 24100 | 451 |
| 405 | 20250404 | 114300 | 4913224375 | 24200 | 24200 | 24250 | 24150 | 801 |
| 406 | 20250404 | 114200 | 4893841425 | 24150 | 24150 | 24200 | 24100 | 955 |
| 407 | 20250404 | 114100 | 4870778925 | 24150 | 24150 | 24200 | 24150 | 284 |
| 408 | 20250404 | 114000 | 4863917425 | 24100 | 24150 | 24200 | 24050 | 457 |
| 409 | 20250404 | 113900 | 4852889675 | 24100 | 24150 | 24200 | 24100 | 1033 |
| 410 | 20250404 | 113800 | 4827966675 | 24150 | 24150 | 24200 | 24100 | 1313 |
| 411 | 20250404 | 113700 | 4796259325 | 24200 | 24150 | 24200 | 24100 | 260 |
| 412 | 20250404 | 113600 | 4789982025 | 24250 | 24150 | 24250 | 24050 | 3067 |
| 413 | 20250404 | 113500 | 4715869025 | 24100 | 24150 | 24200 | 24100 | 935 |
| 414 | 20250404 | 113400 | 4693290875 | 24100 | 24150 | 24150 | 24050 | 132 |
| 415 | 20250404 | 113300 | 4690106175 | 24150 | 24100 | 24200 | 24050 | 868 |
| 416 | 20250404 | 113200 | 4669179625 | 24100 | 24050 | 24150 | 24050 | 1394 |
| 417 | 20250404 | 113100 | 4635575125 | 24100 | 24200 | 24200 | 24050 | 379 |
| 418 | 20250404 | 113000 | 4626440575 | 24150 | 24150 | 24200 | 24100 | 1651 |
| 419 | 20250404 | 112900 | 4586622125 | 24200 | 24150 | 24200 | 24100 | 270 |
| 420 | 20250404 | 112800 | 4580099425 | 24150 | 24200 | 24200 | 24150 | 336 |
| 421 | 20250404 | 112700 | 4571970775 | 24200 | 24200 | 24350 | 24150 | 530 |
| 422 | 20250404 | 112600 | 4559134725 | 24200 | 24150 | 24250 | 24150 | 725 |
| 423 | 20250404 | 112500 | 4541594525 | 24200 | 24200 | 24250 | 24100 | 2600 |
| 424 | 20250404 | 112400 | 4478797150 | 24100 | 24300 | 24350 | 24100 | 2197 |
| 425 | 20250404 | 112300 | 4425588550 | 24350 | 24400 | 24400 | 24300 | 975 |
| 426 | 20250404 | 112200 | 4401811200 | 24350 | 24450 | 24550 | 24300 | 1420 |
| 427 | 20250404 | 112100 | 4367105700 | 24450 | 24450 | 24500 | 24400 | 615 |
| 428 | 20250404 | 112000 | 4352074350 | 24500 | 24500 | 24500 | 24450 | 146 |
| 429 | 20250404 | 111900 | 4348500800 | 24500 | 24450 | 24500 | 24200 | 2404 |
| 430 | 20250404 | 111800 | 4289935900 | 24400 | 24550 | 24550 | 24400 | 2184 |
| 431 | 20250404 | 111700 | 4236457500 | 24500 | 24500 | 24500 | 24450 | 600 |
| 432 | 20250404 | 111600 | 4221760650 | 24550 | 24500 | 24550 | 24450 | 567 |
| 433 | 20250404 | 111500 | 4207871000 | 24450 | 24550 | 24600 | 24450 | 2092 |
| 434 | 20250404 | 111400 | 4156575450 | 24550 | 24450 | 24600 | 24450 | 1913 |
| 435 | 20250404 | 111300 | 4109595600 | 24550 | 24500 | 24550 | 24450 | 2116 |
| 436 | 20250404 | 111200 | 4057735900 | 24500 | 24500 | 24500 | 24450 | 757 |
| 437 | 20250404 | 111100 | 4039200250 | 24500 | 24450 | 24500 | 24400 | 2017 |
| 438 | 20250404 | 111000 | 3989898500 | 24450 | 24400 | 24450 | 24300 | 630 |
| 439 | 20250404 | 110900 | 3974533500 | 24300 | 24300 | 24350 | 24300 | 698 |
| 440 | 20250404 | 110800 | 3957544800 | 24350 | 24300 | 24350 | 24300 | 123 |
| 441 | 20250404 | 110700 | 3954551050 | 24350 | 24300 | 24350 | 24250 | 867 |
| 442 | 20250404 | 110600 | 3933485000 | 24300 | 24300 | 24300 | 24200 | 341 |
| 443 | 20250404 | 110500 | 3925211600 | 24300 | 24300 | 24300 | 24250 | 93 |
| 444 | 20250404 | 110400 | 3922955050 | 24300 | 24350 | 24350 | 24200 | 326 |
| 445 | 20250404 | 110300 | 3915034950 | 24350 | 24200 | 24350 | 24150 | 3511 |
| 446 | 20250404 | 110200 | 3829881050 | 24200 | 24250 | 24300 | 24200 | 1215 |
| 447 | 20250404 | 110100 | 3800424550 | 24300 | 24300 | 24300 | 24250 | 539 |
| 448 | 20250404 | 110000 | 3787336100 | 24300 | 24250 | 24300 | 24200 | 383 |
| 449 | 20250404 | 105900 | 3778046950 | 24150 | 24200 | 24300 | 24150 | 1247 |
| 450 | 20250404 | 105800 | 3747850000 | 24200 | 24250 | 24250 | 24200 | 663 |
| 451 | 20250404 | 105700 | 3731784550 | 24200 | 24300 | 24300 | 24200 | 458 |
| 452 | 20250404 | 105600 | 3720684200 | 24250 | 24250 | 24250 | 24150 | 1127 |
| 453 | 20250404 | 105500 | 3693375650 | 24250 | 24200 | 24250 | 24150 | 627 |
| 454 | 20250404 | 105400 | 3678206050 | 24200 | 24200 | 24250 | 24150 | 960 |
| 455 | 20250404 | 105300 | 3654978950 | 24250 | 24250 | 24300 | 24200 | 398 |
| 456 | 20250404 | 105200 | 3645339150 | 24250 | 24250 | 24250 | 24150 | 773 |
| 457 | 20250404 | 105100 | 3626617400 | 24250 | 24200 | 24300 | 24150 | 2665 |
| 458 | 20250404 | 105000 | 3562103700 | 24200 | 24150 | 24300 | 24150 | 1404 |
| 459 | 20250404 | 104900 | 3528094800 | 24150 | 24200 | 24250 | 24100 | 1304 |
| 460 | 20250404 | 104800 | 3496563150 | 24150 | 24200 | 24200 | 24150 | 1740 |
| 461 | 20250404 | 104700 | 3454488150 | 24150 | 24150 | 24200 | 24150 | 718 |
| 462 | 20250404 | 104600 | 3437143400 | 24150 | 24200 | 24200 | 24150 | 641 |
| 463 | 20250404 | 104500 | 3421658600 | 24200 | 24200 | 24200 | 24150 | 787 |
| 464 | 20250404 | 104400 | 3402620850 | 24200 | 24200 | 24200 | 24150 | 486 |
| 465 | 20250404 | 104300 | 3390861500 | 24200 | 24150 | 24200 | 24100 | 1130 |
| 466 | 20250404 | 104200 | 3363584500 | 24200 | 24200 | 24200 | 24100 | 529 |
| 467 | 20250404 | 104100 | 3350807700 | 24200 | 24200 | 24200 | 24100 | 322 |
| 468 | 20250404 | 104000 | 3343031150 | 24200 | 24200 | 24250 | 24150 | 607 |
| 469 | 20250404 | 103900 | 3328341925 | 24200 | 24200 | 24200 | 24150 | 398 |
| 470 | 20250404 | 103800 | 3318724125 | 24200 | 24200 | 24250 | 24150 | 273 |
| 471 | 20250404 | 103700 | 3312118625 | 24200 | 24250 | 24250 | 24125 | 617 |
| 472 | 20250404 | 103600 | 3297203925 | 24150 | 24300 | 24300 | 24150 | 720 |
| 473 | 20250404 | 103500 | 3279772525 | 24300 | 24300 | 24300 | 24200 | 523 |
| 474 | 20250404 | 103400 | 3267093725 | 24300 | 24300 | 24300 | 24250 | 642 |
| 475 | 20250404 | 103300 | 3251497825 | 24300 | 24300 | 24300 | 24250 | 495 |
| 476 | 20250404 | 103200 | 3239481300 | 24250 | 24350 | 24350 | 24250 | 1149 |
| 477 | 20250404 | 103100 | 3211549800 | 24350 | 24400 | 24400 | 24300 | 261 |
| 478 | 20250404 | 103000 | 3205192800 | 24400 | 24350 | 24400 | 24300 | 1130 |
| 479 | 20250404 | 102900 | 3177663550 | 24350 | 24400 | 24450 | 24300 | 1301 |
| 480 | 20250404 | 102800 | 3145955350 | 24350 | 24400 | 24400 | 24350 | 746 |
| 481 | 20250404 | 102700 | 3127762000 | 24350 | 24350 | 24400 | 24300 | 2281 |
| 482 | 20250404 | 102600 | 3072199250 | 24400 | 24400 | 24400 | 24350 | 710 |
| 483 | 20250404 | 102500 | 3054879050 | 24400 | 24450 | 24500 | 24350 | 1033 |
| 484 | 20250404 | 102400 | 3029651850 | 24450 | 24500 | 24500 | 24400 | 836 |
| 485 | 20250404 | 102300 | 3009200850 | 24500 | 24450 | 24500 | 24400 | 1178 |
| 486 | 20250404 | 102200 | 2980404100 | 24400 | 24450 | 24450 | 24400 | 795 |
| 487 | 20250404 | 102100 | 2960971700 | 24400 | 24450 | 24450 | 24400 | 972 |
| 488 | 20250404 | 102000 | 2937217450 | 24450 | 24450 | 24450 | 24400 | 699 |
| 489 | 20250404 | 101900 | 2920133050 | 24400 | 24500 | 24500 | 24400 | 711 |
| 490 | 20250404 | 101800 | 2902747600 | 24400 | 24450 | 24450 | 24400 | 704 |
| 491 | 20250404 | 101700 | 2885545300 | 24450 | 24450 | 24450 | 24400 | 456 |
| 492 | 20250404 | 101600 | 2874398650 | 24450 | 24500 | 24500 | 24400 | 606 |
| 493 | 20250404 | 101500 | 2859554150 | 24500 | 24450 | 24500 | 24400 | 567 |
| 494 | 20250404 | 101400 | 2845688000 | 24450 | 24400 | 24450 | 24400 | 502 |
| 495 | 20250404 | 101300 | 2833424250 | 24350 | 24400 | 24450 | 24350 | 508 |
| 496 | 20250404 | 101200 | 2821016050 | 24450 | 24400 | 24450 | 24350 | 708 |
| 497 | 20250404 | 101100 | 2803741850 | 24400 | 24350 | 24400 | 24300 | 885 |
| 498 | 20250404 | 101000 | 2782172400 | 24400 | 24500 | 24500 | 24300 | 1974 |
| 499 | 20250404 | 100900 | 2734060150 | 24450 | 24450 | 24500 | 24400 | 685 |
| 500 | 20250404 | 100800 | 2717315150 | 24450 | 24450 | 24450 | 24400 | 469 |
| 501 | 20250404 | 100700 | 2705852300 | 24450 | 24450 | 24450 | 24400 | 811 |
| 502 | 20250404 | 100600 | 2686030250 | 24450 | 24400 | 24450 | 24400 | 523 |
| 503 | 20250404 | 100500 | 2673246950 | 24450 | 24400 | 24450 | 24350 | 1703 |
| 504 | 20250404 | 100400 | 2631732300 | 24450 | 24350 | 24450 | 24350 | 1223 |
| 505 | 20250404 | 100300 | 2601899050 | 24400 | 24450 | 24450 | 24350 | 1131 |
| 506 | 20250404 | 100200 | 2574304200 | 24450 | 24400 | 24450 | 24350 | 510 |
| 507 | 20250404 | 100100 | 2561851050 | 24450 | 24450 | 24450 | 24400 | 584 |
| 508 | 20250404 | 100000 | 2547590250 | 24450 | 24400 | 24450 | 24350 | 2219 |
| 509 | 20250404 | 095900 | 2493446450 | 24400 | 24400 | 24400 | 24350 | 555 |
| 510 | 20250404 | 095800 | 2479911800 | 24400 | 24350 | 24400 | 24300 | 1758 |
| 511 | 20250404 | 095700 | 2437107350 | 24350 | 24325 | 24350 | 24250 | 240 |
| 512 | 20250404 | 095600 | 2431273425 | 24350 | 24250 | 24350 | 24250 | 144 |
| 513 | 20250404 | 095500 | 2427773050 | 24250 | 24300 | 24350 | 24250 | 828 |
| 514 | 20250404 | 095400 | 2407661150 | 24300 | 24300 | 24300 | 24200 | 1690 |
| 515 | 20250404 | 095300 | 2366615050 | 24250 | 24250 | 24300 | 24200 | 675 |
| 516 | 20250404 | 095200 | 2350251925 | 24250 | 24300 | 24300 | 24200 | 428 |
| 517 | 20250404 | 095100 | 2339874225 | 24300 | 24250 | 24300 | 24200 | 1560 |
| 518 | 20250404 | 095000 | 2302048125 | 24250 | 24250 | 24250 | 24200 | 1329 |
| 519 | 20250404 | 094900 | 2269824225 | 24250 | 24200 | 24250 | 24150 | 1456 |
| 520 | 20250404 | 094800 | 2234589325 | 24200 | 24250 | 24250 | 24150 | 1998 |
| 521 | 20250404 | 094700 | 2186244725 | 24250 | 24250 | 24250 | 24200 | 444 |
| 522 | 20250404 | 094600 | 2175486425 | 24250 | 24250 | 24250 | 24200 | 112 |
| 523 | 20250404 | 094500 | 2172773475 | 24250 | 24250 | 24250 | 24200 | 677 |
| 524 | 20250404 | 094400 | 2156388225 | 24250 | 24250 | 24250 | 24200 | 445 |
| 525 | 20250404 | 094300 | 2145605275 | 24250 | 24300 | 24300 | 24200 | 988 |
| 526 | 20250404 | 094200 | 2121656075 | 24300 | 24250 | 24350 | 24200 | 1906 |
| 527 | 20250404 | 094100 | 2075405725 | 24250 | 24250 | 24250 | 24150 | 1183 |
| 528 | 20250404 | 094000 | 2046726925 | 24250 | 24200 | 24250 | 24150 | 634 |
| 529 | 20250404 | 093900 | 2031384075 | 24150 | 24200 | 24250 | 24150 | 5258 |
| 530 | 20250404 | 093800 | 1904248575 | 24200 | 24200 | 24200 | 24150 | 477 |
| 531 | 20250404 | 093700 | 1892716275 | 24200 | 24200 | 24250 | 24200 | 1486 |
| 532 | 20250404 | 093600 | 1856728425 | 24150 | 24150 | 24200 | 24150 | 986 |
| 533 | 20250404 | 093500 | 1832879225 | 24200 | 24200 | 24200 | 24150 | 943 |
| 534 | 20250404 | 093400 | 1810069325 | 24200 | 24100 | 24200 | 24100 | 4362 |
| 535 | 20250404 | 093300 | 1704724675 | 24100 | 24150 | 24150 | 24100 | 845 |
| 536 | 20250404 | 093200 | 1684356825 | 24150 | 24150 | 24150 | 24100 | 391 |
| 537 | 20250404 | 093100 | 1674919275 | 24150 | 24100 | 24150 | 24050 | 656 |
| 538 | 20250404 | 093000 | 1659116275 | 24100 | 24100 | 24150 | 24050 | 1968 |
| 539 | 20250404 | 092900 | 1611689525 | 24100 | 24100 | 24100 | 24050 | 641 |
| 540 | 20250404 | 092800 | 1596247475 | 24100 | 24100 | 24150 | 24050 | 820 |
| 541 | 20250404 | 092700 | 1576505025 | 24100 | 23950 | 24100 | 23950 | 3281 |
| 542 | 20250404 | 092600 | 1497689450 | 23950 | 23950 | 24000 | 23900 | 1451 |
| 543 | 20250404 | 092500 | 1462938050 | 24000 | 23950 | 24000 | 23850 | 2910 |
| 544 | 20250404 | 092400 | 1393277200 | 23950 | 24000 | 24000 | 23900 | 524 |
| 545 | 20250404 | 092300 | 1380737100 | 24000 | 24000 | 24000 | 23950 | 719 |
| 546 | 20250404 | 092200 | 1363482600 | 24000 | 24000 | 24050 | 23900 | 2161 |
| 547 | 20250404 | 092100 | 1311630600 | 24000 | 24000 | 24000 | 23950 | 1849 |
| 548 | 20250404 | 092000 | 1267258900 | 24000 | 24000 | 24050 | 24000 | 171 |
| 549 | 20250404 | 091900 | 1263148950 | 24000 | 23950 | 24000 | 23950 | 554 |
| 550 | 20250404 | 091800 | 1249855950 | 23950 | 23950 | 24000 | 23950 | 1133 |
| 551 | 20250404 | 091700 | 1222691600 | 23950 | 23950 | 24000 | 23950 | 426 |
| 552 | 20250404 | 091600 | 1212488800 | 23950 | 23950 | 23950 | 23900 | 779 |
| 553 | 20250404 | 091500 | 1193834750 | 23950 | 24000 | 24000 | 23950 | 537 |
| 554 | 20250404 | 091400 | 1180972350 | 24000 | 23900 | 24000 | 23900 | 1972 |
| 555 | 20250404 | 091300 | 1133686600 | 23900 | 23900 | 23900 | 23800 | 1700 |
| 556 | 20250404 | 091200 | 1093089300 | 23950 | 23900 | 23950 | 23900 | 368 |
| 557 | 20250404 | 091100 | 1084293200 | 23900 | 23850 | 23950 | 23850 | 2839 |
| 558 | 20250404 | 091000 | 1016417350 | 23850 | 23850 | 23900 | 23850 | 2240 |
| 559 | 20250404 | 090900 | 962945750 | 23850 | 23750 | 23900 | 23750 | 8233 |
| 560 | 20250404 | 090800 | 766734950 | 23750 | 23700 | 23800 | 23700 | 1178 |
| 561 | 20250404 | 090700 | 738763200 | 23700 | 23700 | 23750 | 23650 | 920 |
| 562 | 20250404 | 090600 | 716960350 | 23700 | 23750 | 23750 | 23700 | 316 |
| 563 | 20250404 | 090500 | 709470900 | 23650 | 23600 | 23750 | 23500 | 8219 |
| 564 | 20250404 | 090400 | 515372800 | 23550 | 23550 | 23600 | 23500 | 3303 |
| 565 | 20250404 | 090300 | 437644500 | 23550 | 23550 | 23600 | 23450 | 3307 |
| 566 | 20250404 | 090200 | 359857500 | 23550 | 23650 | 23750 | 23500 | 6758 |
| 567 | 20250404 | 090100 | 200030250 | 23700 | 23750 | 23750 | 23650 | 2514 |
| 568 | 20250404 | 090000 | 140435000 | 23750 | 24000 | 24000 | 23650 | 5879 |