30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 181700 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 35600 |
| 3 | 20250403 | 181600 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20250403 | 181500 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20250403 | 181400 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20250403 | 181300 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20250403 | 181200 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20250403 | 181100 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20250403 | 181000 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20250403 | 180900 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20250403 | 180800 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20250403 | 180700 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20250403 | 180600 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20250403 | 180500 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20250403 | 180400 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20250403 | 180300 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20250403 | 180200 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20250403 | 180100 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20250403 | 180000 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20250403 | 175900 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20250403 | 175800 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20250403 | 175700 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20250403 | 175600 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20250403 | 175500 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20250403 | 175400 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20250403 | 175300 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20250403 | 175200 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20250403 | 175100 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20250403 | 175000 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20250403 | 174900 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20250403 | 174800 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20250403 | 174700 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 35600 |
| 33 | 20250403 | 174600 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20250403 | 174500 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20250403 | 174400 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20250403 | 174300 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20250403 | 174200 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20250403 | 174100 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20250403 | 174000 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20250403 | 173900 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20250403 | 173800 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20250403 | 173700 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20250403 | 173600 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20250403 | 173500 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20250403 | 173400 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20250403 | 173300 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20250403 | 173200 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20250403 | 173100 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20250403 | 173000 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20250403 | 172900 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20250403 | 172800 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20250403 | 172700 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20250403 | 172600 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20250403 | 172500 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20250403 | 172400 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20250403 | 172300 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20250403 | 172200 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20250403 | 172100 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20250403 | 172000 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20250403 | 171900 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20250403 | 171800 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20250403 | 171700 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 35600 |
| 63 | 20250403 | 171600 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20250403 | 171500 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20250403 | 171400 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20250403 | 171300 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20250403 | 171200 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20250403 | 171100 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20250403 | 171000 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20250403 | 170900 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20250403 | 170800 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20250403 | 170700 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20250403 | 170600 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20250403 | 170500 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20250403 | 170400 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20250403 | 170300 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20250403 | 170200 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20250403 | 170100 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20250403 | 170000 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20250403 | 165900 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20250403 | 165800 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20250403 | 165700 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20250403 | 165600 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20250403 | 165500 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20250403 | 165400 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20250403 | 165300 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20250403 | 165200 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20250403 | 165100 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20250403 | 165000 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20250403 | 164900 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20250403 | 164800 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20250403 | 164700 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 35600 |
| 93 | 20250403 | 164600 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20250403 | 164500 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20250403 | 164400 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20250403 | 164300 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20250403 | 164200 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20250403 | 164100 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20250403 | 164000 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20250403 | 163900 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20250403 | 163800 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20250403 | 163700 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20250403 | 163600 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20250403 | 163500 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20250403 | 163400 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20250403 | 163300 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20250403 | 163200 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20250403 | 163100 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20250403 | 163000 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20250403 | 162900 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20250403 | 162800 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20250403 | 162700 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20250403 | 162600 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20250403 | 162500 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20250403 | 162400 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20250403 | 162300 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20250403 | 162200 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20250403 | 162100 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20250403 | 162000 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20250403 | 161900 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20250403 | 161800 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20250403 | 161700 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 35600 |
| 123 | 20250403 | 161600 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20250403 | 161500 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20250403 | 161400 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20250403 | 161300 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20250403 | 161200 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20250403 | 161100 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20250403 | 161000 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20250403 | 160900 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20250403 | 160800 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20250403 | 160700 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20250403 | 160600 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20250403 | 160500 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20250403 | 160400 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20250403 | 160300 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20250403 | 160200 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20250403 | 160100 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20250403 | 160000 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20250403 | 155900 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20250403 | 155800 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20250403 | 155700 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20250403 | 155600 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20250403 | 155500 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20250403 | 155400 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20250403 | 155300 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20250403 | 155200 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20250403 | 155100 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20250403 | 155000 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20250403 | 154900 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20250403 | 154800 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20250403 | 154700 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 35600 |
| 153 | 20250403 | 154600 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20250403 | 154500 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20250403 | 154400 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20250403 | 154300 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20250403 | 154200 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20250403 | 154100 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20250403 | 154000 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20250403 | 153900 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20250403 | 153800 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20250403 | 153700 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20250403 | 153600 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20250403 | 153500 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20250403 | 153400 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20250403 | 153300 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20250403 | 153200 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20250403 | 153100 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20250403 | 153000 | 20587738825 | 43850 | 43850 | 43850 | 43850 | 35600 |
| 170 | 20250403 | 152900 | 19026678825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20250403 | 152800 | 19026678825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20250403 | 152700 | 19026678825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20250403 | 152600 | 19026678825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20250403 | 152500 | 19026678825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20250403 | 152400 | 19026678825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20250403 | 152300 | 19026678825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20250403 | 152200 | 19026678825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20250403 | 152100 | 19026678825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20250403 | 152000 | 19026678825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20250403 | 151900 | 19026678825 | 43950 | 43900 | 43950 | 43850 | 1072 |
| 181 | 20250403 | 151800 | 18979607475 | 43850 | 43850 | 43850 | 43750 | 681 |
| 182 | 20250403 | 151700 | 18949761675 | 43850 | 43850 | 43850 | 43750 | 1758 |
| 183 | 20250403 | 151600 | 18872710575 | 43850 | 43850 | 43900 | 43700 | 1800 |
| 184 | 20250403 | 151500 | 18793833475 | 43850 | 43850 | 43850 | 43750 | 1467 |
| 185 | 20250403 | 151400 | 18729564225 | 43850 | 43850 | 43900 | 43800 | 633 |
| 186 | 20250403 | 151300 | 18701811475 | 43850 | 43900 | 43900 | 43750 | 1236 |
| 187 | 20250403 | 151200 | 18647637525 | 43900 | 43850 | 43950 | 43800 | 3198 |
| 188 | 20250403 | 151100 | 18507391225 | 43850 | 43850 | 43850 | 43800 | 1028 |
| 189 | 20250403 | 151000 | 18462325275 | 43800 | 43850 | 43850 | 43700 | 398 |
| 190 | 20250403 | 150900 | 18444883325 | 43850 | 43750 | 43850 | 43700 | 809 |
| 191 | 20250403 | 150800 | 18409458575 | 43800 | 43800 | 43900 | 43750 | 937 |
| 192 | 20250403 | 150700 | 18368422025 | 43800 | 43850 | 43900 | 43800 | 1429 |
| 193 | 20250403 | 150600 | 18305768925 | 43900 | 43900 | 43950 | 43850 | 965 |
| 194 | 20250403 | 150500 | 18263407775 | 43950 | 43900 | 43950 | 43850 | 1254 |
| 195 | 20250403 | 150400 | 18208360975 | 43900 | 43900 | 44050 | 43850 | 797 |
| 196 | 20250403 | 150300 | 18173339025 | 44050 | 44000 | 44050 | 43900 | 1929 |
| 197 | 20250403 | 150200 | 18088500775 | 44000 | 43950 | 44050 | 43850 | 2267 |
| 198 | 20250403 | 150100 | 17988839225 | 43900 | 43850 | 43950 | 43800 | 1168 |
| 199 | 20250403 | 150000 | 17937571525 | 43900 | 43850 | 44000 | 43700 | 4033 |
| 200 | 20250403 | 145900 | 17760469625 | 43750 | 43850 | 43950 | 43750 | 2435 |
| 201 | 20250403 | 145800 | 17653748125 | 43850 | 43900 | 43950 | 43800 | 1026 |
| 202 | 20250403 | 145700 | 17608733375 | 43850 | 43850 | 43900 | 43800 | 2111 |
| 203 | 20250403 | 145600 | 17516153075 | 43850 | 43800 | 43900 | 43800 | 917 |
| 204 | 20250403 | 145500 | 17475967375 | 43850 | 43850 | 43850 | 43800 | 606 |
| 205 | 20250403 | 145400 | 17449414875 | 43850 | 43800 | 43850 | 43750 | 716 |
| 206 | 20250403 | 145300 | 17418038575 | 43800 | 43750 | 43800 | 43700 | 979 |
| 207 | 20250403 | 145200 | 17375220025 | 43750 | 43900 | 43900 | 43750 | 1374 |
| 208 | 20250403 | 145100 | 17315006425 | 43900 | 43900 | 43900 | 43850 | 1309 |
| 209 | 20250403 | 145000 | 17257571375 | 43900 | 43950 | 43950 | 43850 | 1331 |
| 210 | 20250403 | 144900 | 17199149975 | 43950 | 43950 | 43950 | 43900 | 2779 |
| 211 | 20250403 | 144800 | 17077124925 | 43950 | 43950 | 44000 | 43900 | 2206 |
| 212 | 20250403 | 144700 | 16980113675 | 43950 | 43900 | 44000 | 43850 | 970 |
| 213 | 20250403 | 144600 | 16937499525 | 43900 | 43900 | 43900 | 43850 | 1883 |
| 214 | 20250403 | 144500 | 16854847325 | 43900 | 43850 | 43900 | 43850 | 147 |
| 215 | 20250403 | 144400 | 16848394325 | 43850 | 43900 | 43900 | 43850 | 590 |
| 216 | 20250403 | 144300 | 16822497275 | 43900 | 43900 | 43900 | 43850 | 2041 |
| 217 | 20250403 | 144200 | 16732909975 | 43900 | 43950 | 43950 | 43900 | 3054 |
| 218 | 20250403 | 144100 | 16598829975 | 43900 | 43950 | 43950 | 43900 | 730 |
| 219 | 20250403 | 144000 | 16566763075 | 43950 | 43900 | 43950 | 43900 | 1374 |
| 220 | 20250403 | 143900 | 16506386525 | 43900 | 43900 | 43900 | 43850 | 1735 |
| 221 | 20250403 | 143800 | 16430270025 | 43900 | 43750 | 43900 | 43750 | 1827 |
| 222 | 20250403 | 143700 | 16350211075 | 43800 | 43850 | 43900 | 43800 | 734 |
| 223 | 20250403 | 143600 | 16318037400 | 43850 | 43850 | 43850 | 43800 | 494 |
| 224 | 20250403 | 143500 | 16296377450 | 43850 | 43750 | 43850 | 43750 | 998 |
| 225 | 20250403 | 143400 | 16252662600 | 43800 | 43750 | 43800 | 43700 | 898 |
| 226 | 20250403 | 143300 | 16213369150 | 43750 | 43700 | 43750 | 43700 | 699 |
| 227 | 20250403 | 143200 | 16182788350 | 43750 | 43750 | 43800 | 43750 | 557 |
| 228 | 20250403 | 143100 | 16158404900 | 43750 | 43750 | 43800 | 43700 | 1668 |
| 229 | 20250403 | 143000 | 16085426350 | 43750 | 43700 | 43750 | 43700 | 876 |
| 230 | 20250403 | 142900 | 16047131550 | 43700 | 43750 | 43750 | 43700 | 514 |
| 231 | 20250403 | 142800 | 16024661150 | 43750 | 43650 | 43750 | 43600 | 655 |
| 232 | 20250403 | 142700 | 15996057500 | 43650 | 43550 | 43700 | 43550 | 1730 |
| 233 | 20250403 | 142600 | 15920552350 | 43550 | 43550 | 43600 | 43550 | 713 |
| 234 | 20250403 | 142500 | 15889479425 | 43600 | 43600 | 43650 | 43575 | 593 |
| 235 | 20250403 | 142400 | 15863615350 | 43650 | 43600 | 43650 | 43600 | 138 |
| 236 | 20250403 | 142300 | 15857593150 | 43600 | 43600 | 43650 | 43600 | 108 |
| 237 | 20250403 | 142200 | 15852879800 | 43600 | 43700 | 43700 | 43600 | 1606 |
| 238 | 20250403 | 142100 | 15782833050 | 43700 | 43700 | 43700 | 43650 | 288 |
| 239 | 20250403 | 142000 | 15770247950 | 43750 | 43700 | 43750 | 43700 | 351 |
| 240 | 20250403 | 141900 | 15754903950 | 43700 | 43650 | 43700 | 43650 | 662 |
| 241 | 20250403 | 141800 | 15725975350 | 43700 | 43650 | 43700 | 43650 | 1141 |
| 242 | 20250403 | 141700 | 15676154650 | 43700 | 43700 | 43700 | 43650 | 194 |
| 243 | 20250403 | 141600 | 15667678000 | 43700 | 43650 | 43700 | 43650 | 779 |
| 244 | 20250403 | 141500 | 15633636350 | 43700 | 43650 | 43700 | 43600 | 972 |
| 245 | 20250403 | 141400 | 15591208050 | 43650 | 43600 | 43650 | 43600 | 199 |
| 246 | 20250403 | 141300 | 15582522300 | 43600 | 43650 | 43650 | 43600 | 235 |
| 247 | 20250403 | 141200 | 15572266450 | 43650 | 43600 | 43650 | 43600 | 206 |
| 248 | 20250403 | 141100 | 15563275450 | 43650 | 43650 | 43650 | 43600 | 768 |
| 249 | 20250403 | 141000 | 15529779500 | 43650 | 43550 | 43650 | 43525 | 1858 |
| 250 | 20250403 | 140900 | 15448824325 | 43550 | 43525 | 43550 | 43525 | 1522 |
| 251 | 20250403 | 140800 | 15382541550 | 43550 | 43550 | 43550 | 43500 | 237 |
| 252 | 20250403 | 140700 | 15372229550 | 43500 | 43500 | 43550 | 43500 | 715 |
| 253 | 20250403 | 140600 | 15341102200 | 43550 | 43600 | 43600 | 43500 | 678 |
| 254 | 20250403 | 140500 | 15311582200 | 43550 | 43600 | 43600 | 43550 | 1155 |
| 255 | 20250403 | 140400 | 15261265900 | 43600 | 43600 | 43600 | 43550 | 729 |
| 256 | 20250403 | 140300 | 15229482050 | 43600 | 43550 | 43600 | 43550 | 574 |
| 257 | 20250403 | 140200 | 15204479050 | 43600 | 43525 | 43600 | 43500 | 2331 |
| 258 | 20250403 | 140100 | 15103011800 | 43500 | 43550 | 43550 | 43500 | 359 |
| 259 | 20250403 | 140000 | 15087386425 | 43550 | 43500 | 43550 | 43500 | 258 |
| 260 | 20250403 | 135900 | 15076152750 | 43550 | 43500 | 43550 | 43500 | 502 |
| 261 | 20250403 | 135800 | 15054298800 | 43550 | 43500 | 43550 | 43500 | 676 |
| 262 | 20250403 | 135700 | 15024859750 | 43550 | 43500 | 43550 | 43500 | 817 |
| 263 | 20250403 | 135600 | 14989307850 | 43550 | 43550 | 43600 | 43500 | 1214 |
| 264 | 20250403 | 135500 | 14936448650 | 43600 | 43650 | 43650 | 43550 | 1565 |
| 265 | 20250403 | 135400 | 14868218900 | 43600 | 43650 | 43700 | 43600 | 206 |
| 266 | 20250403 | 135300 | 14859224600 | 43650 | 43700 | 43700 | 43650 | 1073 |
| 267 | 20250403 | 135200 | 14812382400 | 43650 | 43650 | 43700 | 43650 | 898 |
| 268 | 20250403 | 135100 | 14773152750 | 43700 | 43700 | 43700 | 43650 | 1599 |
| 269 | 20250403 | 135000 | 14703328300 | 43750 | 43700 | 43750 | 43700 | 919 |
| 270 | 20250403 | 134900 | 14663160200 | 43750 | 43750 | 43750 | 43700 | 155 |
| 271 | 20250403 | 134800 | 14656383050 | 43750 | 43750 | 43750 | 43700 | 998 |
| 272 | 20250403 | 134700 | 14612738000 | 43700 | 43700 | 43750 | 43700 | 115 |
| 273 | 20250403 | 134600 | 14607709750 | 43750 | 43700 | 43750 | 43700 | 1194 |
| 274 | 20250403 | 134500 | 14555513050 | 43750 | 43750 | 43800 | 43700 | 147 |
| 275 | 20250403 | 134400 | 14549082800 | 43750 | 43750 | 43800 | 43750 | 868 |
| 276 | 20250403 | 134300 | 14511096000 | 43800 | 43800 | 43800 | 43750 | 1070 |
| 277 | 20250403 | 134200 | 14464230200 | 43800 | 43750 | 43800 | 43750 | 35 |
| 278 | 20250403 | 134100 | 14462697700 | 43800 | 43800 | 43800 | 43750 | 255 |
| 279 | 20250403 | 134000 | 14451530850 | 43800 | 43800 | 43800 | 43750 | 302 |
| 280 | 20250403 | 133900 | 14438305250 | 43800 | 43800 | 43800 | 43750 | 1530 |
| 281 | 20250403 | 133800 | 14371292250 | 43800 | 43800 | 43850 | 43800 | 842 |
| 282 | 20250403 | 133700 | 14334376000 | 43850 | 43850 | 43850 | 43800 | 439 |
| 283 | 20250403 | 133600 | 14315128950 | 43850 | 43800 | 43850 | 43750 | 1294 |
| 284 | 20250403 | 133500 | 14258448700 | 43800 | 43800 | 43800 | 43750 | 121 |
| 285 | 20250403 | 133400 | 14253150700 | 43800 | 43800 | 43800 | 43750 | 1361 |
| 286 | 20250403 | 133300 | 14193544150 | 43800 | 43800 | 43800 | 43750 | 959 |
| 287 | 20250403 | 133200 | 14151542500 | 43800 | 43800 | 43850 | 43800 | 442 |
| 288 | 20250403 | 133100 | 14132182750 | 43850 | 43850 | 43850 | 43800 | 43 |
| 289 | 20250403 | 133000 | 14130297450 | 43850 | 43750 | 43850 | 43750 | 381 |
| 290 | 20250403 | 132900 | 14113604250 | 43800 | 43750 | 43800 | 43750 | 455 |
| 291 | 20250403 | 132800 | 14093680150 | 43800 | 43800 | 43800 | 43750 | 191 |
| 292 | 20250403 | 132700 | 14085315850 | 43800 | 43800 | 43800 | 43750 | 987 |
| 293 | 20250403 | 132600 | 14042133750 | 43850 | 43750 | 43850 | 43750 | 487 |
| 294 | 20250403 | 132500 | 14020801000 | 43800 | 43800 | 43800 | 43750 | 593 |
| 295 | 20250403 | 132400 | 13994827900 | 43800 | 43750 | 43800 | 43750 | 592 |
| 296 | 20250403 | 132300 | 13968898850 | 43800 | 43800 | 43850 | 43800 | 696 |
| 297 | 20250403 | 132200 | 13938400550 | 43800 | 43700 | 43800 | 43700 | 1441 |
| 298 | 20250403 | 132100 | 13875401650 | 43700 | 43650 | 43700 | 43650 | 166 |
| 299 | 20250403 | 132000 | 13868147850 | 43650 | 43700 | 43700 | 43650 | 94 |
| 300 | 20250403 | 131900 | 13864040500 | 43700 | 43700 | 43750 | 43700 | 671 |
| 301 | 20250403 | 131800 | 13834716500 | 43750 | 43750 | 43750 | 43700 | 238 |
| 302 | 20250403 | 131700 | 13824305000 | 43750 | 43800 | 43800 | 43750 | 436 |
| 303 | 20250403 | 131600 | 13805229700 | 43800 | 43750 | 43800 | 43700 | 505 |
| 304 | 20250403 | 131500 | 13783133750 | 43750 | 43750 | 43800 | 43700 | 659 |
| 305 | 20250403 | 131400 | 13754302450 | 43750 | 43750 | 43800 | 43750 | 1458 |
| 306 | 20250403 | 131300 | 13690507100 | 43750 | 43700 | 43800 | 43700 | 551 |
| 307 | 20250403 | 131200 | 13666399850 | 43750 | 43800 | 43800 | 43700 | 59 |
| 308 | 20250403 | 131100 | 13663818750 | 43750 | 43700 | 43750 | 43650 | 485 |
| 309 | 20250403 | 131000 | 13642624600 | 43700 | 43650 | 43750 | 43650 | 142 |
| 310 | 20250403 | 130900 | 13636418350 | 43650 | 43700 | 43750 | 43650 | 284 |
| 311 | 20250403 | 130800 | 13624009500 | 43700 | 43650 | 43700 | 43650 | 96 |
| 312 | 20250403 | 130700 | 13619814650 | 43650 | 43700 | 43700 | 43550 | 439 |
| 313 | 20250403 | 130600 | 13600652300 | 43650 | 43650 | 43700 | 43650 | 498 |
| 314 | 20250403 | 130500 | 13578891600 | 43700 | 43650 | 43700 | 43650 | 276 |
| 315 | 20250403 | 130400 | 13566843350 | 43650 | 43650 | 43700 | 43600 | 645 |
| 316 | 20250403 | 130300 | 13538691400 | 43700 | 43700 | 43700 | 43650 | 195 |
| 317 | 20250403 | 130200 | 13530173950 | 43700 | 43500 | 43750 | 43500 | 1036 |
| 318 | 20250403 | 130100 | 13485026650 | 43500 | 43500 | 43550 | 43500 | 182 |
| 319 | 20250403 | 130000 | 13477109400 | 43550 | 43500 | 43550 | 43500 | 857 |
| 320 | 20250403 | 125900 | 13439814050 | 43500 | 43550 | 43550 | 43450 | 70 |
| 321 | 20250403 | 125800 | 13436768000 | 43550 | 43550 | 43600 | 43450 | 648 |
| 322 | 20250403 | 125700 | 13408557600 | 43500 | 43350 | 43600 | 43350 | 1970 |
| 323 | 20250403 | 125600 | 13322921750 | 43550 | 43500 | 43550 | 43350 | 2279 |
| 324 | 20250403 | 125500 | 13223994500 | 43500 | 43500 | 43550 | 43450 | 801 |
| 325 | 20250403 | 125400 | 13189150350 | 43500 | 43550 | 43600 | 43450 | 1018 |
| 326 | 20250403 | 125300 | 13144853250 | 43600 | 43700 | 43700 | 43500 | 3403 |
| 327 | 20250403 | 125200 | 12996727100 | 43600 | 43700 | 43750 | 43600 | 3201 |
| 328 | 20250403 | 125100 | 12856994250 | 43750 | 43750 | 43750 | 43700 | 346 |
| 329 | 20250403 | 125000 | 12841870550 | 43700 | 43700 | 43700 | 43650 | 774 |
| 330 | 20250403 | 124900 | 12808047450 | 43700 | 43700 | 43700 | 43650 | 492 |
| 331 | 20250403 | 124800 | 12786564900 | 43700 | 43700 | 43750 | 43650 | 594 |
| 332 | 20250403 | 124700 | 12760607250 | 43700 | 43700 | 43750 | 43700 | 414 |
| 333 | 20250403 | 124600 | 12742514750 | 43750 | 43700 | 43750 | 43700 | 749 |
| 334 | 20250403 | 124500 | 12709776000 | 43700 | 43700 | 43750 | 43700 | 2104 |
| 335 | 20250403 | 124400 | 12617738800 | 43700 | 43800 | 43850 | 43700 | 3400 |
| 336 | 20250403 | 124300 | 12468968350 | 43800 | 43800 | 43850 | 43800 | 192 |
| 337 | 20250403 | 124200 | 12460549600 | 43800 | 43850 | 43850 | 43800 | 88 |
| 338 | 20250403 | 124100 | 12456691050 | 43850 | 43850 | 43900 | 43850 | 643 |
| 339 | 20250403 | 124000 | 12428494425 | 43900 | 43850 | 43900 | 43850 | 91 |
| 340 | 20250403 | 123900 | 12424499925 | 43900 | 43850 | 43900 | 43850 | 390 |
| 341 | 20250403 | 123800 | 12407390925 | 43900 | 43900 | 43900 | 43850 | 123 |
| 342 | 20250403 | 123700 | 12401991625 | 43900 | 43850 | 43900 | 43800 | 276 |
| 343 | 20250403 | 123600 | 12389887075 | 43850 | 43950 | 44000 | 43800 | 3787 |
| 344 | 20250403 | 123500 | 12223678150 | 43950 | 43950 | 44000 | 43900 | 270 |
| 345 | 20250403 | 123400 | 12211802850 | 44000 | 44000 | 44000 | 43950 | 402 |
| 346 | 20250403 | 123300 | 12194129500 | 43950 | 43950 | 44000 | 43950 | 318 |
| 347 | 20250403 | 123200 | 12180150100 | 43950 | 43975 | 44000 | 43950 | 136 |
| 348 | 20250403 | 123100 | 12174166325 | 44000 | 43950 | 44000 | 43950 | 41 |
| 349 | 20250403 | 123000 | 12172363125 | 44000 | 44000 | 44050 | 44000 | 309 |
| 350 | 20250403 | 122900 | 12158767025 | 44000 | 44000 | 44100 | 43950 | 1226 |
| 351 | 20250403 | 122800 | 12104813275 | 44000 | 44000 | 44000 | 43950 | 125 |
| 352 | 20250403 | 122700 | 12099313775 | 44000 | 44050 | 44100 | 44000 | 349 |
| 353 | 20250403 | 122600 | 12083941575 | 44050 | 44050 | 44100 | 44000 | 904 |
| 354 | 20250403 | 122500 | 12044116775 | 44050 | 44050 | 44100 | 44000 | 384 |
| 355 | 20250403 | 122400 | 12027203525 | 44050 | 44050 | 44100 | 44050 | 63 |
| 356 | 20250403 | 122300 | 12024427375 | 44050 | 43950 | 44050 | 43950 | 757 |
| 357 | 20250403 | 122200 | 11991105575 | 44000 | 44000 | 44000 | 43950 | 243 |
| 358 | 20250403 | 122100 | 11980418325 | 44000 | 44000 | 44000 | 43950 | 72 |
| 359 | 20250403 | 122000 | 11977250925 | 44000 | 43950 | 44000 | 43950 | 145 |
| 360 | 20250403 | 121900 | 11970872475 | 43950 | 44000 | 44000 | 43950 | 455 |
| 361 | 20250403 | 121800 | 11950870825 | 43950 | 43950 | 44000 | 43950 | 1146 |
| 362 | 20250403 | 121700 | 11900503525 | 43950 | 44000 | 44050 | 43950 | 816 |
| 363 | 20250403 | 121600 | 11864600625 | 44050 | 44050 | 44050 | 44000 | 236 |
| 364 | 20250403 | 121500 | 11854205875 | 44050 | 44000 | 44050 | 44000 | 291 |
| 365 | 20250403 | 121400 | 11841399775 | 44000 | 44050 | 44050 | 44000 | 28 |
| 366 | 20250403 | 121300 | 11840167125 | 44050 | 44100 | 44100 | 44000 | 443 |
| 367 | 20250403 | 121200 | 11820652425 | 44050 | 44075 | 44100 | 44050 | 1474 |
| 368 | 20250403 | 121100 | 11755699525 | 44075 | 44050 | 44100 | 44050 | 997 |
| 369 | 20250403 | 121000 | 11711762575 | 44000 | 44025 | 44025 | 43975 | 1148 |
| 370 | 20250403 | 120900 | 11661249675 | 44025 | 44000 | 44050 | 44000 | 82 |
| 371 | 20250403 | 120800 | 11657638300 | 44000 | 44050 | 44050 | 44000 | 281 |
| 372 | 20250403 | 120700 | 11645261250 | 44050 | 44050 | 44100 | 44000 | 1298 |
| 373 | 20250403 | 120600 | 11588082300 | 44100 | 44100 | 44100 | 44050 | 737 |
| 374 | 20250403 | 120500 | 11555615200 | 44100 | 44100 | 44100 | 44050 | 1044 |
| 375 | 20250403 | 120400 | 11509619900 | 44100 | 44150 | 44150 | 44100 | 375 |
| 376 | 20250403 | 120300 | 11493082250 | 44100 | 44100 | 44150 | 44100 | 109 |
| 377 | 20250403 | 120200 | 11488272050 | 44150 | 44150 | 44150 | 44100 | 152 |
| 378 | 20250403 | 120100 | 11481565300 | 44100 | 44150 | 44150 | 44100 | 694 |
| 379 | 20250403 | 120000 | 11450941500 | 44150 | 44200 | 44200 | 44150 | 460 |
| 380 | 20250403 | 115900 | 11430628700 | 44200 | 44200 | 44200 | 44100 | 395 |
| 381 | 20250403 | 115800 | 11413204850 | 44150 | 44200 | 44200 | 44150 | 1031 |
| 382 | 20250403 | 115700 | 11367648550 | 44200 | 44250 | 44250 | 44200 | 115 |
| 383 | 20250403 | 115600 | 11362559850 | 44250 | 44200 | 44250 | 44200 | 170 |
| 384 | 20250403 | 115500 | 11355041200 | 44200 | 44200 | 44200 | 44200 | 337 |
| 385 | 20250403 | 115400 | 11340145800 | 44200 | 44150 | 44250 | 44150 | 196 |
| 386 | 20250403 | 115300 | 11331484800 | 44200 | 44100 | 44250 | 44050 | 1066 |
| 387 | 20250403 | 115200 | 11284429300 | 44100 | 44100 | 44100 | 44050 | 815 |
| 388 | 20250403 | 115100 | 11248492800 | 44100 | 44050 | 44100 | 44050 | 84 |
| 389 | 20250403 | 115000 | 11244791000 | 44100 | 44250 | 44250 | 44050 | 2069 |
| 390 | 20250403 | 114900 | 11153429000 | 44250 | 44200 | 44250 | 44200 | 63 |
| 391 | 20250403 | 114800 | 11150642400 | 44250 | 44200 | 44250 | 44150 | 337 |
| 392 | 20250403 | 114700 | 11135744025 | 44250 | 44150 | 44250 | 44150 | 231 |
| 393 | 20250403 | 114600 | 11125523075 | 44300 | 44050 | 44300 | 44050 | 1289 |
| 394 | 20250403 | 114500 | 11068662325 | 44100 | 44100 | 44200 | 44050 | 449 |
| 395 | 20250403 | 114400 | 11048871825 | 44200 | 44050 | 44200 | 44000 | 861 |
| 396 | 20250403 | 114300 | 11010935875 | 44050 | 44200 | 44200 | 44050 | 1712 |
| 397 | 20250403 | 114200 | 10935370175 | 44200 | 44250 | 44250 | 44200 | 164 |
| 398 | 20250403 | 114100 | 10928115775 | 44250 | 44200 | 44250 | 44200 | 585 |
| 399 | 20250403 | 114000 | 10902258275 | 44250 | 44250 | 44300 | 44200 | 306 |
| 400 | 20250403 | 113900 | 10888716425 | 44200 | 44250 | 44250 | 44150 | 749 |
| 401 | 20250403 | 113800 | 10855619975 | 44250 | 44150 | 44250 | 44150 | 596 |
| 402 | 20250403 | 113700 | 10829290425 | 44150 | 44200 | 44200 | 44100 | 393 |
| 403 | 20250403 | 113600 | 10811933375 | 44200 | 44250 | 44300 | 44200 | 313 |
| 404 | 20250403 | 113500 | 10798086625 | 44250 | 44300 | 44300 | 44200 | 507 |
| 405 | 20250403 | 113400 | 10775649425 | 44300 | 44350 | 44400 | 44300 | 446 |
| 406 | 20250403 | 113300 | 10755870475 | 44400 | 44350 | 44400 | 44350 | 286 |
| 407 | 20250403 | 113200 | 10743173675 | 44400 | 44300 | 44400 | 44300 | 1172 |
| 408 | 20250403 | 113100 | 10691196325 | 44400 | 44400 | 44400 | 44300 | 1854 |
| 409 | 20250403 | 113000 | 10608915175 | 44350 | 44400 | 44450 | 44250 | 2584 |
| 410 | 20250403 | 112900 | 10494218925 | 44400 | 44400 | 44450 | 44400 | 134 |
| 411 | 20250403 | 112800 | 10488263475 | 44450 | 44400 | 44450 | 44400 | 210 |
| 412 | 20250403 | 112700 | 10478929275 | 44450 | 44450 | 44450 | 44400 | 536 |
| 413 | 20250403 | 112600 | 10455120225 | 44400 | 44450 | 44450 | 44400 | 799 |
| 414 | 20250403 | 112500 | 10419613875 | 44450 | 44400 | 44450 | 44400 | 204 |
| 415 | 20250403 | 112400 | 10410553175 | 44400 | 44350 | 44400 | 44250 | 829 |
| 416 | 20250403 | 112300 | 10373803175 | 44300 | 44350 | 44450 | 44300 | 4224 |
| 417 | 20250403 | 112200 | 10186453975 | 44400 | 44400 | 44400 | 44350 | 474 |
| 418 | 20250403 | 112100 | 10165408525 | 44400 | 44400 | 44400 | 44350 | 1803 |
| 419 | 20250403 | 112000 | 10085372875 | 44350 | 44375 | 44400 | 44350 | 652 |
| 420 | 20250403 | 111900 | 10056434700 | 44375 | 44350 | 44375 | 44350 | 448 |
| 421 | 20250403 | 111800 | 10036560100 | 44350 | 44400 | 44400 | 44350 | 105 |
| 422 | 20250403 | 111700 | 10031901175 | 44400 | 44400 | 44400 | 44400 | 65 |
| 423 | 20250403 | 111600 | 10029015175 | 44400 | 44350 | 44400 | 44300 | 586 |
| 424 | 20250403 | 111500 | 10003026225 | 44300 | 44300 | 44350 | 44300 | 436 |
| 425 | 20250403 | 111400 | 9983709475 | 44350 | 44350 | 44350 | 44350 | 54 |
| 426 | 20250403 | 111300 | 9981314575 | 44350 | 44250 | 44350 | 44250 | 267 |
| 427 | 20250403 | 111200 | 9969484025 | 44300 | 44350 | 44400 | 44250 | 686 |
| 428 | 20250403 | 111100 | 9939068375 | 44400 | 44375 | 44400 | 44350 | 542 |
| 429 | 20250403 | 111000 | 9915022150 | 44400 | 44300 | 44400 | 44300 | 625 |
| 430 | 20250403 | 110900 | 9887312000 | 44300 | 44350 | 44350 | 44250 | 695 |
| 431 | 20250403 | 110800 | 9856525050 | 44350 | 44400 | 44400 | 44300 | 214 |
| 432 | 20250403 | 110700 | 9847033400 | 44350 | 44400 | 44450 | 44350 | 1826 |
| 433 | 20250403 | 110600 | 9765960900 | 44400 | 44350 | 44450 | 44350 | 1281 |
| 434 | 20250403 | 110500 | 9709082800 | 44400 | 44350 | 44400 | 44300 | 184 |
| 435 | 20250403 | 110400 | 9700914550 | 44350 | 44350 | 44400 | 44300 | 605 |
| 436 | 20250403 | 110300 | 9674095350 | 44350 | 44300 | 44400 | 44250 | 962 |
| 437 | 20250403 | 110200 | 9631470800 | 44300 | 44400 | 44400 | 44300 | 686 |
| 438 | 20250403 | 110100 | 9601054700 | 44350 | 44350 | 44400 | 44250 | 1139 |
| 439 | 20250403 | 110000 | 9550594050 | 44300 | 44300 | 44400 | 44300 | 821 |
| 440 | 20250403 | 105900 | 9514178650 | 44350 | 44300 | 44350 | 44300 | 380 |
| 441 | 20250403 | 105800 | 9497340800 | 44300 | 44350 | 44350 | 44300 | 658 |
| 442 | 20250403 | 105700 | 9468168600 | 44300 | 44300 | 44350 | 44300 | 99 |
| 443 | 20250403 | 105600 | 9463780200 | 44350 | 44350 | 44350 | 44300 | 439 |
| 444 | 20250403 | 105500 | 9444326550 | 44350 | 44400 | 44450 | 44300 | 353 |
| 445 | 20250403 | 105400 | 9428662900 | 44450 | 44400 | 44450 | 44400 | 475 |
| 446 | 20250403 | 105300 | 9407560450 | 44450 | 44350 | 44450 | 44350 | 972 |
| 447 | 20250403 | 105200 | 9364414450 | 44350 | 44400 | 44400 | 44300 | 755 |
| 448 | 20250403 | 105100 | 9330940800 | 44350 | 44400 | 44400 | 44350 | 1576 |
| 449 | 20250403 | 105000 | 9260981550 | 44400 | 44350 | 44400 | 44300 | 1412 |
| 450 | 20250403 | 104900 | 9198352250 | 44350 | 44350 | 44350 | 44300 | 404 |
| 451 | 20250403 | 104800 | 9180453950 | 44350 | 44350 | 44350 | 44300 | 872 |
| 452 | 20250403 | 104700 | 9141811150 | 44300 | 44300 | 44400 | 44250 | 2675 |
| 453 | 20250403 | 104600 | 9023194650 | 44300 | 44200 | 44300 | 44200 | 906 |
| 454 | 20250403 | 104500 | 8983097100 | 44250 | 44250 | 44250 | 44200 | 94 |
| 455 | 20250403 | 104400 | 8978937650 | 44250 | 44200 | 44250 | 44150 | 2665 |
| 456 | 20250403 | 104300 | 8861139450 | 44250 | 44250 | 44250 | 44200 | 473 |
| 457 | 20250403 | 104200 | 8840209750 | 44250 | 44150 | 44250 | 44150 | 331 |
| 458 | 20250403 | 104100 | 8825575800 | 44200 | 44200 | 44200 | 44200 | 243 |
| 459 | 20250403 | 104000 | 8814835200 | 44200 | 44050 | 44200 | 44000 | 754 |
| 460 | 20250403 | 103900 | 8781591200 | 44100 | 44050 | 44100 | 44000 | 434 |
| 461 | 20250403 | 103800 | 8762470950 | 44050 | 44000 | 44050 | 44000 | 659 |
| 462 | 20250403 | 103700 | 8733445700 | 44050 | 44100 | 44100 | 44000 | 226 |
| 463 | 20250403 | 103600 | 8723491700 | 44100 | 44100 | 44100 | 44050 | 650 |
| 464 | 20250403 | 103500 | 8694831300 | 44100 | 44100 | 44150 | 44000 | 471 |
| 465 | 20250403 | 103400 | 8674076850 | 44100 | 44000 | 44100 | 43800 | 2791 |
| 466 | 20250403 | 103300 | 8551490300 | 44000 | 44100 | 44150 | 44000 | 2431 |
| 467 | 20250403 | 103200 | 8444387150 | 44150 | 44200 | 44200 | 44100 | 1715 |
| 468 | 20250403 | 103100 | 8368627450 | 44250 | 44250 | 44250 | 44250 | 159 |
| 469 | 20250403 | 103000 | 8361591700 | 44250 | 44150 | 44250 | 44150 | 1161 |
| 470 | 20250403 | 102900 | 8310234350 | 44200 | 44200 | 44200 | 44150 | 386 |
| 471 | 20250403 | 102800 | 8293173450 | 44200 | 44200 | 44300 | 44150 | 1599 |
| 472 | 20250403 | 102700 | 8222449700 | 44250 | 44200 | 44250 | 44200 | 699 |
| 473 | 20250403 | 102600 | 8191530100 | 44200 | 44200 | 44200 | 44150 | 326 |
| 474 | 20250403 | 102500 | 8177121550 | 44200 | 44250 | 44300 | 44150 | 1414 |
| 475 | 20250403 | 102400 | 8114575650 | 44250 | 44200 | 44250 | 44150 | 2541 |
| 476 | 20250403 | 102300 | 8002304050 | 44200 | 44200 | 44250 | 44150 | 904 |
| 477 | 20250403 | 102200 | 7962351150 | 44250 | 44200 | 44250 | 44200 | 123 |
| 478 | 20250403 | 102100 | 7956914300 | 44200 | 44100 | 44200 | 44050 | 919 |
| 479 | 20250403 | 102000 | 7916366950 | 44100 | 44100 | 44100 | 44050 | 333 |
| 480 | 20250403 | 101900 | 7901691600 | 44050 | 44200 | 44250 | 43950 | 2194 |
| 481 | 20250403 | 101800 | 7804928700 | 44200 | 44350 | 44350 | 44200 | 1046 |
| 482 | 20250403 | 101700 | 7758624900 | 44300 | 44350 | 44400 | 44300 | 345 |
| 483 | 20250403 | 101600 | 7743324450 | 44400 | 44350 | 44400 | 44250 | 1043 |
| 484 | 20250403 | 101500 | 7697086050 | 44350 | 44300 | 44400 | 44250 | 2433 |
| 485 | 20250403 | 101400 | 7589242500 | 44300 | 44300 | 44300 | 44250 | 736 |
| 486 | 20250403 | 101300 | 7556658200 | 44300 | 44300 | 44350 | 44300 | 769 |
| 487 | 20250403 | 101200 | 7522586700 | 44300 | 44350 | 44350 | 44250 | 1340 |
| 488 | 20250403 | 101100 | 7463237800 | 44350 | 44300 | 44350 | 44300 | 755 |
| 489 | 20250403 | 101000 | 7429778100 | 44300 | 44200 | 44400 | 44200 | 4532 |
| 490 | 20250403 | 100900 | 7228992350 | 44200 | 44100 | 44250 | 44100 | 2327 |
| 491 | 20250403 | 100800 | 7126220350 | 44050 | 44000 | 44150 | 44000 | 1029 |
| 492 | 20250403 | 100700 | 7080893950 | 44100 | 44050 | 44100 | 44000 | 582 |
| 493 | 20250403 | 100600 | 7055266750 | 44050 | 43950 | 44050 | 43850 | 540 |
| 494 | 20250403 | 100500 | 7031523050 | 43900 | 43900 | 43900 | 43850 | 148 |
| 495 | 20250403 | 100400 | 7025026400 | 43900 | 44000 | 44000 | 43900 | 570 |
| 496 | 20250403 | 100300 | 6999975850 | 44000 | 43800 | 44000 | 43800 | 1700 |
| 497 | 20250403 | 100200 | 6925380650 | 43750 | 43850 | 43850 | 43650 | 3734 |
| 498 | 20250403 | 100100 | 6761876250 | 43900 | 43900 | 43900 | 43850 | 588 |
| 499 | 20250403 | 100000 | 6736067050 | 43900 | 43900 | 43950 | 43850 | 2700 |
| 500 | 20250403 | 095900 | 6617541100 | 43900 | 43875 | 43900 | 43850 | 1180 |
| 501 | 20250403 | 095800 | 6565757400 | 43850 | 43925 | 43925 | 43850 | 583 |
| 502 | 20250403 | 095700 | 6540169050 | 43925 | 43950 | 44000 | 43900 | 369 |
| 503 | 20250403 | 095600 | 6523953450 | 43950 | 43950 | 44050 | 43850 | 1145 |
| 504 | 20250403 | 095500 | 6473647750 | 44000 | 43950 | 44000 | 43900 | 1363 |
| 505 | 20250403 | 095400 | 6413773250 | 43950 | 43950 | 44000 | 43900 | 1427 |
| 506 | 20250403 | 095300 | 6351072400 | 44000 | 43950 | 44000 | 43950 | 901 |
| 507 | 20250403 | 095200 | 6311434400 | 44000 | 44050 | 44050 | 44000 | 724 |
| 508 | 20250403 | 095100 | 6279573725 | 44050 | 44050 | 44100 | 44000 | 587 |
| 509 | 20250403 | 095000 | 6253724425 | 44050 | 44150 | 44200 | 44000 | 2078 |
| 510 | 20250403 | 094900 | 6162049775 | 44200 | 44300 | 44300 | 44150 | 1703 |
| 511 | 20250403 | 094800 | 6086722275 | 44250 | 44050 | 44300 | 44000 | 6048 |
| 512 | 20250403 | 094700 | 5819132275 | 44050 | 44100 | 44150 | 44000 | 715 |
| 513 | 20250403 | 094600 | 5787594975 | 44150 | 44100 | 44200 | 44100 | 598 |
| 514 | 20250403 | 094500 | 5761193275 | 44150 | 44050 | 44175 | 44000 | 1468 |
| 515 | 20250403 | 094400 | 5696473675 | 44000 | 43950 | 44050 | 43900 | 1156 |
| 516 | 20250403 | 094300 | 5645638975 | 43900 | 43900 | 43950 | 43900 | 744 |
| 517 | 20250403 | 094200 | 5612972425 | 43950 | 43900 | 43950 | 43850 | 359 |
| 518 | 20250403 | 094100 | 5597208025 | 43850 | 43700 | 43850 | 43700 | 2258 |
| 519 | 20250403 | 094000 | 5498285775 | 43700 | 43700 | 43800 | 43650 | 626 |
| 520 | 20250403 | 093900 | 5470934125 | 43800 | 43650 | 43800 | 43550 | 1053 |
| 521 | 20250403 | 093800 | 5424902900 | 43650 | 43350 | 43650 | 43300 | 4401 |
| 522 | 20250403 | 093700 | 5233598300 | 43350 | 43400 | 43400 | 43300 | 1075 |
| 523 | 20250403 | 093600 | 5186999500 | 43400 | 43350 | 43450 | 43300 | 583 |
| 524 | 20250403 | 093500 | 5161721500 | 43350 | 43400 | 43450 | 43350 | 1371 |
| 525 | 20250403 | 093400 | 5102257700 | 43450 | 43400 | 43450 | 43300 | 1874 |
| 526 | 20250403 | 093300 | 5020976700 | 43400 | 43300 | 43450 | 43300 | 1393 |
| 527 | 20250403 | 093200 | 4960577550 | 43250 | 43350 | 43400 | 43200 | 3668 |
| 528 | 20250403 | 093100 | 4801635650 | 43350 | 43400 | 43450 | 43350 | 680 |
| 529 | 20250403 | 093000 | 4772128050 | 43450 | 43500 | 43500 | 43400 | 2059 |
| 530 | 20250403 | 092900 | 4682646100 | 43500 | 43450 | 43500 | 43400 | 466 |
| 531 | 20250403 | 092800 | 4662393250 | 43500 | 43500 | 43600 | 43400 | 2932 |
| 532 | 20250403 | 092700 | 4534847250 | 43500 | 43500 | 43600 | 43350 | 2531 |
| 533 | 20250403 | 092600 | 4424836750 | 43500 | 43600 | 43650 | 43450 | 2156 |
| 534 | 20250403 | 092500 | 4331006550 | 43600 | 43500 | 43650 | 43500 | 1150 |
| 535 | 20250403 | 092400 | 4280847550 | 43600 | 43750 | 43750 | 43500 | 5680 |
| 536 | 20250403 | 092300 | 4033073700 | 43700 | 43750 | 43800 | 43700 | 2329 |
| 537 | 20250403 | 092200 | 3931190500 | 43800 | 43850 | 43900 | 43800 | 649 |
| 538 | 20250403 | 092100 | 3902748800 | 43900 | 43900 | 43900 | 43800 | 898 |
| 539 | 20250403 | 092000 | 3863374300 | 43900 | 43900 | 43900 | 43850 | 693 |
| 540 | 20250403 | 091900 | 3832981350 | 43850 | 43850 | 43950 | 43850 | 598 |
| 541 | 20250403 | 091800 | 3806745700 | 43850 | 43850 | 43850 | 43800 | 898 |
| 542 | 20250403 | 091700 | 3767389250 | 43850 | 43950 | 43950 | 43800 | 2216 |
| 543 | 20250403 | 091600 | 3670172700 | 43950 | 43900 | 44050 | 43850 | 499 |
| 544 | 20250403 | 091500 | 3648238600 | 43900 | 43950 | 44000 | 43850 | 1840 |
| 545 | 20250403 | 091400 | 3567363750 | 43950 | 43950 | 44100 | 43950 | 1100 |
| 546 | 20250403 | 091300 | 3518944050 | 43950 | 44250 | 44250 | 43900 | 2032 |
| 547 | 20250403 | 091200 | 3429279250 | 44250 | 43850 | 44300 | 43800 | 3107 |
| 548 | 20250403 | 091100 | 3292507900 | 43850 | 44200 | 44200 | 43850 | 1923 |
| 549 | 20250403 | 091000 | 3207866000 | 44200 | 44300 | 44350 | 44150 | 5733 |
| 550 | 20250403 | 090900 | 2954136600 | 44350 | 44000 | 44350 | 44000 | 4227 |
| 551 | 20250403 | 090800 | 2767148550 | 44050 | 43800 | 44050 | 43800 | 2196 |
| 552 | 20250403 | 090700 | 2670601800 | 43850 | 43850 | 43950 | 43800 | 3250 |
| 553 | 20250403 | 090600 | 2528001350 | 44000 | 43800 | 44050 | 43700 | 6183 |
| 554 | 20250403 | 090500 | 2256863600 | 43800 | 43675 | 43850 | 43675 | 2086 |
| 555 | 20250403 | 090400 | 2165563025 | 43650 | 43800 | 43800 | 43600 | 5119 |
| 556 | 20250403 | 090300 | 1941902050 | 43800 | 43500 | 44000 | 43500 | 15064 |
| 557 | 20250403 | 090200 | 1282256500 | 43500 | 42850 | 43600 | 42800 | 7375 |
| 558 | 20250403 | 090100 | 963258650 | 42800 | 42850 | 42850 | 42700 | 7614 |
| 559 | 20250403 | 090000 | 637546850 | 42850 | 42650 | 42900 | 42650 | 14919 |