34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 190000 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 113771 |
| 3 | 20250404 | 185900 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20250404 | 185800 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20250404 | 185700 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20250404 | 185600 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20250404 | 185500 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20250404 | 185400 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20250404 | 185300 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20250404 | 185200 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20250404 | 185100 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20250404 | 185000 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20250404 | 184900 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20250404 | 184800 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20250404 | 184700 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20250404 | 184600 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20250404 | 184500 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20250404 | 184400 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20250404 | 184300 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20250404 | 184200 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20250404 | 184100 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20250404 | 184000 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20250404 | 183900 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20250404 | 183800 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20250404 | 183700 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20250404 | 183600 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20250404 | 183500 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20250404 | 183400 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20250404 | 183300 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20250404 | 183200 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20250404 | 183100 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20250404 | 183000 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 113771 |
| 33 | 20250404 | 182900 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20250404 | 182800 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20250404 | 182700 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20250404 | 182600 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20250404 | 182500 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20250404 | 182400 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20250404 | 182300 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20250404 | 182200 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20250404 | 182100 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20250404 | 182000 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20250404 | 181900 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20250404 | 181800 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20250404 | 181700 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20250404 | 181600 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20250404 | 181500 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20250404 | 181400 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20250404 | 181300 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20250404 | 181200 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20250404 | 181100 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20250404 | 181000 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20250404 | 180900 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20250404 | 180800 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20250404 | 180700 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20250404 | 180600 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20250404 | 180500 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20250404 | 180400 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20250404 | 180300 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20250404 | 180200 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20250404 | 180100 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20250404 | 180000 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 113771 |
| 63 | 20250404 | 175900 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20250404 | 175800 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20250404 | 175700 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20250404 | 175600 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20250404 | 175500 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20250404 | 175400 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20250404 | 175300 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20250404 | 175200 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20250404 | 175100 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20250404 | 175000 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20250404 | 174900 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20250404 | 174800 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20250404 | 174700 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20250404 | 174600 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20250404 | 174500 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20250404 | 174400 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20250404 | 174300 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20250404 | 174200 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20250404 | 174100 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20250404 | 174000 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20250404 | 173900 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20250404 | 173800 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20250404 | 173700 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20250404 | 173600 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20250404 | 173500 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20250404 | 173400 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20250404 | 173300 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20250404 | 173200 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20250404 | 173100 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20250404 | 173000 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 113771 |
| 93 | 20250404 | 172900 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20250404 | 172800 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20250404 | 172700 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20250404 | 172600 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20250404 | 172500 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20250404 | 172400 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20250404 | 172300 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20250404 | 172200 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20250404 | 172100 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20250404 | 172000 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20250404 | 171900 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20250404 | 171800 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20250404 | 171700 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20250404 | 171600 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20250404 | 171500 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20250404 | 171400 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20250404 | 171300 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20250404 | 171200 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20250404 | 171100 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20250404 | 171000 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20250404 | 170900 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20250404 | 170800 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20250404 | 170700 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20250404 | 170600 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20250404 | 170500 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20250404 | 170400 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20250404 | 170300 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20250404 | 170200 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20250404 | 170100 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20250404 | 170000 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 113771 |
| 123 | 20250404 | 165900 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20250404 | 165800 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20250404 | 165700 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20250404 | 165600 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20250404 | 165500 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20250404 | 165400 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20250404 | 165300 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20250404 | 165200 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20250404 | 165100 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20250404 | 165000 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20250404 | 164900 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20250404 | 164800 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20250404 | 164700 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20250404 | 164600 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20250404 | 164500 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20250404 | 164400 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20250404 | 164300 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20250404 | 164200 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20250404 | 164100 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20250404 | 164000 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20250404 | 163900 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20250404 | 163800 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20250404 | 163700 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20250404 | 163600 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20250404 | 163500 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20250404 | 163400 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20250404 | 163300 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20250404 | 163200 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20250404 | 163100 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20250404 | 163000 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 113771 |
| 153 | 20250404 | 162900 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20250404 | 162800 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20250404 | 162700 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20250404 | 162600 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20250404 | 162500 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20250404 | 162400 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20250404 | 162300 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20250404 | 162200 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20250404 | 162100 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20250404 | 162000 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20250404 | 161900 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20250404 | 161800 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20250404 | 161700 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20250404 | 161600 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20250404 | 161500 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20250404 | 161400 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20250404 | 161300 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20250404 | 161200 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20250404 | 161100 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20250404 | 161000 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20250404 | 160900 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20250404 | 160800 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20250404 | 160700 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20250404 | 160600 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20250404 | 160500 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20250404 | 160400 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20250404 | 160300 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20250404 | 160200 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20250404 | 160100 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20250404 | 160000 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 113771 |
| 183 | 20250404 | 155900 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20250404 | 155800 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20250404 | 155700 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20250404 | 155600 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20250404 | 155500 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20250404 | 155400 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20250404 | 155300 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20250404 | 155200 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20250404 | 155100 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20250404 | 155000 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20250404 | 154900 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20250404 | 154800 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20250404 | 154700 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20250404 | 154600 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20250404 | 154500 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20250404 | 154400 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20250404 | 154300 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20250404 | 154200 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20250404 | 154100 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20250404 | 154000 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20250404 | 153900 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20250404 | 153800 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20250404 | 153700 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20250404 | 153600 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20250404 | 153500 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20250404 | 153400 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20250404 | 153300 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20250404 | 153200 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20250404 | 153100 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20250404 | 153000 | 214120402875 | 23050 | 23050 | 23050 | 23050 | 227542 |
| 213 | 20250404 | 152900 | 211497981325 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20250404 | 152800 | 211497981325 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20250404 | 152700 | 211497981325 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20250404 | 152600 | 211497981325 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20250404 | 152500 | 211497981325 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20250404 | 152400 | 211497981325 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20250404 | 152300 | 211497981325 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20250404 | 152200 | 211497981325 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20250404 | 152100 | 211497981325 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20250404 | 152000 | 211497981325 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20250404 | 151900 | 211497981325 | 23050 | 23050 | 23075 | 23000 | 14315 |
| 224 | 20250404 | 151800 | 211168275100 | 23050 | 23050 | 23100 | 23050 | 9502 |
| 225 | 20250404 | 151700 | 210949177125 | 23050 | 23050 | 23100 | 23050 | 7745 |
| 226 | 20250404 | 151600 | 210770491775 | 23100 | 23075 | 23100 | 23050 | 14722 |
| 227 | 20250404 | 151500 | 210431069350 | 23075 | 23075 | 23100 | 23050 | 16059 |
| 228 | 20250404 | 151400 | 210060776725 | 23075 | 23100 | 23100 | 23050 | 13098 |
| 229 | 20250404 | 151300 | 209758744200 | 23100 | 23150 | 23150 | 23000 | 41940 |
| 230 | 20250404 | 151200 | 208790623700 | 23100 | 23100 | 23150 | 23100 | 7649 |
| 231 | 20250404 | 151100 | 208613723650 | 23150 | 23125 | 23150 | 23100 | 10874 |
| 232 | 20250404 | 151000 | 208362279475 | 23150 | 23125 | 23150 | 23100 | 6259 |
| 233 | 20250404 | 150900 | 208217618025 | 23150 | 23000 | 23150 | 23000 | 18987 |
| 234 | 20250404 | 150800 | 207779619900 | 23050 | 23000 | 23050 | 23000 | 6671 |
| 235 | 20250404 | 150700 | 207625973650 | 23000 | 23000 | 23050 | 23000 | 6122 |
| 236 | 20250404 | 150600 | 207485096750 | 23050 | 23000 | 23050 | 22950 | 20229 |
| 237 | 20250404 | 150500 | 207020012500 | 23000 | 23050 | 23050 | 22950 | 10957 |
| 238 | 20250404 | 150400 | 206767983750 | 23050 | 23050 | 23100 | 22950 | 19772 |
| 239 | 20250404 | 150300 | 206312924650 | 23050 | 23050 | 23100 | 23000 | 14992 |
| 240 | 20250404 | 150200 | 205967324400 | 23100 | 23050 | 23150 | 23000 | 42819 |
| 241 | 20250404 | 150100 | 204979634050 | 23050 | 22950 | 23050 | 22950 | 26256 |
| 242 | 20250404 | 150000 | 204375613575 | 23000 | 22900 | 23000 | 22900 | 24184 |
| 243 | 20250404 | 145900 | 203820574925 | 22950 | 23000 | 23000 | 22900 | 24190 |
| 244 | 20250404 | 145800 | 203265979025 | 23000 | 22900 | 23000 | 22900 | 25664 |
| 245 | 20250404 | 145700 | 202676950950 | 22950 | 22850 | 22950 | 22800 | 95004 |
| 246 | 20250404 | 145600 | 200503970475 | 22850 | 22800 | 22850 | 22800 | 5590 |
| 247 | 20250404 | 145500 | 200376376925 | 22850 | 22800 | 22850 | 22800 | 3800 |
| 248 | 20250404 | 145400 | 200289697875 | 22800 | 22800 | 22850 | 22750 | 7288 |
| 249 | 20250404 | 145300 | 200123592375 | 22750 | 22750 | 22850 | 22700 | 62188 |
| 250 | 20250404 | 145200 | 198706826250 | 22750 | 22750 | 22800 | 22700 | 12151 |
| 251 | 20250404 | 145100 | 198430387875 | 22750 | 22775 | 22800 | 22750 | 7006 |
| 252 | 20250404 | 145000 | 198270694975 | 22800 | 22800 | 22800 | 22750 | 5494 |
| 253 | 20250404 | 144900 | 198145586725 | 22800 | 22800 | 22800 | 22750 | 4109 |
| 254 | 20250404 | 144800 | 198051971625 | 22800 | 22850 | 22850 | 22750 | 10049 |
| 255 | 20250404 | 144700 | 197822889375 | 22850 | 22775 | 22850 | 22750 | 18247 |
| 256 | 20250404 | 144600 | 197406703325 | 22775 | 22750 | 22800 | 22750 | 2308 |
| 257 | 20250404 | 144500 | 197354185675 | 22750 | 22750 | 22800 | 22700 | 15612 |
| 258 | 20250404 | 144400 | 196998996400 | 22700 | 22700 | 22750 | 22700 | 4754 |
| 259 | 20250404 | 144300 | 196890979700 | 22700 | 22700 | 22800 | 22650 | 44015 |
| 260 | 20250404 | 144200 | 195891237600 | 22700 | 22700 | 22700 | 22650 | 6482 |
| 261 | 20250404 | 144100 | 195744361625 | 22700 | 22700 | 22700 | 22650 | 8935 |
| 262 | 20250404 | 144000 | 195541907675 | 22650 | 22650 | 22750 | 22650 | 11979 |
| 263 | 20250404 | 143900 | 195270034500 | 22650 | 22700 | 22750 | 22650 | 27598 |
| 264 | 20250404 | 143800 | 194643560350 | 22700 | 22750 | 22750 | 22700 | 7534 |
| 265 | 20250404 | 143700 | 194472255100 | 22750 | 22750 | 22750 | 22700 | 6625 |
| 266 | 20250404 | 143600 | 194321823550 | 22750 | 22700 | 22750 | 22700 | 3023 |
| 267 | 20250404 | 143500 | 194253170100 | 22750 | 22750 | 22750 | 22700 | 3080 |
| 268 | 20250404 | 143400 | 194183226500 | 22750 | 22750 | 22750 | 22700 | 3688 |
| 269 | 20250404 | 143300 | 194099418200 | 22800 | 22800 | 22800 | 22750 | 9276 |
| 270 | 20250404 | 143200 | 193888382750 | 22800 | 22750 | 22800 | 22700 | 16682 |
| 271 | 20250404 | 143100 | 193508853800 | 22750 | 22700 | 22750 | 22700 | 3126 |
| 272 | 20250404 | 143000 | 193437827650 | 22700 | 22750 | 22750 | 22700 | 6007 |
| 273 | 20250404 | 142900 | 193301460250 | 22750 | 22750 | 22750 | 22700 | 33005 |
| 274 | 20250404 | 142800 | 192552155800 | 22750 | 22700 | 22800 | 22650 | 62999 |
| 275 | 20250404 | 142700 | 191120039400 | 22700 | 22650 | 22700 | 22650 | 3373 |
| 276 | 20250404 | 142600 | 191043590125 | 22650 | 22700 | 22700 | 22650 | 2610 |
| 277 | 20250404 | 142500 | 190984394825 | 22700 | 22650 | 22700 | 22650 | 3103 |
| 278 | 20250404 | 142400 | 190914096375 | 22650 | 22600 | 22700 | 22600 | 13850 |
| 279 | 20250404 | 142300 | 190600424975 | 22600 | 22600 | 22650 | 22600 | 5687 |
| 280 | 20250404 | 142200 | 190471893075 | 22600 | 22650 | 22650 | 22600 | 12985 |
| 281 | 20250404 | 142100 | 190178414825 | 22650 | 22650 | 22650 | 22600 | 2766 |
| 282 | 20250404 | 142000 | 190115881425 | 22600 | 22650 | 22650 | 22600 | 7090 |
| 283 | 20250404 | 141900 | 189955535750 | 22650 | 22650 | 22700 | 22600 | 6608 |
| 284 | 20250404 | 141800 | 189805975825 | 22650 | 22650 | 22700 | 22600 | 6115 |
| 285 | 20250404 | 141700 | 189667576550 | 22600 | 22650 | 22700 | 22600 | 9957 |
| 286 | 20250404 | 141600 | 189442089050 | 22650 | 22600 | 22700 | 22600 | 7846 |
| 287 | 20250404 | 141500 | 189264395800 | 22650 | 22650 | 22700 | 22600 | 14798 |
| 288 | 20250404 | 141400 | 188929294900 | 22700 | 22650 | 22700 | 22650 | 8082 |
| 289 | 20250404 | 141300 | 188746215000 | 22650 | 22650 | 22700 | 22600 | 18920 |
| 290 | 20250404 | 141200 | 188317382075 | 22625 | 22600 | 22650 | 22600 | 5976 |
| 291 | 20250404 | 141100 | 188182121300 | 22600 | 22700 | 22700 | 22600 | 5191 |
| 292 | 20250404 | 141000 | 188064572500 | 22700 | 22700 | 22700 | 22650 | 3565 |
| 293 | 20250404 | 140900 | 187983813050 | 22650 | 22600 | 22700 | 22600 | 20423 |
| 294 | 20250404 | 140800 | 187521083150 | 22600 | 22600 | 22650 | 22600 | 2634 |
| 295 | 20250404 | 140700 | 187461523125 | 22650 | 22600 | 22650 | 22600 | 1681 |
| 296 | 20250404 | 140600 | 187423518225 | 22600 | 22650 | 22650 | 22550 | 3368 |
| 297 | 20250404 | 140500 | 187347385150 | 22600 | 22600 | 22650 | 22550 | 10114 |
| 298 | 20250404 | 140400 | 187118854500 | 22550 | 22625 | 22650 | 22550 | 19844 |
| 299 | 20250404 | 140300 | 186670369275 | 22625 | 22550 | 22650 | 22500 | 32111 |
| 300 | 20250404 | 140200 | 185945624050 | 22550 | 22550 | 22550 | 22500 | 4241 |
| 301 | 20250404 | 140100 | 185850022700 | 22550 | 22550 | 22550 | 22500 | 7391 |
| 302 | 20250404 | 140000 | 185683423950 | 22550 | 22500 | 22550 | 22500 | 6368 |
| 303 | 20250404 | 135900 | 185539900950 | 22550 | 22600 | 22600 | 22500 | 25993 |
| 304 | 20250404 | 135800 | 184953515500 | 22600 | 22650 | 22650 | 22550 | 48179 |
| 305 | 20250404 | 135700 | 183863810550 | 22650 | 22600 | 22650 | 22600 | 13029 |
| 306 | 20250404 | 135600 | 183569186800 | 22600 | 22650 | 22650 | 22600 | 9637 |
| 307 | 20250404 | 135500 | 183350972600 | 22650 | 22600 | 22650 | 22600 | 4433 |
| 308 | 20250404 | 135400 | 183250629800 | 22600 | 22650 | 22650 | 22600 | 6333 |
| 309 | 20250404 | 135300 | 183107318750 | 22650 | 22650 | 22700 | 22600 | 22743 |
| 310 | 20250404 | 135200 | 182592152850 | 22650 | 22700 | 22700 | 22650 | 3026 |
| 311 | 20250404 | 135100 | 182523553650 | 22700 | 22650 | 22750 | 22650 | 14124 |
| 312 | 20250404 | 135000 | 182202982500 | 22650 | 22725 | 22750 | 22650 | 23916 |
| 313 | 20250404 | 134900 | 181659962575 | 22700 | 22700 | 22750 | 22700 | 3477 |
| 314 | 20250404 | 134800 | 181580979975 | 22750 | 22750 | 22800 | 22700 | 28738 |
| 315 | 20250404 | 134700 | 180927271725 | 22750 | 22700 | 22750 | 22700 | 4330 |
| 316 | 20250404 | 134600 | 180828806425 | 22750 | 22750 | 22800 | 22700 | 22082 |
| 317 | 20250404 | 134500 | 180326415325 | 22750 | 22700 | 22750 | 22700 | 2399 |
| 318 | 20250404 | 134400 | 180271930875 | 22700 | 22700 | 22750 | 22700 | 3384 |
| 319 | 20250404 | 134300 | 180195072475 | 22750 | 22800 | 22800 | 22700 | 11228 |
| 320 | 20250404 | 134200 | 179939903175 | 22750 | 22800 | 22800 | 22700 | 18163 |
| 321 | 20250404 | 134100 | 179526689825 | 22750 | 22750 | 22800 | 22750 | 1978 |
| 322 | 20250404 | 134000 | 179481667225 | 22800 | 22750 | 22800 | 22750 | 4790 |
| 323 | 20250404 | 133900 | 179372601425 | 22800 | 22775 | 22800 | 22750 | 3846 |
| 324 | 20250404 | 133800 | 179284974300 | 22800 | 22800 | 22850 | 22750 | 7083 |
| 325 | 20250404 | 133700 | 179123626025 | 22800 | 22800 | 22850 | 22750 | 16889 |
| 326 | 20250404 | 133600 | 178738554625 | 22850 | 22850 | 22850 | 22800 | 7181 |
| 327 | 20250404 | 133500 | 178574780475 | 22850 | 22850 | 22875 | 22800 | 14370 |
| 328 | 20250404 | 133400 | 178246618100 | 22850 | 22750 | 22900 | 22750 | 23767 |
| 329 | 20250404 | 133300 | 177704134525 | 22800 | 22800 | 22800 | 22750 | 4022 |
| 330 | 20250404 | 133200 | 177612538450 | 22800 | 22800 | 22825 | 22750 | 14009 |
| 331 | 20250404 | 133100 | 177293180650 | 22800 | 22775 | 22800 | 22750 | 6491 |
| 332 | 20250404 | 133000 | 177145242275 | 22800 | 22750 | 22800 | 22750 | 6474 |
| 333 | 20250404 | 132900 | 176997929675 | 22750 | 22750 | 22750 | 22700 | 3941 |
| 334 | 20250404 | 132800 | 176908383100 | 22700 | 22700 | 22750 | 22650 | 4267 |
| 335 | 20250404 | 132700 | 176811535950 | 22700 | 22700 | 22750 | 22650 | 7704 |
| 336 | 20250404 | 132600 | 176636720100 | 22700 | 22700 | 22750 | 22650 | 4385 |
| 337 | 20250404 | 132500 | 176537173450 | 22650 | 22700 | 22750 | 22650 | 11198 |
| 338 | 20250404 | 132400 | 176283011525 | 22650 | 22700 | 22700 | 22650 | 5878 |
| 339 | 20250404 | 132300 | 176149871225 | 22650 | 22650 | 22700 | 22600 | 7300 |
| 340 | 20250404 | 132200 | 175984587125 | 22650 | 22675 | 22700 | 22650 | 7817 |
| 341 | 20250404 | 132100 | 175807492600 | 22675 | 22650 | 22700 | 22650 | 4367 |
| 342 | 20250404 | 132000 | 175708402025 | 22700 | 22700 | 22700 | 22650 | 8834 |
| 343 | 20250404 | 131900 | 175507921925 | 22700 | 22700 | 22700 | 22600 | 6480 |
| 344 | 20250404 | 131800 | 175361142125 | 22650 | 22550 | 22650 | 22550 | 14295 |
| 345 | 20250404 | 131700 | 175037818475 | 22550 | 22600 | 22600 | 22550 | 1642 |
| 346 | 20250404 | 131600 | 175000764675 | 22550 | 22650 | 22650 | 22550 | 7229 |
| 347 | 20250404 | 131500 | 174837411875 | 22600 | 22600 | 22650 | 22550 | 8918 |
| 348 | 20250404 | 131400 | 174635856825 | 22550 | 22550 | 22600 | 22500 | 13106 |
| 349 | 20250404 | 131300 | 174340307075 | 22550 | 22550 | 22650 | 22550 | 13399 |
| 350 | 20250404 | 131200 | 174037838575 | 22550 | 22650 | 22650 | 22550 | 10450 |
| 351 | 20250404 | 131100 | 173801764975 | 22600 | 22600 | 22650 | 22600 | 7984 |
| 352 | 20250404 | 131000 | 173621317225 | 22600 | 22650 | 22700 | 22600 | 2632 |
| 353 | 20250404 | 130900 | 173561787175 | 22650 | 22600 | 22700 | 22550 | 14230 |
| 354 | 20250404 | 130800 | 173239773825 | 22600 | 22600 | 22650 | 22550 | 16970 |
| 355 | 20250404 | 130700 | 172856311475 | 22600 | 22675 | 22675 | 22600 | 20586 |
| 356 | 20250404 | 130600 | 172390645550 | 22675 | 22700 | 22750 | 22650 | 4468 |
| 357 | 20250404 | 130500 | 172289326500 | 22700 | 22725 | 22750 | 22650 | 8993 |
| 358 | 20250404 | 130400 | 172085258525 | 22700 | 22700 | 22800 | 22700 | 17492 |
| 359 | 20250404 | 130300 | 171687821650 | 22700 | 22750 | 22750 | 22700 | 2554 |
| 360 | 20250404 | 130200 | 171629765350 | 22750 | 22750 | 22750 | 22700 | 5553 |
| 361 | 20250404 | 130100 | 171503475850 | 22750 | 22775 | 22800 | 22700 | 11507 |
| 362 | 20250404 | 130000 | 171241826875 | 22800 | 22750 | 22800 | 22750 | 5152 |
| 363 | 20250404 | 125900 | 171124614975 | 22800 | 22700 | 22800 | 22700 | 17746 |
| 364 | 20250404 | 125800 | 170720882425 | 22700 | 22750 | 22750 | 22700 | 1030 |
| 365 | 20250404 | 125700 | 170697485675 | 22700 | 22750 | 22750 | 22700 | 9029 |
| 366 | 20250404 | 125600 | 170492442125 | 22750 | 22700 | 22750 | 22700 | 5131 |
| 367 | 20250404 | 125500 | 170375951325 | 22700 | 22700 | 22750 | 22700 | 957 |
| 368 | 20250404 | 125400 | 170354215475 | 22750 | 22750 | 22750 | 22700 | 5004 |
| 369 | 20250404 | 125300 | 170240414125 | 22700 | 22700 | 22750 | 22700 | 930 |
| 370 | 20250404 | 125200 | 170219297925 | 22700 | 22750 | 22750 | 22700 | 6676 |
| 371 | 20250404 | 125100 | 170067732025 | 22750 | 22750 | 22800 | 22700 | 8320 |
| 372 | 20250404 | 125000 | 169878549825 | 22700 | 22700 | 22750 | 22700 | 1752 |
| 373 | 20250404 | 124900 | 169838768375 | 22700 | 22750 | 22750 | 22650 | 10756 |
| 374 | 20250404 | 124800 | 169594641225 | 22750 | 22700 | 22750 | 22650 | 7893 |
| 375 | 20250404 | 124700 | 169415437725 | 22700 | 22750 | 22800 | 22650 | 15736 |
| 376 | 20250404 | 124600 | 169057917950 | 22750 | 22800 | 22800 | 22750 | 2984 |
| 377 | 20250404 | 124500 | 168989921150 | 22750 | 22700 | 22850 | 22700 | 21023 |
| 378 | 20250404 | 124400 | 168511039625 | 22750 | 22750 | 22750 | 22700 | 1063 |
| 379 | 20250404 | 124300 | 168486901775 | 22700 | 22700 | 22750 | 22700 | 2357 |
| 380 | 20250404 | 124200 | 168433375925 | 22700 | 22650 | 22750 | 22650 | 6371 |
| 381 | 20250404 | 124100 | 168288855425 | 22700 | 22700 | 22750 | 22650 | 9461 |
| 382 | 20250404 | 124000 | 168074304175 | 22650 | 22700 | 22750 | 22650 | 24681 |
| 383 | 20250404 | 123900 | 167514345125 | 22700 | 22650 | 22700 | 22650 | 1553 |
| 384 | 20250404 | 123800 | 167479151875 | 22650 | 22650 | 22700 | 22600 | 7426 |
| 385 | 20250404 | 123700 | 167310940800 | 22625 | 22650 | 22650 | 22625 | 14549 |
| 386 | 20250404 | 123600 | 166981431075 | 22625 | 22625 | 22650 | 22600 | 3991 |
| 387 | 20250404 | 123500 | 166891114625 | 22650 | 22650 | 22650 | 22600 | 1570 |
| 388 | 20250404 | 123400 | 166855572275 | 22650 | 22650 | 22650 | 22600 | 2533 |
| 389 | 20250404 | 123300 | 166798306675 | 22600 | 22650 | 22650 | 22600 | 10162 |
| 390 | 20250404 | 123200 | 166568497875 | 22650 | 22450 | 22650 | 22450 | 23467 |
| 391 | 20250404 | 123100 | 166039001675 | 22500 | 22550 | 22600 | 22450 | 26695 |
| 392 | 20250404 | 123000 | 165438379175 | 22550 | 22550 | 22600 | 22500 | 13609 |
| 393 | 20250404 | 122900 | 165131526150 | 22550 | 22500 | 22550 | 22450 | 3095 |
| 394 | 20250404 | 122800 | 165061850950 | 22500 | 22450 | 22550 | 22450 | 13206 |
| 395 | 20250404 | 122700 | 164764660975 | 22450 | 22450 | 22550 | 22450 | 14495 |
| 396 | 20250404 | 122600 | 164438592650 | 22500 | 22500 | 22550 | 22450 | 5492 |
| 397 | 20250404 | 122500 | 164315023500 | 22500 | 22450 | 22550 | 22400 | 16909 |
| 398 | 20250404 | 122400 | 163934957350 | 22500 | 22600 | 22600 | 22450 | 13201 |
| 399 | 20250404 | 122300 | 163637726250 | 22550 | 22550 | 22600 | 22500 | 13476 |
| 400 | 20250404 | 122200 | 163333892750 | 22550 | 22450 | 22600 | 22450 | 9890 |
| 401 | 20250404 | 122100 | 163110861200 | 22450 | 22400 | 22550 | 22400 | 16714 |
| 402 | 20250404 | 122000 | 162735226800 | 22400 | 22400 | 22450 | 22350 | 14135 |
| 403 | 20250404 | 121900 | 162418848900 | 22350 | 22400 | 22450 | 22350 | 18791 |
| 404 | 20250404 | 121800 | 161998063775 | 22400 | 22400 | 22450 | 22350 | 30125 |
| 405 | 20250404 | 121700 | 161323530875 | 22350 | 22350 | 22400 | 22300 | 19639 |
| 406 | 20250404 | 121600 | 160884485225 | 22350 | 22400 | 22400 | 22350 | 6447 |
| 407 | 20250404 | 121500 | 160740356075 | 22400 | 22350 | 22400 | 22300 | 16644 |
| 408 | 20250404 | 121400 | 160368492400 | 22350 | 22350 | 22400 | 22300 | 55128 |
| 409 | 20250404 | 121300 | 159136406175 | 22400 | 22400 | 22450 | 22350 | 35141 |
| 410 | 20250404 | 121200 | 158349462225 | 22450 | 22450 | 22500 | 22400 | 18865 |
| 411 | 20250404 | 121100 | 157926039125 | 22450 | 22450 | 22550 | 22450 | 25153 |
| 412 | 20250404 | 121000 | 157360761075 | 22450 | 22500 | 22550 | 22450 | 40879 |
| 413 | 20250404 | 120900 | 156441237625 | 22500 | 22500 | 22500 | 22450 | 14313 |
| 414 | 20250404 | 120800 | 156119435975 | 22500 | 22500 | 22550 | 22450 | 18334 |
| 415 | 20250404 | 120700 | 155707032525 | 22500 | 22450 | 22550 | 22400 | 31094 |
| 416 | 20250404 | 120600 | 155008898825 | 22450 | 22450 | 22550 | 22400 | 71769 |
| 417 | 20250404 | 120500 | 153396823425 | 22500 | 22550 | 22550 | 22450 | 87146 |
| 418 | 20250404 | 120400 | 151435788325 | 22550 | 22550 | 22600 | 22500 | 28146 |
| 419 | 20250404 | 120300 | 150801131850 | 22550 | 22550 | 22600 | 22500 | 20630 |
| 420 | 20250404 | 120200 | 150336038700 | 22550 | 22550 | 22600 | 22500 | 35347 |
| 421 | 20250404 | 120100 | 149538844900 | 22600 | 22700 | 22700 | 22550 | 34743 |
| 422 | 20250404 | 120000 | 148753044900 | 22700 | 22750 | 22800 | 22700 | 31815 |
| 423 | 20250404 | 115900 | 148030082400 | 22800 | 22800 | 22850 | 22750 | 8289 |
| 424 | 20250404 | 115800 | 147841165300 | 22800 | 22750 | 22850 | 22750 | 27753 |
| 425 | 20250404 | 115700 | 147208836500 | 22750 | 22900 | 22950 | 22750 | 82961 |
| 426 | 20250404 | 115600 | 145312617200 | 22900 | 22950 | 22950 | 22900 | 3483 |
| 427 | 20250404 | 115500 | 145232760275 | 22950 | 22950 | 23000 | 22900 | 12998 |
| 428 | 20250404 | 115400 | 144934497200 | 22950 | 23000 | 23000 | 22900 | 8332 |
| 429 | 20250404 | 115300 | 144743276400 | 23000 | 22900 | 23050 | 22900 | 23126 |
| 430 | 20250404 | 115200 | 144212029000 | 22900 | 22950 | 22950 | 22900 | 21830 |
| 431 | 20250404 | 115100 | 143711987050 | 22950 | 22950 | 23000 | 22900 | 13195 |
| 432 | 20250404 | 115000 | 143409166950 | 22950 | 23000 | 23050 | 22900 | 25082 |
| 433 | 20250404 | 114900 | 142832579975 | 23000 | 23050 | 23050 | 22950 | 23586 |
| 434 | 20250404 | 114800 | 142289656775 | 23050 | 23000 | 23050 | 22950 | 16228 |
| 435 | 20250404 | 114700 | 141916415725 | 22950 | 22950 | 23000 | 22900 | 12549 |
| 436 | 20250404 | 114600 | 141628510975 | 22950 | 22900 | 23000 | 22900 | 22669 |
| 437 | 20250404 | 114500 | 141108827375 | 22950 | 22950 | 23000 | 22900 | 6940 |
| 438 | 20250404 | 114400 | 140949665675 | 22950 | 23000 | 23000 | 22900 | 11736 |
| 439 | 20250404 | 114300 | 140680661575 | 22900 | 22900 | 23000 | 22850 | 42454 |
| 440 | 20250404 | 114200 | 139707291600 | 22900 | 22950 | 22975 | 22900 | 27944 |
| 441 | 20250404 | 114100 | 139066648075 | 22900 | 22950 | 23000 | 22900 | 28945 |
| 442 | 20250404 | 114000 | 138402872100 | 22900 | 22850 | 22950 | 22850 | 23708 |
| 443 | 20250404 | 113900 | 137859811900 | 22850 | 22900 | 22900 | 22800 | 23552 |
| 444 | 20250404 | 113800 | 137321508550 | 22900 | 23000 | 23050 | 22850 | 30616 |
| 445 | 20250404 | 113700 | 136618882650 | 23000 | 23000 | 23100 | 22950 | 54454 |
| 446 | 20250404 | 113600 | 135365857625 | 23050 | 23050 | 23150 | 23000 | 66752 |
| 447 | 20250404 | 113500 | 133825961475 | 23050 | 22900 | 23100 | 22850 | 83440 |
| 448 | 20250404 | 113400 | 131908621050 | 22850 | 22700 | 22950 | 22600 | 60330 |
| 449 | 20250404 | 113300 | 130532809025 | 22650 | 22450 | 22700 | 22400 | 132277 |
| 450 | 20250404 | 113200 | 127550832550 | 22400 | 22500 | 22650 | 22400 | 122025 |
| 451 | 20250404 | 113100 | 124807366700 | 22450 | 22800 | 22850 | 22450 | 132270 |
| 452 | 20250404 | 113000 | 121811272400 | 22800 | 22700 | 22900 | 22700 | 86507 |
| 453 | 20250404 | 112900 | 119838202850 | 22700 | 23050 | 23050 | 22700 | 116348 |
| 454 | 20250404 | 112800 | 117179072350 | 23050 | 22900 | 23050 | 22900 | 51608 |
| 455 | 20250404 | 112700 | 115995092075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 456 | 20250404 | 112600 | 115995092075 | 23450 | 22750 | 23450 | 22650 | 115069 |
| 457 | 20250404 | 112500 | 113358204125 | 22800 | 22800 | 22900 | 22600 | 118251 |
| 458 | 20250404 | 112400 | 110666700225 | 22800 | 22300 | 23000 | 22300 | 304805 |
| 459 | 20250404 | 112300 | 103770670850 | 22400 | 22700 | 22700 | 22250 | 369871 |
| 460 | 20250404 | 112200 | 95491396550 | 22650 | 22950 | 23000 | 22550 | 154410 |
| 461 | 20250404 | 112100 | 91979455250 | 22900 | 22950 | 23100 | 22900 | 95961 |
| 462 | 20250404 | 112000 | 89775714450 | 23000 | 23000 | 23050 | 22650 | 162561 |
| 463 | 20250404 | 111900 | 86053179300 | 23000 | 22650 | 23050 | 22650 | 161581 |
| 464 | 20250404 | 111800 | 82363407150 | 22800 | 22800 | 22850 | 22600 | 183571 |
| 465 | 20250404 | 111700 | 78190070600 | 22800 | 23000 | 23050 | 22750 | 119056 |
| 466 | 20250404 | 111600 | 75466344400 | 23000 | 23200 | 23200 | 22900 | 131668 |
| 467 | 20250404 | 111500 | 72433978200 | 23250 | 23250 | 23350 | 23200 | 48266 |
| 468 | 20250404 | 111400 | 71310391125 | 23300 | 23300 | 23350 | 23200 | 47978 |
| 469 | 20250404 | 111300 | 70194036975 | 23300 | 23050 | 23400 | 23050 | 183792 |
| 470 | 20250404 | 111200 | 65920781525 | 23050 | 23000 | 23200 | 22900 | 191242 |
| 471 | 20250404 | 111100 | 61513540025 | 23050 | 23350 | 23400 | 23000 | 119768 |
| 472 | 20250404 | 111000 | 58734126925 | 23350 | 23500 | 23600 | 23300 | 151483 |
| 473 | 20250404 | 110900 | 55180612575 | 23450 | 24000 | 24050 | 23000 | 281546 |
| 474 | 20250404 | 110800 | 48589055275 | 24000 | 24100 | 24100 | 23900 | 13368 |
| 475 | 20250404 | 110700 | 48268681700 | 24100 | 24050 | 24150 | 24000 | 12820 |
| 476 | 20250404 | 110600 | 47960068450 | 24050 | 24000 | 24100 | 24000 | 18613 |
| 477 | 20250404 | 110500 | 47512641650 | 24000 | 23950 | 24000 | 23900 | 4438 |
| 478 | 20250404 | 110400 | 47406356575 | 23950 | 23950 | 24000 | 23900 | 14862 |
| 479 | 20250404 | 110300 | 47050518875 | 24000 | 23900 | 24000 | 23850 | 17737 |
| 480 | 20250404 | 110200 | 46626236675 | 23900 | 24000 | 24050 | 23800 | 26714 |
| 481 | 20250404 | 110100 | 45988421975 | 24050 | 24050 | 24050 | 24000 | 7390 |
| 482 | 20250404 | 110000 | 45811019975 | 24050 | 24000 | 24050 | 24000 | 3704 |
| 483 | 20250404 | 105900 | 45722002575 | 24050 | 24000 | 24100 | 24000 | 12851 |
| 484 | 20250404 | 105800 | 45413279325 | 24000 | 24050 | 24050 | 23950 | 16992 |
| 485 | 20250404 | 105700 | 45005377025 | 24050 | 24050 | 24050 | 24000 | 3632 |
| 486 | 20250404 | 105600 | 44918057975 | 24050 | 24000 | 24050 | 23950 | 7942 |
| 487 | 20250404 | 105500 | 44727253775 | 24000 | 24050 | 24050 | 23950 | 18077 |
| 488 | 20250404 | 105400 | 44293135225 | 24050 | 24050 | 24050 | 24000 | 3685 |
| 489 | 20250404 | 105300 | 44204570275 | 24050 | 24050 | 24050 | 23950 | 5919 |
| 490 | 20250404 | 105200 | 44062452825 | 24000 | 24050 | 24050 | 24000 | 7986 |
| 491 | 20250404 | 105100 | 43870509125 | 24050 | 24000 | 24050 | 23950 | 9570 |
| 492 | 20250404 | 105000 | 43640786175 | 24000 | 24000 | 24050 | 23950 | 21379 |
| 493 | 20250404 | 104900 | 43127707725 | 24000 | 23950 | 24000 | 23950 | 8180 |
| 494 | 20250404 | 104800 | 42931651825 | 23950 | 23950 | 23950 | 23900 | 3397 |
| 495 | 20250404 | 104700 | 42850318975 | 23950 | 23800 | 23950 | 23800 | 9787 |
| 496 | 20250404 | 104600 | 42616577425 | 23850 | 23850 | 23900 | 23800 | 19538 |
| 497 | 20250404 | 104500 | 42150412075 | 23850 | 23850 | 23900 | 23800 | 15791 |
| 498 | 20250404 | 104400 | 41774162850 | 23800 | 23850 | 23850 | 23800 | 4859 |
| 499 | 20250404 | 104300 | 41658296800 | 23850 | 23825 | 23850 | 23800 | 6145 |
| 500 | 20250404 | 104200 | 41511775025 | 23825 | 23850 | 23900 | 23800 | 10233 |
| 501 | 20250404 | 104100 | 41267714900 | 23900 | 23850 | 23900 | 23850 | 15795 |
| 502 | 20250404 | 104000 | 40890881700 | 23900 | 23950 | 23950 | 23850 | 29329 |
| 503 | 20250404 | 103900 | 40190638650 | 23900 | 24000 | 24000 | 23900 | 10567 |
| 504 | 20250404 | 103800 | 39937586375 | 24000 | 24000 | 24000 | 23950 | 9934 |
| 505 | 20250404 | 103700 | 39699553075 | 24000 | 24000 | 24000 | 23950 | 3680 |
| 506 | 20250404 | 103600 | 39611297875 | 24000 | 24000 | 24000 | 23950 | 6070 |
| 507 | 20250404 | 103500 | 39465643475 | 24000 | 24050 | 24050 | 23950 | 17455 |
| 508 | 20250404 | 103400 | 39046633275 | 24050 | 24000 | 24050 | 23950 | 33031 |
| 509 | 20250404 | 103300 | 38253727125 | 24050 | 24050 | 24050 | 24000 | 3286 |
| 510 | 20250404 | 103200 | 38174745025 | 24000 | 24050 | 24050 | 24000 | 4630 |
| 511 | 20250404 | 103100 | 38063510925 | 24050 | 24050 | 24050 | 24000 | 3533 |
| 512 | 20250404 | 103000 | 37978547450 | 24050 | 24050 | 24050 | 24000 | 13175 |
| 513 | 20250404 | 102900 | 37661785075 | 24050 | 24100 | 24100 | 24000 | 12028 |
| 514 | 20250404 | 102800 | 37372405725 | 24100 | 24050 | 24100 | 24000 | 6193 |
| 515 | 20250404 | 102700 | 37223403650 | 24050 | 24050 | 24100 | 24000 | 7067 |
| 516 | 20250404 | 102600 | 37053434200 | 24050 | 24050 | 24100 | 24050 | 9938 |
| 517 | 20250404 | 102500 | 36814211650 | 24100 | 24150 | 24150 | 24050 | 8295 |
| 518 | 20250404 | 102400 | 36614230575 | 24150 | 24150 | 24200 | 24100 | 9020 |
| 519 | 20250404 | 102300 | 36396311200 | 24150 | 24150 | 24200 | 24100 | 12562 |
| 520 | 20250404 | 102200 | 36092918500 | 24150 | 24175 | 24175 | 24100 | 10300 |
| 521 | 20250404 | 102100 | 35844147275 | 24175 | 24200 | 24200 | 24150 | 3236 |
| 522 | 20250404 | 102000 | 35765880125 | 24200 | 24150 | 24200 | 24125 | 8627 |
| 523 | 20250404 | 101900 | 35557494500 | 24150 | 24150 | 24150 | 24100 | 7540 |
| 524 | 20250404 | 101800 | 35375475150 | 24150 | 24150 | 24200 | 24050 | 16889 |
| 525 | 20250404 | 101700 | 34968192075 | 24150 | 24100 | 24200 | 24100 | 22735 |
| 526 | 20250404 | 101600 | 34419373600 | 24100 | 24100 | 24150 | 24100 | 11131 |
| 527 | 20250404 | 101500 | 34150957800 | 24100 | 24150 | 24150 | 24050 | 12393 |
| 528 | 20250404 | 101400 | 33852201500 | 24150 | 24000 | 24150 | 24000 | 55707 |
| 529 | 20250404 | 101300 | 32511352600 | 24000 | 23950 | 24050 | 23950 | 23578 |
| 530 | 20250404 | 101200 | 31945498000 | 24000 | 24000 | 24000 | 23950 | 1396 |
| 531 | 20250404 | 101100 | 31912005900 | 24000 | 24050 | 24050 | 23950 | 9199 |
| 532 | 20250404 | 101000 | 31691245150 | 24050 | 24050 | 24050 | 24000 | 4558 |
| 533 | 20250404 | 100900 | 31581766500 | 24000 | 24050 | 24050 | 24000 | 1027 |
| 534 | 20250404 | 100800 | 31557069475 | 24050 | 24050 | 24050 | 24000 | 3491 |
| 535 | 20250404 | 100700 | 31473227750 | 24050 | 24050 | 24050 | 24000 | 1131 |
| 536 | 20250404 | 100600 | 31446073000 | 24050 | 23975 | 24050 | 23950 | 11339 |
| 537 | 20250404 | 100500 | 31173936325 | 23975 | 24050 | 24050 | 23950 | 22296 |
| 538 | 20250404 | 100400 | 30638820150 | 24050 | 24100 | 24100 | 24000 | 2802 |
| 539 | 20250404 | 100300 | 30571427025 | 24050 | 24050 | 24100 | 24000 | 11408 |
| 540 | 20250404 | 100200 | 30297044125 | 24050 | 24050 | 24050 | 24000 | 4606 |
| 541 | 20250404 | 100100 | 30186325725 | 24050 | 24100 | 24100 | 24000 | 7147 |
| 542 | 20250404 | 100000 | 30014424575 | 24100 | 24000 | 24100 | 24000 | 21112 |
| 543 | 20250404 | 095900 | 29506734475 | 24050 | 24000 | 24050 | 23950 | 17455 |
| 544 | 20250404 | 095800 | 29087595700 | 24000 | 24000 | 24000 | 23950 | 20801 |
| 545 | 20250404 | 095700 | 28589237150 | 24000 | 23950 | 24000 | 23950 | 3108 |
| 546 | 20250404 | 095600 | 28514767500 | 24000 | 23975 | 24000 | 23950 | 1869 |
| 547 | 20250404 | 095500 | 28469959075 | 23975 | 24000 | 24000 | 23950 | 1487 |
| 548 | 20250404 | 095400 | 28434304850 | 23950 | 24000 | 24050 | 23950 | 10551 |
| 549 | 20250404 | 095300 | 28181091400 | 24000 | 24050 | 24050 | 24000 | 11765 |
| 550 | 20250404 | 095200 | 27898679000 | 24050 | 24100 | 24100 | 24000 | 20504 |
| 551 | 20250404 | 095100 | 27405442550 | 24100 | 24050 | 24100 | 24050 | 2744 |
| 552 | 20250404 | 095000 | 27339398050 | 24100 | 24100 | 24100 | 24050 | 7321 |
| 553 | 20250404 | 094900 | 27162995175 | 24050 | 24100 | 24100 | 24050 | 1823 |
| 554 | 20250404 | 094800 | 27119076750 | 24100 | 24050 | 24100 | 24050 | 5149 |
| 555 | 20250404 | 094700 | 26995080850 | 24100 | 24100 | 24100 | 24050 | 6187 |
| 556 | 20250404 | 094600 | 26846128050 | 24100 | 24100 | 24150 | 24000 | 18219 |
| 557 | 20250404 | 094500 | 26407633300 | 24100 | 24050 | 24200 | 24050 | 38999 |
| 558 | 20250404 | 094400 | 25466655850 | 24050 | 24100 | 24100 | 24050 | 15028 |
| 559 | 20250404 | 094300 | 25105097200 | 24100 | 24150 | 24150 | 24050 | 8733 |
| 560 | 20250404 | 094200 | 24894637800 | 24150 | 24100 | 24150 | 24050 | 28705 |
| 561 | 20250404 | 094100 | 24202614375 | 24100 | 24050 | 24100 | 24000 | 22532 |
| 562 | 20250404 | 094000 | 23660898950 | 24050 | 24000 | 24100 | 23950 | 13280 |
| 563 | 20250404 | 093900 | 23341851125 | 24000 | 24150 | 24200 | 24000 | 44174 |
| 564 | 20250404 | 093800 | 22277712775 | 24200 | 24200 | 24250 | 24100 | 65824 |
| 565 | 20250404 | 093700 | 20684189375 | 24150 | 24100 | 24200 | 24050 | 29067 |
| 566 | 20250404 | 093600 | 19982620525 | 24050 | 24000 | 24100 | 24000 | 23634 |
| 567 | 20250404 | 093500 | 19414280300 | 24050 | 24000 | 24050 | 23950 | 64130 |
| 568 | 20250404 | 093400 | 17875470575 | 24000 | 23950 | 24000 | 23900 | 26393 |
| 569 | 20250404 | 093300 | 17243315875 | 23950 | 23850 | 23950 | 23850 | 39920 |
| 570 | 20250404 | 093200 | 16288860350 | 23850 | 23800 | 23850 | 23750 | 23294 |
| 571 | 20250404 | 093100 | 15734470475 | 23800 | 23700 | 23800 | 23650 | 43051 |
| 572 | 20250404 | 093000 | 14712783100 | 23700 | 23600 | 23700 | 23550 | 28307 |
| 573 | 20250404 | 092900 | 14043842800 | 23550 | 23550 | 23600 | 23500 | 13011 |
| 574 | 20250404 | 092800 | 13737406750 | 23550 | 23500 | 23550 | 23450 | 3770 |
| 575 | 20250404 | 092700 | 13648797925 | 23500 | 23450 | 23550 | 23400 | 11216 |
| 576 | 20250404 | 092600 | 13385326725 | 23450 | 23400 | 23500 | 23375 | 14862 |
| 577 | 20250404 | 092500 | 13037381575 | 23400 | 23450 | 23450 | 23350 | 16213 |
| 578 | 20250404 | 092400 | 12658696900 | 23350 | 23400 | 23450 | 23350 | 9928 |
| 579 | 20250404 | 092300 | 12426461775 | 23400 | 23450 | 23450 | 23350 | 11068 |
| 580 | 20250404 | 092200 | 12167425875 | 23450 | 23500 | 23500 | 23400 | 23940 |
| 581 | 20250404 | 092100 | 11605621625 | 23500 | 23500 | 23550 | 23450 | 8970 |
| 582 | 20250404 | 092000 | 11394821950 | 23500 | 23500 | 23550 | 23400 | 7779 |
| 583 | 20250404 | 091900 | 11212298650 | 23500 | 23450 | 23550 | 23400 | 11706 |
| 584 | 20250404 | 091800 | 10937279450 | 23450 | 23450 | 23450 | 23400 | 7334 |
| 585 | 20250404 | 091700 | 10765303200 | 23450 | 23450 | 23500 | 23400 | 11658 |
| 586 | 20250404 | 091600 | 10491822025 | 23450 | 23400 | 23450 | 23350 | 22293 |
| 587 | 20250404 | 091500 | 9970070525 | 23400 | 23250 | 23400 | 23250 | 7898 |
| 588 | 20250404 | 091400 | 9785810800 | 23250 | 23275 | 23350 | 23250 | 20066 |
| 589 | 20250404 | 091300 | 9318265775 | 23300 | 23350 | 23350 | 23250 | 27784 |
| 590 | 20250404 | 091200 | 8671765200 | 23350 | 23400 | 23400 | 23250 | 33088 |
| 591 | 20250404 | 091100 | 7900358375 | 23400 | 23350 | 23400 | 23350 | 20964 |
| 592 | 20250404 | 091000 | 7410754575 | 23350 | 23400 | 23400 | 23300 | 18343 |
| 593 | 20250404 | 090900 | 6982236550 | 23350 | 23400 | 23450 | 23350 | 22195 |
| 594 | 20250404 | 090800 | 6462915800 | 23425 | 23400 | 23450 | 23400 | 2994 |
| 595 | 20250404 | 090700 | 6392815050 | 23450 | 23450 | 23450 | 23400 | 2229 |
| 596 | 20250404 | 090600 | 6340560000 | 23450 | 23450 | 23475 | 23400 | 16521 |
| 597 | 20250404 | 090500 | 5953197625 | 23450 | 23400 | 23500 | 23400 | 17060 |
| 598 | 20250404 | 090400 | 5553262000 | 23400 | 23400 | 23500 | 23350 | 23184 |
| 599 | 20250404 | 090300 | 5010497900 | 23350 | 23300 | 23450 | 23250 | 34470 |
| 600 | 20250404 | 090200 | 4205946650 | 23250 | 23300 | 23350 | 23250 | 23415 |
| 601 | 20250404 | 090100 | 3660250525 | 23300 | 23250 | 23300 | 23250 | 28453 |
| 602 | 20250404 | 090000 | 2997948125 | 23250 | 23050 | 23350 | 23000 | 129698 |