32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 190400 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 551 |
| 3 | 20250404 | 190300 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20250404 | 190200 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20250404 | 190100 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20250404 | 190000 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20250404 | 185900 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20250404 | 185800 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20250404 | 185700 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20250404 | 185600 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20250404 | 185500 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20250404 | 185400 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20250404 | 185300 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20250404 | 185200 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20250404 | 185100 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20250404 | 185000 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20250404 | 184900 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20250404 | 184800 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20250404 | 184700 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20250404 | 184600 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20250404 | 184500 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20250404 | 184400 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20250404 | 184300 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20250404 | 184200 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20250404 | 184100 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20250404 | 184000 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20250404 | 183900 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20250404 | 183800 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20250404 | 183700 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20250404 | 183600 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20250404 | 183500 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20250404 | 183400 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 551 |
| 33 | 20250404 | 183300 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20250404 | 183200 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20250404 | 183100 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20250404 | 183000 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20250404 | 182900 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20250404 | 182800 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20250404 | 182700 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20250404 | 182600 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20250404 | 182500 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20250404 | 182400 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20250404 | 182300 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20250404 | 182200 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20250404 | 182100 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20250404 | 182000 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20250404 | 181900 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20250404 | 181800 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20250404 | 181700 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20250404 | 181600 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20250404 | 181500 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20250404 | 181400 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20250404 | 181300 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20250404 | 181200 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20250404 | 181100 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20250404 | 181000 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20250404 | 180900 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20250404 | 180800 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20250404 | 180700 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20250404 | 180600 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20250404 | 180500 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20250404 | 180400 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 551 |
| 63 | 20250404 | 180300 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20250404 | 180200 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20250404 | 180100 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20250404 | 180000 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20250404 | 175900 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20250404 | 175800 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20250404 | 175700 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20250404 | 175600 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20250404 | 175500 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20250404 | 175400 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20250404 | 175300 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20250404 | 175200 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20250404 | 175100 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20250404 | 175000 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20250404 | 174900 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20250404 | 174800 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20250404 | 174700 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20250404 | 174600 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20250404 | 174500 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20250404 | 174400 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20250404 | 174300 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20250404 | 174200 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20250404 | 174100 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20250404 | 174000 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20250404 | 173900 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20250404 | 173800 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20250404 | 173700 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20250404 | 173600 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20250404 | 173500 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20250404 | 173400 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 551 |
| 93 | 20250404 | 173300 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20250404 | 173200 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20250404 | 173100 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20250404 | 173000 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20250404 | 172900 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20250404 | 172800 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20250404 | 172700 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20250404 | 172600 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20250404 | 172500 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20250404 | 172400 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20250404 | 172300 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20250404 | 172200 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20250404 | 172100 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20250404 | 172000 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20250404 | 171900 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20250404 | 171800 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20250404 | 171700 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20250404 | 171600 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20250404 | 171500 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20250404 | 171400 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20250404 | 171300 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20250404 | 171200 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20250404 | 171100 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20250404 | 171000 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20250404 | 170900 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20250404 | 170800 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20250404 | 170700 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20250404 | 170600 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20250404 | 170500 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20250404 | 170400 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 551 |
| 123 | 20250404 | 170300 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20250404 | 170200 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20250404 | 170100 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20250404 | 170000 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20250404 | 165900 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20250404 | 165800 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20250404 | 165700 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20250404 | 165600 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20250404 | 165500 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20250404 | 165400 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20250404 | 165300 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20250404 | 165200 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20250404 | 165100 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20250404 | 165000 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20250404 | 164900 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20250404 | 164800 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20250404 | 164700 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20250404 | 164600 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20250404 | 164500 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20250404 | 164400 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20250404 | 164300 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20250404 | 164200 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20250404 | 164100 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20250404 | 164000 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20250404 | 163900 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20250404 | 163800 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20250404 | 163700 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20250404 | 163600 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20250404 | 163500 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20250404 | 163400 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 551 |
| 153 | 20250404 | 163300 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20250404 | 163200 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20250404 | 163100 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20250404 | 163000 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20250404 | 162900 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20250404 | 162800 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20250404 | 162700 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20250404 | 162600 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20250404 | 162500 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20250404 | 162400 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20250404 | 162300 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20250404 | 162200 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20250404 | 162100 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20250404 | 162000 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20250404 | 161900 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20250404 | 161800 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20250404 | 161700 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20250404 | 161600 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20250404 | 161500 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20250404 | 161400 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20250404 | 161300 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20250404 | 161200 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20250404 | 161100 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20250404 | 161000 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20250404 | 160900 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20250404 | 160800 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20250404 | 160700 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20250404 | 160600 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20250404 | 160500 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20250404 | 160400 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 551 |
| 183 | 20250404 | 160300 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20250404 | 160200 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20250404 | 160100 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20250404 | 160000 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20250404 | 155900 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20250404 | 155800 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20250404 | 155700 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20250404 | 155600 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20250404 | 155500 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20250404 | 155400 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20250404 | 155300 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20250404 | 155200 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20250404 | 155100 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20250404 | 155000 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20250404 | 154900 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20250404 | 154800 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20250404 | 154700 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20250404 | 154600 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20250404 | 154500 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20250404 | 154400 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20250404 | 154300 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20250404 | 154200 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20250404 | 154100 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20250404 | 154000 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20250404 | 153900 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20250404 | 153800 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20250404 | 153700 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20250404 | 153600 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20250404 | 153500 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20250404 | 153400 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 551 |
| 213 | 20250404 | 153300 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20250404 | 153200 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20250404 | 153100 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20250404 | 153000 | 3313814425 | 28000 | 28000 | 28000 | 28000 | 551 |
| 217 | 20250404 | 152900 | 3298386425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20250404 | 152800 | 3298386425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20250404 | 152700 | 3298386425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20250404 | 152600 | 3298386425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20250404 | 152500 | 3298386425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20250404 | 152400 | 3298386425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20250404 | 152300 | 3298386425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20250404 | 152200 | 3298386425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 225 | 20250404 | 152100 | 3298386425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 226 | 20250404 | 152000 | 3298386425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 227 | 20250404 | 151900 | 3298386425 | 28000 | 27950 | 28000 | 27850 | 213 |
| 228 | 20250404 | 151800 | 3292433125 | 27850 | 27950 | 27950 | 27850 | 55 |
| 229 | 20250404 | 151700 | 3290897875 | 27900 | 27900 | 27900 | 27900 | 51 |
| 230 | 20250404 | 151600 | 3289474975 | 27900 | 27900 | 28000 | 27900 | 216 |
| 231 | 20250404 | 151500 | 3283444575 | 27900 | 28000 | 28000 | 27900 | 398 |
| 232 | 20250404 | 151400 | 3272337875 | 28000 | 28000 | 28000 | 28000 | 62 |
| 233 | 20250404 | 151300 | 3270601875 | 28000 | 27900 | 28000 | 27900 | 1158 |
| 234 | 20250404 | 151200 | 3238240825 | 27900 | 27900 | 27900 | 27900 | 102 |
| 235 | 20250404 | 151100 | 3235395025 | 27900 | 27900 | 27900 | 27850 | 146 |
| 236 | 20250404 | 151000 | 3231325975 | 27900 | 27900 | 27900 | 27850 | 124 |
| 237 | 20250404 | 150900 | 3227866425 | 27900 | 27900 | 27900 | 27850 | 445 |
| 238 | 20250404 | 150800 | 3215467325 | 27900 | 27900 | 27900 | 27850 | 80 |
| 239 | 20250404 | 150700 | 3213236825 | 27900 | 27900 | 27900 | 27850 | 191 |
| 240 | 20250404 | 150600 | 3207914075 | 27900 | 27900 | 27900 | 27850 | 95 |
| 241 | 20250404 | 150500 | 3205264375 | 27900 | 27850 | 27900 | 27850 | 218 |
| 242 | 20250404 | 150400 | 3199189325 | 27800 | 27850 | 27850 | 27800 | 103 |
| 243 | 20250404 | 150300 | 3196323175 | 27850 | 27850 | 27900 | 27800 | 366 |
| 244 | 20250404 | 150200 | 3186137425 | 27850 | 27800 | 27850 | 27700 | 210 |
| 245 | 20250404 | 150100 | 3180298175 | 27850 | 27850 | 27850 | 27800 | 52 |
| 246 | 20250404 | 150000 | 3178850675 | 27800 | 27700 | 27850 | 27650 | 367 |
| 247 | 20250404 | 145900 | 3168662425 | 27750 | 27750 | 27750 | 27650 | 241 |
| 248 | 20250404 | 145800 | 3161990675 | 27750 | 27600 | 27800 | 27600 | 342 |
| 249 | 20250404 | 145700 | 3152538825 | 27800 | 27600 | 27800 | 27500 | 685 |
| 250 | 20250404 | 145600 | 3133628675 | 27600 | 27700 | 27700 | 27600 | 281 |
| 251 | 20250404 | 145500 | 3125869825 | 27700 | 27700 | 27700 | 27500 | 305 |
| 252 | 20250404 | 145400 | 3117457875 | 27550 | 27550 | 27550 | 27450 | 1282 |
| 253 | 20250404 | 145300 | 3082197975 | 27700 | 27750 | 27750 | 27550 | 175 |
| 254 | 20250404 | 145200 | 3077369475 | 27500 | 27550 | 27750 | 27500 | 364 |
| 255 | 20250404 | 145100 | 3067350625 | 27550 | 27450 | 27550 | 27450 | 525 |
| 256 | 20250404 | 145000 | 3052926425 | 27550 | 27550 | 27550 | 27450 | 155 |
| 257 | 20250404 | 144900 | 3048670575 | 27550 | 27400 | 27600 | 27400 | 202 |
| 258 | 20250404 | 144800 | 3043132725 | 27500 | 27500 | 27500 | 27450 | 646 |
| 259 | 20250404 | 144700 | 3025372425 | 27500 | 27600 | 27600 | 27450 | 446 |
| 260 | 20250404 | 144600 | 3013109375 | 27600 | 27600 | 27600 | 27450 | 184 |
| 261 | 20250404 | 144500 | 3008055875 | 27500 | 27650 | 27650 | 27500 | 1452 |
| 262 | 20250404 | 144400 | 2968087425 | 27650 | 27300 | 27650 | 27300 | 534 |
| 263 | 20250404 | 144300 | 2953424525 | 27450 | 27350 | 27550 | 27350 | 156 |
| 264 | 20250404 | 144200 | 2949153325 | 27450 | 27450 | 27450 | 27400 | 276 |
| 265 | 20250404 | 144100 | 2941584325 | 27500 | 27450 | 27500 | 27400 | 788 |
| 266 | 20250404 | 144000 | 2919984575 | 27450 | 27450 | 27500 | 27300 | 1266 |
| 267 | 20250404 | 143900 | 2885409925 | 27300 | 27500 | 27500 | 27250 | 251 |
| 268 | 20250404 | 143800 | 2878547625 | 27300 | 27450 | 27500 | 27300 | 887 |
| 269 | 20250404 | 143700 | 2854302475 | 27450 | 27350 | 27450 | 27250 | 691 |
| 270 | 20250404 | 143600 | 2835420975 | 27350 | 27300 | 27450 | 27300 | 210 |
| 271 | 20250404 | 143500 | 2829687175 | 27200 | 27400 | 27450 | 27200 | 295 |
| 272 | 20250404 | 143400 | 2821647275 | 27400 | 27300 | 27450 | 27300 | 379 |
| 273 | 20250404 | 143300 | 2811283625 | 27250 | 27200 | 27300 | 27200 | 282 |
| 274 | 20250404 | 143200 | 2803603325 | 27300 | 27300 | 27300 | 27300 | 311 |
| 275 | 20250404 | 143100 | 2795113025 | 27250 | 27250 | 27250 | 27250 | 341 |
| 276 | 20250404 | 143000 | 2785820775 | 27300 | 27300 | 27350 | 27250 | 131 |
| 277 | 20250404 | 142900 | 2782249575 | 27250 | 27300 | 27300 | 27250 | 276 |
| 278 | 20250404 | 142800 | 2774723225 | 27300 | 27250 | 27350 | 27250 | 442 |
| 279 | 20250404 | 142700 | 2762660375 | 27250 | 27250 | 27300 | 27250 | 204 |
| 280 | 20250404 | 142600 | 2757101125 | 27250 | 27300 | 27300 | 27250 | 104 |
| 281 | 20250404 | 142500 | 2754265775 | 27350 | 27200 | 27350 | 27200 | 399 |
| 282 | 20250404 | 142400 | 2743399825 | 27200 | 27200 | 27200 | 27200 | 127 |
| 283 | 20250404 | 142300 | 2739945425 | 27100 | 27250 | 27300 | 27100 | 246 |
| 284 | 20250404 | 142200 | 2733268525 | 27150 | 27150 | 27300 | 27050 | 439 |
| 285 | 20250404 | 142100 | 2721357575 | 27200 | 27150 | 27200 | 27150 | 307 |
| 286 | 20250404 | 142000 | 2713018975 | 27150 | 27200 | 27200 | 27150 | 138 |
| 287 | 20250404 | 141900 | 2709271775 | 27200 | 27100 | 27200 | 27100 | 279 |
| 288 | 20250404 | 141800 | 2701702225 | 27200 | 27150 | 27200 | 27150 | 163 |
| 289 | 20250404 | 141700 | 2697276375 | 27150 | 27250 | 27250 | 27150 | 216 |
| 290 | 20250404 | 141600 | 2691407625 | 27200 | 27200 | 27250 | 27200 | 134 |
| 291 | 20250404 | 141500 | 2687762325 | 27100 | 27150 | 27150 | 27100 | 277 |
| 292 | 20250404 | 141400 | 2680249225 | 27150 | 27150 | 27150 | 27150 | 276 |
| 293 | 20250404 | 141300 | 2672755825 | 27250 | 27200 | 27250 | 27150 | 360 |
| 294 | 20250404 | 141200 | 2662976875 | 27200 | 27150 | 27200 | 27150 | 269 |
| 295 | 20250404 | 141100 | 2655673325 | 27200 | 27200 | 27200 | 27150 | 142 |
| 296 | 20250404 | 141000 | 2651816675 | 27200 | 27250 | 27250 | 27200 | 179 |
| 297 | 20250404 | 140900 | 2646947325 | 27250 | 27150 | 27250 | 27100 | 197 |
| 298 | 20250404 | 140800 | 2641606825 | 27100 | 27150 | 27150 | 27100 | 256 |
| 299 | 20250404 | 140700 | 2634661725 | 27150 | 27150 | 27150 | 27150 | 289 |
| 300 | 20250404 | 140600 | 2626815375 | 27200 | 27200 | 27200 | 27150 | 144 |
| 301 | 20250404 | 140500 | 2622903225 | 27200 | 27200 | 27200 | 27200 | 229 |
| 302 | 20250404 | 140400 | 2616674425 | 27250 | 27250 | 27250 | 27250 | 35 |
| 303 | 20250404 | 140300 | 2615720675 | 27200 | 27200 | 27200 | 27200 | 285 |
| 304 | 20250404 | 140200 | 2607968675 | 27150 | 27250 | 27250 | 27100 | 295 |
| 305 | 20250404 | 140100 | 2599956625 | 27300 | 27300 | 27350 | 27300 | 300 |
| 306 | 20250404 | 140000 | 2591763475 | 27300 | 27200 | 27300 | 27200 | 402 |
| 307 | 20250404 | 135900 | 2580809225 | 27250 | 27250 | 27250 | 27250 | 208 |
| 308 | 20250404 | 135800 | 2575141225 | 27300 | 27200 | 27300 | 27200 | 410 |
| 309 | 20250404 | 135700 | 2563978525 | 27250 | 27200 | 27250 | 27200 | 89 |
| 310 | 20250404 | 135600 | 2561557425 | 27200 | 27200 | 27250 | 27150 | 285 |
| 311 | 20250404 | 135500 | 2553812025 | 27200 | 27200 | 27200 | 27150 | 344 |
| 312 | 20250404 | 135400 | 2544464525 | 27150 | 27150 | 27150 | 27150 | 291 |
| 313 | 20250404 | 135300 | 2536563875 | 27150 | 27200 | 27200 | 27150 | 86 |
| 314 | 20250404 | 135200 | 2534228475 | 27150 | 27100 | 27200 | 27100 | 595 |
| 315 | 20250404 | 135100 | 2518080175 | 27100 | 27100 | 27150 | 27100 | 280 |
| 316 | 20250404 | 135000 | 2510492025 | 27150 | 27200 | 27200 | 27150 | 84 |
| 317 | 20250404 | 134900 | 2508211325 | 27200 | 27250 | 27250 | 27150 | 142 |
| 318 | 20250404 | 134800 | 2504355325 | 27250 | 27250 | 27250 | 27200 | 116 |
| 319 | 20250404 | 134700 | 2501198975 | 27250 | 27200 | 27250 | 27200 | 284 |
| 320 | 20250404 | 134600 | 2493473825 | 27200 | 27200 | 27200 | 27150 | 268 |
| 321 | 20250404 | 134500 | 2486193675 | 27200 | 27200 | 27200 | 27150 | 284 |
| 322 | 20250404 | 134400 | 2478482375 | 27200 | 27150 | 27200 | 27150 | 153 |
| 323 | 20250404 | 134300 | 2474327925 | 27200 | 27150 | 27200 | 27150 | 169 |
| 324 | 20250404 | 134200 | 2469737775 | 27150 | 27150 | 27200 | 27150 | 286 |
| 325 | 20250404 | 134100 | 2461972325 | 27200 | 27200 | 27200 | 27200 | 84 |
| 326 | 20250404 | 134000 | 2459687525 | 27200 | 27200 | 27250 | 27200 | 386 |
| 327 | 20250404 | 133900 | 2449186875 | 27200 | 27200 | 27200 | 27200 | 103 |
| 328 | 20250404 | 133800 | 2446385275 | 27250 | 27250 | 27300 | 27250 | 131 |
| 329 | 20250404 | 133700 | 2442815325 | 27300 | 27300 | 27300 | 27250 | 155 |
| 330 | 20250404 | 133600 | 2438591025 | 27200 | 27200 | 27200 | 27200 | 148 |
| 331 | 20250404 | 133500 | 2434565425 | 27200 | 27200 | 27300 | 27200 | 566 |
| 332 | 20250404 | 133400 | 2419148625 | 27150 | 27150 | 27150 | 27150 | 69 |
| 333 | 20250404 | 133300 | 2417275275 | 27200 | 27200 | 27200 | 27200 | 276 |
| 334 | 20250404 | 133200 | 2409768075 | 27200 | 27200 | 27200 | 27200 | 148 |
| 335 | 20250404 | 133100 | 2405742475 | 27150 | 27250 | 27250 | 27150 | 319 |
| 336 | 20250404 | 133000 | 2397071875 | 27200 | 27250 | 27250 | 27200 | 137 |
| 337 | 20250404 | 132900 | 2393343175 | 27200 | 27200 | 27200 | 27200 | 276 |
| 338 | 20250404 | 132800 | 2385835975 | 27250 | 27100 | 27250 | 27100 | 307 |
| 339 | 20250404 | 132700 | 2377504475 | 27150 | 27150 | 27150 | 27150 | 198 |
| 340 | 20250404 | 132600 | 2372128775 | 27250 | 27050 | 27250 | 27050 | 449 |
| 341 | 20250404 | 132500 | 2359931525 | 27050 | 27100 | 27250 | 27050 | 1185 |
| 342 | 20250404 | 132400 | 2327799275 | 27100 | 27250 | 27250 | 27100 | 301 |
| 343 | 20250404 | 132300 | 2319639325 | 27100 | 27100 | 27100 | 27100 | 156 |
| 344 | 20250404 | 132200 | 2315411725 | 27100 | 27150 | 27150 | 27050 | 813 |
| 345 | 20250404 | 132100 | 2293345775 | 27200 | 27050 | 27250 | 27050 | 293 |
| 346 | 20250404 | 132000 | 2285407575 | 27250 | 27250 | 27250 | 27100 | 110 |
| 347 | 20250404 | 131900 | 2282425375 | 27250 | 27100 | 27250 | 27050 | 533 |
| 348 | 20250404 | 131800 | 2268002825 | 27150 | 27050 | 27150 | 27050 | 192 |
| 349 | 20250404 | 131700 | 2262807475 | 27050 | 27150 | 27150 | 27050 | 323 |
| 350 | 20250404 | 131600 | 2254059775 | 27100 | 27150 | 27150 | 27100 | 116 |
| 351 | 20250404 | 131500 | 2250914725 | 27100 | 27200 | 27200 | 27100 | 227 |
| 352 | 20250404 | 131400 | 2244750375 | 27200 | 27150 | 27200 | 27150 | 332 |
| 353 | 20250404 | 131300 | 2235736225 | 27200 | 27250 | 27250 | 27200 | 132 |
| 354 | 20250404 | 131200 | 2232145775 | 27200 | 27200 | 27200 | 27150 | 346 |
| 355 | 20250404 | 131100 | 2222750175 | 27200 | 27200 | 27200 | 27150 | 163 |
| 356 | 20250404 | 131000 | 2218321675 | 27100 | 27150 | 27200 | 27100 | 232 |
| 357 | 20250404 | 130900 | 2212031375 | 27250 | 27200 | 27250 | 27100 | 165 |
| 358 | 20250404 | 130800 | 2207557375 | 27200 | 27050 | 27200 | 27050 | 435 |
| 359 | 20250404 | 130700 | 2195769675 | 27050 | 27150 | 27150 | 27050 | 113 |
| 360 | 20250404 | 130600 | 2192712925 | 27100 | 27200 | 27200 | 27100 | 226 |
| 361 | 20250404 | 130500 | 2186586525 | 27100 | 27150 | 27150 | 27100 | 311 |
| 362 | 20250404 | 130400 | 2178143125 | 27200 | 27250 | 27250 | 27200 | 162 |
| 363 | 20250404 | 130300 | 2173736225 | 27250 | 27350 | 27350 | 27250 | 399 |
| 364 | 20250404 | 130200 | 2162846875 | 27300 | 27300 | 27300 | 27250 | 90 |
| 365 | 20250404 | 130100 | 2160393375 | 27200 | 27200 | 27200 | 27200 | 277 |
| 366 | 20250404 | 130000 | 2152858975 | 27200 | 27150 | 27200 | 27100 | 1230 |
| 367 | 20250404 | 125900 | 2119472975 | 27150 | 27150 | 27150 | 27150 | 194 |
| 368 | 20250404 | 125800 | 2114205875 | 27200 | 27150 | 27200 | 27100 | 521 |
| 369 | 20250404 | 125700 | 2100060775 | 27200 | 27150 | 27200 | 27150 | 116 |
| 370 | 20250404 | 125600 | 2096910975 | 27150 | 27200 | 27250 | 27150 | 186 |
| 371 | 20250404 | 125500 | 2091851675 | 27250 | 27200 | 27250 | 27150 | 225 |
| 372 | 20250404 | 125400 | 2085740225 | 27200 | 27150 | 27200 | 27100 | 450 |
| 373 | 20250404 | 125300 | 2073528225 | 27150 | 27200 | 27200 | 27150 | 14 |
| 374 | 20250404 | 125200 | 2073147975 | 27200 | 27150 | 27200 | 27150 | 398 |
| 375 | 20250404 | 125100 | 2062341925 | 27050 | 27150 | 27150 | 27050 | 354 |
| 376 | 20250404 | 125000 | 2052748825 | 27150 | 27200 | 27200 | 27100 | 184 |
| 377 | 20250404 | 124900 | 2047753075 | 27150 | 27150 | 27150 | 27100 | 467 |
| 378 | 20250404 | 124800 | 2035084325 | 27150 | 27150 | 27150 | 27100 | 216 |
| 379 | 20250404 | 124700 | 2029223975 | 27150 | 27150 | 27200 | 27150 | 309 |
| 380 | 20250404 | 124600 | 2020834175 | 27200 | 27200 | 27250 | 27200 | 149 |
| 381 | 20250404 | 124500 | 2016781225 | 27200 | 27200 | 27300 | 27200 | 399 |
| 382 | 20250404 | 124400 | 2005904775 | 27150 | 27100 | 27200 | 27100 | 130 |
| 383 | 20250404 | 124300 | 2002374775 | 27150 | 27150 | 27200 | 27150 | 301 |
| 384 | 20250404 | 124200 | 1994201375 | 27200 | 27150 | 27200 | 27150 | 396 |
| 385 | 20250404 | 124100 | 1983437175 | 27200 | 27200 | 27200 | 27200 | 103 |
| 386 | 20250404 | 124000 | 1980635575 | 27150 | 27250 | 27250 | 27150 | 470 |
| 387 | 20250404 | 123900 | 1967850275 | 27250 | 27250 | 27250 | 27200 | 146 |
| 388 | 20250404 | 123800 | 1963871925 | 27250 | 27250 | 27300 | 27200 | 312 |
| 389 | 20250404 | 123700 | 1955369125 | 27300 | 27300 | 27300 | 27300 | 6 |
| 390 | 20250404 | 123600 | 1955205325 | 27300 | 27350 | 27350 | 27300 | 151 |
| 391 | 20250404 | 123500 | 1951080725 | 27350 | 27300 | 27350 | 27300 | 265 |
| 392 | 20250404 | 123400 | 1943841125 | 27300 | 27300 | 27300 | 27300 | 346 |
| 393 | 20250404 | 123300 | 1934395325 | 27300 | 27350 | 27350 | 27300 | 164 |
| 394 | 20250404 | 123200 | 1929915425 | 27300 | 27300 | 27300 | 27300 | 286 |
| 395 | 20250404 | 123100 | 1922107625 | 27200 | 27350 | 27350 | 27200 | 301 |
| 396 | 20250404 | 123000 | 1913892975 | 27350 | 27500 | 27500 | 27350 | 91 |
| 397 | 20250404 | 122900 | 1911399675 | 27500 | 27400 | 27500 | 27350 | 422 |
| 398 | 20250404 | 122800 | 1899823275 | 27350 | 27250 | 27450 | 27150 | 193 |
| 399 | 20250404 | 122700 | 1894565775 | 27250 | 27100 | 27250 | 27100 | 467 |
| 400 | 20250404 | 122600 | 1881892225 | 27100 | 27150 | 27150 | 27050 | 321 |
| 401 | 20250404 | 122500 | 1873193075 | 27150 | 27100 | 27150 | 27100 | 109 |
| 402 | 20250404 | 122400 | 1870238675 | 27100 | 27150 | 27150 | 27100 | 374 |
| 403 | 20250404 | 122300 | 1860095075 | 27150 | 27150 | 27200 | 27100 | 105 |
| 404 | 20250404 | 122200 | 1857244525 | 27150 | 27200 | 27200 | 27150 | 204 |
| 405 | 20250404 | 122100 | 1851705225 | 27200 | 27100 | 27200 | 27100 | 205 |
| 406 | 20250404 | 122000 | 1846146575 | 27100 | 27100 | 27150 | 27100 | 227 |
| 407 | 20250404 | 121900 | 1839994525 | 27100 | 27100 | 27200 | 27100 | 557 |
| 408 | 20250404 | 121800 | 1824894725 | 27100 | 27100 | 27100 | 27100 | 210 |
| 409 | 20250404 | 121700 | 1819203725 | 27100 | 27100 | 27150 | 27100 | 256 |
| 410 | 20250404 | 121600 | 1812265575 | 27100 | 27100 | 27100 | 27100 | 110 |
| 411 | 20250404 | 121500 | 1809284575 | 27100 | 27250 | 27250 | 27100 | 679 |
| 412 | 20250404 | 121400 | 1790865175 | 27250 | 27200 | 27250 | 27150 | 301 |
| 413 | 20250404 | 121300 | 1782685825 | 27200 | 27200 | 27200 | 27200 | 242 |
| 414 | 20250404 | 121200 | 1776103425 | 27250 | 27300 | 27300 | 27250 | 198 |
| 415 | 20250404 | 121100 | 1770703625 | 27300 | 27300 | 27300 | 27300 | 127 |
| 416 | 20250404 | 121000 | 1767236525 | 27300 | 27400 | 27400 | 27300 | 286 |
| 417 | 20250404 | 120900 | 1759421275 | 27400 | 27350 | 27400 | 27350 | 250 |
| 418 | 20250404 | 120800 | 1752579075 | 27350 | 27500 | 27500 | 27350 | 712 |
| 419 | 20250404 | 120700 | 1733051775 | 27450 | 27500 | 27500 | 27450 | 240 |
| 420 | 20250404 | 120600 | 1726458125 | 27500 | 27450 | 27500 | 27450 | 223 |
| 421 | 20250404 | 120500 | 1720332425 | 27500 | 27600 | 27600 | 27450 | 2339 |
| 422 | 20250404 | 120400 | 1655884875 | 27650 | 27650 | 27650 | 27650 | 143 |
| 423 | 20250404 | 120300 | 1651930925 | 27700 | 27650 | 27800 | 27650 | 816 |
| 424 | 20250404 | 120200 | 1629282825 | 27800 | 27700 | 27800 | 27650 | 373 |
| 425 | 20250404 | 120100 | 1618930875 | 27650 | 27700 | 27850 | 27650 | 821 |
| 426 | 20250404 | 120000 | 1596203125 | 27950 | 27900 | 27950 | 27750 | 164 |
| 427 | 20250404 | 115900 | 1591651775 | 27700 | 27700 | 27900 | 27700 | 404 |
| 428 | 20250404 | 115800 | 1580441025 | 27900 | 27700 | 27900 | 27700 | 350 |
| 429 | 20250404 | 115700 | 1570740625 | 27850 | 27950 | 27950 | 27700 | 715 |
| 430 | 20250404 | 115600 | 1550792775 | 27900 | 27700 | 27950 | 27650 | 517 |
| 431 | 20250404 | 115500 | 1536429225 | 27700 | 27700 | 27700 | 27700 | 178 |
| 432 | 20250404 | 115400 | 1531498625 | 27700 | 27750 | 27900 | 27700 | 517 |
| 433 | 20250404 | 115300 | 1517124225 | 27800 | 27900 | 27900 | 27700 | 121 |
| 434 | 20250404 | 115200 | 1513770775 | 27700 | 27800 | 27800 | 27650 | 617 |
| 435 | 20250404 | 115100 | 1496662275 | 27800 | 27750 | 27850 | 27750 | 185 |
| 436 | 20250404 | 115000 | 1491522425 | 27750 | 27900 | 27900 | 27750 | 219 |
| 437 | 20250404 | 114900 | 1485436625 | 27800 | 27950 | 27950 | 27800 | 323 |
| 438 | 20250404 | 114800 | 1476456225 | 27950 | 27950 | 27950 | 27750 | 87 |
| 439 | 20250404 | 114700 | 1474041175 | 27750 | 27900 | 27950 | 27750 | 304 |
| 440 | 20250404 | 114600 | 1465599975 | 27950 | 28000 | 28000 | 27800 | 216 |
| 441 | 20250404 | 114500 | 1459593425 | 27800 | 27800 | 28000 | 27750 | 320 |
| 442 | 20250404 | 114400 | 1450699225 | 28000 | 28000 | 28000 | 27800 | 100 |
| 443 | 20250404 | 114300 | 1447914625 | 27850 | 27800 | 28000 | 27800 | 277 |
| 444 | 20250404 | 114200 | 1440204325 | 27800 | 27950 | 28000 | 27800 | 292 |
| 445 | 20250404 | 114100 | 1432085425 | 28000 | 28050 | 28050 | 27850 | 176 |
| 446 | 20250404 | 114000 | 1427178725 | 28050 | 27900 | 28050 | 27850 | 273 |
| 447 | 20250404 | 113900 | 1419568075 | 28050 | 28050 | 28050 | 27950 | 233 |
| 448 | 20250404 | 113800 | 1413050575 | 28000 | 28100 | 28100 | 28000 | 208 |
| 449 | 20250404 | 113700 | 1407222175 | 28150 | 28025 | 28350 | 28000 | 1018 |
| 450 | 20250404 | 113600 | 1378668475 | 28050 | 28000 | 28050 | 27950 | 331 |
| 451 | 20250404 | 113500 | 1369414625 | 27900 | 27750 | 28050 | 27750 | 558 |
| 452 | 20250404 | 113400 | 1353845775 | 27950 | 27950 | 27950 | 27750 | 135 |
| 453 | 20250404 | 113300 | 1350096925 | 27750 | 27800 | 27950 | 27750 | 279 |
| 454 | 20250404 | 113200 | 1342350625 | 27800 | 27800 | 27800 | 27800 | 179 |
| 455 | 20250404 | 113100 | 1337374425 | 27850 | 27850 | 27950 | 27800 | 290 |
| 456 | 20250404 | 113000 | 1329298225 | 28050 | 28000 | 28050 | 27850 | 111 |
| 457 | 20250404 | 112900 | 1326203525 | 27800 | 27900 | 27950 | 27800 | 486 |
| 458 | 20250404 | 112800 | 1312682975 | 28000 | 27900 | 28000 | 27750 | 598 |
| 459 | 20250404 | 112700 | 1295996925 | 27900 | 28050 | 28100 | 27900 | 595 |
| 460 | 20250404 | 112600 | 1279363825 | 28050 | 28000 | 28100 | 28000 | 195 |
| 461 | 20250404 | 112500 | 1273903575 | 28000 | 28050 | 28100 | 27950 | 231 |
| 462 | 20250404 | 112400 | 1267437175 | 28100 | 28150 | 28150 | 28100 | 201 |
| 463 | 20250404 | 112300 | 1261782125 | 28150 | 28400 | 28500 | 28150 | 461 |
| 464 | 20250404 | 112200 | 1248701075 | 28400 | 28200 | 28450 | 28200 | 1055 |
| 465 | 20250404 | 112100 | 1218876525 | 28200 | 28250 | 28250 | 28200 | 118 |
| 466 | 20250404 | 112000 | 1215548625 | 28300 | 28150 | 28300 | 28150 | 592 |
| 467 | 20250404 | 111900 | 1198848975 | 28150 | 28100 | 28200 | 28100 | 303 |
| 468 | 20250404 | 111800 | 1190324775 | 28150 | 28050 | 28150 | 28000 | 702 |
| 469 | 20250404 | 111700 | 1170636725 | 28200 | 28200 | 28250 | 28050 | 514 |
| 470 | 20250404 | 111600 | 1156174875 | 28200 | 28300 | 28300 | 28200 | 408 |
| 471 | 20250404 | 111500 | 1144633375 | 28350 | 28350 | 28500 | 28350 | 682 |
| 472 | 20250404 | 111400 | 1125263425 | 28350 | 28250 | 28400 | 28250 | 557 |
| 473 | 20250404 | 111300 | 1109497275 | 28150 | 28300 | 28300 | 28100 | 308 |
| 474 | 20250404 | 111200 | 1100836675 | 28300 | 28150 | 28300 | 28100 | 270 |
| 475 | 20250404 | 111100 | 1093239075 | 28350 | 28150 | 28400 | 28050 | 634 |
| 476 | 20250404 | 111000 | 1075332025 | 28150 | 28150 | 28200 | 27950 | 402 |
| 477 | 20250404 | 110900 | 1064070875 | 28150 | 28100 | 28150 | 27950 | 482 |
| 478 | 20250404 | 110800 | 1050538825 | 28050 | 27850 | 28100 | 27850 | 340 |
| 479 | 20250404 | 110700 | 1041049425 | 28050 | 28000 | 28050 | 27850 | 306 |
| 480 | 20250404 | 110600 | 1032473325 | 28000 | 28000 | 28050 | 27900 | 544 |
| 481 | 20250404 | 110500 | 1017265275 | 28000 | 27900 | 28000 | 27850 | 299 |
| 482 | 20250404 | 110400 | 1008929575 | 28000 | 27900 | 28000 | 27750 | 364 |
| 483 | 20250404 | 110300 | 998799175 | 27900 | 27700 | 27900 | 27700 | 345 |
| 484 | 20250404 | 110200 | 989226225 | 27750 | 27800 | 27800 | 27750 | 147 |
| 485 | 20250404 | 110100 | 985144725 | 27850 | 27850 | 27900 | 27850 | 150 |
| 486 | 20250404 | 110000 | 980965575 | 27850 | 27850 | 27850 | 27850 | 192 |
| 487 | 20250404 | 105900 | 975618375 | 27800 | 27900 | 27950 | 27800 | 388 |
| 488 | 20250404 | 105800 | 964807575 | 27900 | 27900 | 27900 | 27800 | 145 |
| 489 | 20250404 | 105700 | 960771175 | 27750 | 27750 | 27900 | 27750 | 292 |
| 490 | 20250404 | 105600 | 952665775 | 27750 | 27800 | 27800 | 27750 | 311 |
| 491 | 20250404 | 105500 | 944021675 | 27800 | 27900 | 28000 | 27800 | 242 |
| 492 | 20250404 | 105400 | 937273425 | 27900 | 27800 | 27950 | 27800 | 177 |
| 493 | 20250404 | 105300 | 932349275 | 27950 | 27900 | 28000 | 27900 | 576 |
| 494 | 20250404 | 105200 | 916252475 | 27900 | 27900 | 27950 | 27800 | 257 |
| 495 | 20250404 | 105100 | 909091375 | 27850 | 27850 | 27900 | 27800 | 252 |
| 496 | 20250404 | 105000 | 902073525 | 27800 | 27900 | 27900 | 27800 | 238 |
| 497 | 20250404 | 104900 | 895448825 | 27850 | 27750 | 27900 | 27750 | 301 |
| 498 | 20250404 | 104800 | 887086975 | 27850 | 27900 | 27900 | 27850 | 128 |
| 499 | 20250404 | 104700 | 883520875 | 27900 | 27700 | 27900 | 27700 | 587 |
| 500 | 20250404 | 104600 | 867209275 | 27750 | 27750 | 27850 | 27750 | 131 |
| 501 | 20250404 | 104500 | 863571075 | 27700 | 27700 | 27750 | 27650 | 381 |
| 502 | 20250404 | 104400 | 853025625 | 27550 | 27650 | 27650 | 27550 | 157 |
| 503 | 20250404 | 104300 | 848694875 | 27600 | 27700 | 27700 | 27600 | 280 |
| 504 | 20250404 | 104200 | 840959875 | 27700 | 27700 | 27700 | 27650 | 220 |
| 505 | 20250404 | 104100 | 834874925 | 27750 | 27700 | 27750 | 27650 | 341 |
| 506 | 20250404 | 104000 | 825436025 | 27700 | 27700 | 27700 | 27650 | 310 |
| 507 | 20250404 | 103900 | 816863275 | 27700 | 27700 | 27700 | 27650 | 291 |
| 508 | 20250404 | 103800 | 808808225 | 27700 | 27750 | 27750 | 27700 | 224 |
| 509 | 20250404 | 103700 | 802603175 | 27750 | 27750 | 27850 | 27750 | 96 |
| 510 | 20250404 | 103600 | 799938675 | 27750 | 27900 | 27900 | 27750 | 527 |
| 511 | 20250404 | 103500 | 785290275 | 27750 | 27800 | 27950 | 27750 | 256 |
| 512 | 20250404 | 103400 | 778177575 | 27950 | 27950 | 27950 | 27750 | 156 |
| 513 | 20250404 | 103300 | 773839575 | 27800 | 27850 | 27900 | 27800 | 388 |
| 514 | 20250404 | 103200 | 763036325 | 27950 | 27900 | 27950 | 27850 | 347 |
| 515 | 20250404 | 103100 | 753361125 | 27900 | 27950 | 27950 | 27900 | 370 |
| 516 | 20250404 | 103000 | 743035625 | 27950 | 27900 | 27950 | 27900 | 98 |
| 517 | 20250404 | 102900 | 740300475 | 27950 | 28000 | 28000 | 27950 | 284 |
| 518 | 20250404 | 102800 | 732355025 | 27950 | 27950 | 27950 | 27950 | 116 |
| 519 | 20250404 | 102700 | 729112825 | 27900 | 28000 | 28000 | 27900 | 289 |
| 520 | 20250404 | 102600 | 721035125 | 28000 | 28100 | 28100 | 28000 | 310 |
| 521 | 20250404 | 102500 | 712339975 | 28100 | 28100 | 28100 | 28100 | 15 |
| 522 | 20250404 | 102400 | 711918475 | 28100 | 28200 | 28200 | 28100 | 640 |
| 523 | 20250404 | 102300 | 693911475 | 28200 | 28150 | 28200 | 28150 | 271 |
| 524 | 20250404 | 102200 | 686282325 | 28100 | 28100 | 28100 | 28100 | 330 |
| 525 | 20250404 | 102100 | 677009325 | 28050 | 27950 | 28100 | 27950 | 451 |
| 526 | 20250404 | 102000 | 664378875 | 27900 | 27900 | 27950 | 27850 | 337 |
| 527 | 20250404 | 101900 | 654982075 | 27900 | 27850 | 27900 | 27850 | 324 |
| 528 | 20250404 | 101800 | 645956875 | 27900 | 27900 | 27900 | 27900 | 150 |
| 529 | 20250404 | 101700 | 641771875 | 27900 | 27850 | 27900 | 27850 | 243 |
| 530 | 20250404 | 101600 | 635000925 | 27900 | 27900 | 27900 | 27850 | 140 |
| 531 | 20250404 | 101500 | 631099975 | 27900 | 27950 | 27950 | 27850 | 96 |
| 532 | 20250404 | 101400 | 628420725 | 27900 | 28050 | 28100 | 27900 | 209 |
| 533 | 20250404 | 101300 | 622588825 | 27900 | 28000 | 28050 | 27900 | 274 |
| 534 | 20250404 | 101200 | 614931325 | 28050 | 27900 | 28050 | 27850 | 435 |
| 535 | 20250404 | 101100 | 602780875 | 28050 | 28000 | 28050 | 27850 | 422 |
| 536 | 20250404 | 101000 | 590991025 | 28000 | 28100 | 28100 | 27850 | 323 |
| 537 | 20250404 | 100900 | 581979225 | 27900 | 27900 | 27900 | 27900 | 160 |
| 538 | 20250404 | 100800 | 577515225 | 27900 | 28100 | 28100 | 27900 | 281 |
| 539 | 20250404 | 100700 | 569673325 | 28100 | 28100 | 28100 | 27900 | 184 |
| 540 | 20250404 | 100600 | 564529125 | 27900 | 28000 | 28050 | 27900 | 382 |
| 541 | 20250404 | 100500 | 553855825 | 27950 | 27900 | 27950 | 27900 | 169 |
| 542 | 20250404 | 100400 | 549132475 | 27900 | 27950 | 28100 | 27900 | 349 |
| 543 | 20250404 | 100300 | 539379275 | 28100 | 28000 | 28100 | 27950 | 236 |
| 544 | 20250404 | 100200 | 532773875 | 28150 | 28150 | 28150 | 27950 | 152 |
| 545 | 20250404 | 100100 | 528520275 | 28150 | 27950 | 28150 | 27950 | 295 |
| 546 | 20250404 | 100000 | 520271225 | 27950 | 28100 | 28100 | 27950 | 224 |
| 547 | 20250404 | 095900 | 514007875 | 28000 | 28100 | 28150 | 28000 | 375 |
| 548 | 20250404 | 095800 | 503487075 | 28050 | 28050 | 28050 | 28050 | 124 |
| 549 | 20250404 | 095700 | 500008875 | 28050 | 28050 | 28100 | 28000 | 355 |
| 550 | 20250404 | 095600 | 490053825 | 28000 | 27900 | 28000 | 27900 | 277 |
| 551 | 20250404 | 095500 | 482307725 | 28000 | 28000 | 28000 | 27900 | 243 |
| 552 | 20250404 | 095400 | 475523025 | 28050 | 27900 | 28050 | 27900 | 276 |
| 553 | 20250404 | 095300 | 467817575 | 27900 | 28100 | 28100 | 27900 | 230 |
| 554 | 20250404 | 095200 | 461380175 | 28100 | 28100 | 28100 | 27950 | 348 |
| 555 | 20250404 | 095100 | 451637325 | 28100 | 28000 | 28100 | 27950 | 945 |
| 556 | 20250404 | 095000 | 425186025 | 27950 | 28050 | 28100 | 27950 | 228 |
| 557 | 20250404 | 094900 | 418791175 | 28050 | 28000 | 28050 | 28000 | 417 |
| 558 | 20250404 | 094800 | 407114675 | 28050 | 28050 | 28050 | 28050 | 56 |
| 559 | 20250404 | 094700 | 405543875 | 28050 | 28000 | 28100 | 28000 | 622 |
| 560 | 20250404 | 094600 | 388102225 | 28000 | 28000 | 28000 | 28000 | 228 |
| 561 | 20250404 | 094500 | 381718225 | 28000 | 28000 | 28050 | 27950 | 318 |
| 562 | 20250404 | 094400 | 372824875 | 28000 | 28100 | 28150 | 28000 | 183 |
| 563 | 20250404 | 094300 | 367684975 | 28100 | 28250 | 28250 | 28050 | 388 |
| 564 | 20250404 | 094200 | 356756525 | 28250 | 28250 | 28400 | 28250 | 128 |
| 565 | 20250404 | 094100 | 353138825 | 28250 | 28300 | 28400 | 28250 | 211 |
| 566 | 20250404 | 094000 | 347162575 | 28450 | 28400 | 28450 | 28400 | 54 |
| 567 | 20250404 | 093900 | 345627075 | 28300 | 28250 | 28400 | 28250 | 212 |
| 568 | 20250404 | 093800 | 339618025 | 28250 | 28250 | 28350 | 28250 | 54 |
| 569 | 20250404 | 093700 | 338090225 | 28200 | 28300 | 28350 | 28100 | 247 |
| 570 | 20250404 | 093600 | 331116425 | 28250 | 28200 | 28250 | 28200 | 151 |
| 571 | 20250404 | 093500 | 326856675 | 28250 | 28200 | 28250 | 28200 | 440 |
| 572 | 20250404 | 093400 | 314444175 | 28200 | 28100 | 28250 | 28100 | 1026 |
| 573 | 20250404 | 093300 | 285524275 | 28100 | 28100 | 28150 | 28100 | 285 |
| 574 | 20250404 | 093200 | 277502625 | 28150 | 28000 | 28150 | 28000 | 107 |
| 575 | 20250404 | 093100 | 274494725 | 28000 | 27900 | 28000 | 27900 | 37 |
| 576 | 20250404 | 093000 | 273459325 | 28000 | 28000 | 28050 | 27950 | 187 |
| 577 | 20250404 | 092900 | 268231275 | 27850 | 27950 | 28100 | 27850 | 478 |
| 578 | 20250404 | 092800 | 254853375 | 27950 | 27800 | 27950 | 27750 | 1600 |
| 579 | 20250404 | 092700 | 210258625 | 27800 | 27700 | 27800 | 27700 | 259 |
| 580 | 20250404 | 092600 | 203072100 | 27700 | 27750 | 27750 | 27700 | 90 |
| 581 | 20250404 | 092500 | 200578600 | 27750 | 27650 | 27750 | 27600 | 223 |
| 582 | 20250404 | 092400 | 194401500 | 27650 | 27600 | 27650 | 27600 | 122 |
| 583 | 20250404 | 092300 | 191028700 | 27650 | 27600 | 27650 | 27600 | 26 |
| 584 | 20250404 | 092200 | 190310700 | 27600 | 27600 | 27600 | 27600 | 111 |
| 585 | 20250404 | 092100 | 187247100 | 27600 | 27600 | 27650 | 27600 | 164 |
| 586 | 20250404 | 092000 | 182720600 | 27550 | 27500 | 27550 | 27500 | 234 |
| 587 | 20250404 | 091900 | 176273950 | 27500 | 27500 | 27500 | 27500 | 27 |
| 588 | 20250404 | 091800 | 175531450 | 27500 | 27500 | 27550 | 27500 | 6 |
| 589 | 20250404 | 091700 | 175366400 | 27550 | 27500 | 27550 | 27450 | 573 |
| 590 | 20250404 | 091600 | 159633750 | 27550 | 27450 | 27550 | 27450 | 412 |
| 591 | 20250404 | 091500 | 148316200 | 27450 | 27350 | 27450 | 27350 | 169 |
| 592 | 20250404 | 091400 | 143682900 | 27300 | 27300 | 27400 | 27300 | 299 |
| 593 | 20250404 | 091300 | 135505400 | 27350 | 27200 | 27350 | 27200 | 13 |
| 594 | 20250404 | 091200 | 135150450 | 27300 | 27250 | 27300 | 27250 | 308 |
| 595 | 20250404 | 091100 | 126756500 | 27200 | 27150 | 27200 | 27150 | 158 |
| 596 | 20250404 | 091000 | 122460100 | 27150 | 27150 | 27150 | 27150 | 76 |
| 597 | 20250404 | 090900 | 120396700 | 27150 | 27150 | 27150 | 27150 | 54 |
| 598 | 20250404 | 090800 | 118930600 | 27200 | 27200 | 27200 | 27200 | 10 |
| 599 | 20250404 | 090700 | 118658600 | 27150 | 27200 | 27200 | 27150 | 250 |
| 600 | 20250404 | 090600 | 111864150 | 27150 | 27100 | 27200 | 27100 | 505 |
| 601 | 20250404 | 090500 | 98152350 | 27150 | 27100 | 27150 | 27100 | 185 |
| 602 | 20250404 | 090400 | 93137750 | 27050 | 27050 | 27050 | 27050 | 83 |
| 603 | 20250404 | 090300 | 90892600 | 27050 | 27100 | 27100 | 27000 | 30 |
| 604 | 20250404 | 090200 | 90080850 | 27100 | 27150 | 27150 | 26900 | 103 |
| 605 | 20250404 | 090100 | 87293300 | 27150 | 27050 | 27250 | 27000 | 409 |
| 606 | 20250404 | 090000 | 76212700 | 27050 | 26700 | 27350 | 26700 | 2844 |