30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 181700 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 16595 |
| 3 | 20250404 | 181600 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 4 | 20250404 | 181500 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 5 | 20250404 | 181400 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 6 | 20250404 | 181300 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 7 | 20250404 | 181200 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 8 | 20250404 | 181100 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 9 | 20250404 | 181000 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 10 | 20250404 | 180900 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 11 | 20250404 | 180800 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 12 | 20250404 | 180700 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 13 | 20250404 | 180600 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 14 | 20250404 | 180500 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 15 | 20250404 | 180400 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 16 | 20250404 | 180300 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 17 | 20250404 | 180200 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 18 | 20250404 | 180100 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 19 | 20250404 | 180000 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 20 | 20250404 | 175900 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 21 | 20250404 | 175800 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 22 | 20250404 | 175700 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 23 | 20250404 | 175600 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 24 | 20250404 | 175500 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 25 | 20250404 | 175400 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 26 | 20250404 | 175300 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 27 | 20250404 | 175200 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 28 | 20250404 | 175100 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 29 | 20250404 | 175000 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 30 | 20250404 | 174900 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 31 | 20250404 | 174800 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 32 | 20250404 | 174700 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 16595 |
| 33 | 20250404 | 174600 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 34 | 20250404 | 174500 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 35 | 20250404 | 174400 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 36 | 20250404 | 174300 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 37 | 20250404 | 174200 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 38 | 20250404 | 174100 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 39 | 20250404 | 174000 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 40 | 20250404 | 173900 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 41 | 20250404 | 173800 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 42 | 20250404 | 173700 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 43 | 20250404 | 173600 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 44 | 20250404 | 173500 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 45 | 20250404 | 173400 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 46 | 20250404 | 173300 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 47 | 20250404 | 173200 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 48 | 20250404 | 173100 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 49 | 20250404 | 173000 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 50 | 20250404 | 172900 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 51 | 20250404 | 172800 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 52 | 20250404 | 172700 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 53 | 20250404 | 172600 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 54 | 20250404 | 172500 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 55 | 20250404 | 172400 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 56 | 20250404 | 172300 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 57 | 20250404 | 172200 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 58 | 20250404 | 172100 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 59 | 20250404 | 172000 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 60 | 20250404 | 171900 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 61 | 20250404 | 171800 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 62 | 20250404 | 171700 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 16595 |
| 63 | 20250404 | 171600 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 64 | 20250404 | 171500 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 65 | 20250404 | 171400 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 66 | 20250404 | 171300 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 67 | 20250404 | 171200 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 68 | 20250404 | 171100 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 69 | 20250404 | 171000 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 70 | 20250404 | 170900 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 71 | 20250404 | 170800 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 72 | 20250404 | 170700 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 73 | 20250404 | 170600 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 74 | 20250404 | 170500 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 75 | 20250404 | 170400 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 76 | 20250404 | 170300 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 77 | 20250404 | 170200 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 78 | 20250404 | 170100 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 79 | 20250404 | 170000 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 80 | 20250404 | 165900 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 81 | 20250404 | 165800 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 82 | 20250404 | 165700 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 83 | 20250404 | 165600 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 84 | 20250404 | 165500 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 85 | 20250404 | 165400 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 86 | 20250404 | 165300 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 87 | 20250404 | 165200 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 88 | 20250404 | 165100 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 89 | 20250404 | 165000 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 90 | 20250404 | 164900 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 91 | 20250404 | 164800 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 92 | 20250404 | 164700 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 16595 |
| 93 | 20250404 | 164600 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 94 | 20250404 | 164500 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 95 | 20250404 | 164400 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 96 | 20250404 | 164300 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 97 | 20250404 | 164200 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 98 | 20250404 | 164100 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 99 | 20250404 | 164000 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 100 | 20250404 | 163900 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 101 | 20250404 | 163800 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 102 | 20250404 | 163700 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 103 | 20250404 | 163600 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 104 | 20250404 | 163500 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 105 | 20250404 | 163400 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 106 | 20250404 | 163300 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 107 | 20250404 | 163200 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 108 | 20250404 | 163100 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 109 | 20250404 | 163000 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 110 | 20250404 | 162900 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 111 | 20250404 | 162800 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 112 | 20250404 | 162700 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 113 | 20250404 | 162600 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 114 | 20250404 | 162500 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 115 | 20250404 | 162400 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 116 | 20250404 | 162300 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 117 | 20250404 | 162200 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 118 | 20250404 | 162100 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 119 | 20250404 | 162000 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 120 | 20250404 | 161900 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 121 | 20250404 | 161800 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 122 | 20250404 | 161700 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 16595 |
| 123 | 20250404 | 161600 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 124 | 20250404 | 161500 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 125 | 20250404 | 161400 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 126 | 20250404 | 161300 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 127 | 20250404 | 161200 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 128 | 20250404 | 161100 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 129 | 20250404 | 161000 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 130 | 20250404 | 160900 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 131 | 20250404 | 160800 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 132 | 20250404 | 160700 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 133 | 20250404 | 160600 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 134 | 20250404 | 160500 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 135 | 20250404 | 160400 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 136 | 20250404 | 160300 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 137 | 20250404 | 160200 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 138 | 20250404 | 160100 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 139 | 20250404 | 160000 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 140 | 20250404 | 155900 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 141 | 20250404 | 155800 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 142 | 20250404 | 155700 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 143 | 20250404 | 155600 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 144 | 20250404 | 155500 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 145 | 20250404 | 155400 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 146 | 20250404 | 155300 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 147 | 20250404 | 155200 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 148 | 20250404 | 155100 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 149 | 20250404 | 155000 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 150 | 20250404 | 154900 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 151 | 20250404 | 154800 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 152 | 20250404 | 154700 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 16595 |
| 153 | 20250404 | 154600 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 154 | 20250404 | 154500 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 155 | 20250404 | 154400 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 156 | 20250404 | 154300 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 157 | 20250404 | 154200 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 158 | 20250404 | 154100 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 159 | 20250404 | 154000 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 160 | 20250404 | 153900 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 161 | 20250404 | 153800 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 162 | 20250404 | 153700 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 163 | 20250404 | 153600 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 164 | 20250404 | 153500 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 165 | 20250404 | 153400 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 166 | 20250404 | 153300 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 167 | 20250404 | 153200 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 168 | 20250404 | 153100 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 169 | 20250404 | 153000 | 20180766350 | 42500 | 42500 | 42500 | 42500 | 16595 |
| 170 | 20250404 | 152900 | 19475478850 | 42450 | 42450 | 42450 | 42450 | 0 |
| 171 | 20250404 | 152800 | 19475478850 | 42450 | 42450 | 42450 | 42450 | 0 |
| 172 | 20250404 | 152700 | 19475478850 | 42450 | 42450 | 42450 | 42450 | 0 |
| 173 | 20250404 | 152600 | 19475478850 | 42450 | 42450 | 42450 | 42450 | 0 |
| 174 | 20250404 | 152500 | 19475478850 | 42450 | 42450 | 42450 | 42450 | 0 |
| 175 | 20250404 | 152400 | 19475478850 | 42450 | 42450 | 42450 | 42450 | 0 |
| 176 | 20250404 | 152300 | 19475478850 | 42450 | 42450 | 42450 | 42450 | 0 |
| 177 | 20250404 | 152200 | 19475478850 | 42450 | 42450 | 42450 | 42450 | 0 |
| 178 | 20250404 | 152100 | 19475478850 | 42450 | 42450 | 42450 | 42450 | 0 |
| 179 | 20250404 | 152000 | 19475478850 | 42450 | 42450 | 42450 | 42450 | 0 |
| 180 | 20250404 | 151900 | 19475478850 | 42450 | 42450 | 42500 | 42400 | 668 |
| 181 | 20250404 | 151800 | 19447116150 | 42450 | 42500 | 42500 | 42450 | 544 |
| 182 | 20250404 | 151700 | 19424009300 | 42450 | 42450 | 42550 | 42450 | 3336 |
| 183 | 20250404 | 151600 | 19282212950 | 42500 | 42500 | 42550 | 42500 | 1801 |
| 184 | 20250404 | 151500 | 19205641650 | 42550 | 42450 | 42550 | 42450 | 2688 |
| 185 | 20250404 | 151400 | 19091424000 | 42450 | 42400 | 42450 | 42400 | 1726 |
| 186 | 20250404 | 151300 | 19018173400 | 42450 | 42350 | 42450 | 42300 | 1913 |
| 187 | 20250404 | 151200 | 18937136000 | 42350 | 42350 | 42350 | 42300 | 1305 |
| 188 | 20250404 | 151100 | 18881892000 | 42300 | 42350 | 42400 | 42250 | 2471 |
| 189 | 20250404 | 151000 | 18777346200 | 42350 | 42350 | 42400 | 42300 | 658 |
| 190 | 20250404 | 150900 | 18749471700 | 42350 | 42300 | 42400 | 42250 | 2660 |
| 191 | 20250404 | 150800 | 18636891550 | 42250 | 42350 | 42350 | 42200 | 5389 |
| 192 | 20250404 | 150700 | 18408783100 | 42350 | 42300 | 42350 | 42200 | 2021 |
| 193 | 20250404 | 150600 | 18323339800 | 42250 | 42300 | 42350 | 42250 | 1715 |
| 194 | 20250404 | 150500 | 18250801400 | 42300 | 42200 | 42300 | 42150 | 772 |
| 195 | 20250404 | 150400 | 18218165700 | 42300 | 42300 | 42350 | 42150 | 1409 |
| 196 | 20250404 | 150300 | 18158631650 | 42300 | 42350 | 42400 | 42250 | 2779 |
| 197 | 20250404 | 150200 | 18041104900 | 42350 | 42250 | 42350 | 42250 | 1566 |
| 198 | 20250404 | 150100 | 17974802100 | 42250 | 42350 | 42350 | 42250 | 527 |
| 199 | 20250404 | 150000 | 17952502900 | 42300 | 42300 | 42400 | 42250 | 1899 |
| 200 | 20250404 | 145900 | 17872111025 | 42350 | 42350 | 42350 | 42300 | 354 |
| 201 | 20250404 | 145800 | 17857121275 | 42300 | 42300 | 42400 | 42300 | 682 |
| 202 | 20250404 | 145700 | 17828251625 | 42350 | 42300 | 42350 | 42250 | 870 |
| 203 | 20250404 | 145600 | 17791439525 | 42300 | 42300 | 42350 | 42300 | 610 |
| 204 | 20250404 | 145500 | 17765627475 | 42300 | 42300 | 42400 | 42300 | 967 |
| 205 | 20250404 | 145400 | 17724682375 | 42350 | 42300 | 42350 | 42250 | 1534 |
| 206 | 20250404 | 145300 | 17659827625 | 42300 | 42200 | 42300 | 42150 | 579 |
| 207 | 20250404 | 145200 | 17635363775 | 42200 | 42200 | 42250 | 42150 | 628 |
| 208 | 20250404 | 145100 | 17608859125 | 42250 | 42100 | 42250 | 42100 | 1507 |
| 209 | 20250404 | 145000 | 17545297175 | 42100 | 42150 | 42200 | 42100 | 2349 |
| 210 | 20250404 | 144900 | 17446345125 | 42150 | 42000 | 42150 | 42000 | 1229 |
| 211 | 20250404 | 144800 | 17394584875 | 42050 | 41950 | 42100 | 41950 | 1418 |
| 212 | 20250404 | 144700 | 17335020325 | 41950 | 41950 | 42000 | 41900 | 1306 |
| 213 | 20250404 | 144600 | 17280232100 | 41950 | 41900 | 41950 | 41900 | 496 |
| 214 | 20250404 | 144500 | 17259446850 | 41900 | 41850 | 41950 | 41850 | 1123 |
| 215 | 20250404 | 144400 | 17212400700 | 41850 | 41850 | 41900 | 41850 | 444 |
| 216 | 20250404 | 144300 | 17193811800 | 41850 | 41800 | 41850 | 41800 | 861 |
| 217 | 20250404 | 144200 | 17157780100 | 41800 | 41800 | 41850 | 41750 | 484 |
| 218 | 20250404 | 144100 | 17137547550 | 41800 | 41800 | 41800 | 41750 | 270 |
| 219 | 20250404 | 144000 | 17126266650 | 41750 | 41750 | 41800 | 41750 | 291 |
| 220 | 20250404 | 143900 | 17114117050 | 41750 | 41750 | 41750 | 41700 | 252 |
| 221 | 20250404 | 143800 | 17103599050 | 41750 | 41700 | 41750 | 41650 | 1146 |
| 222 | 20250404 | 143700 | 17055797050 | 41700 | 41650 | 41700 | 41550 | 975 |
| 223 | 20250404 | 143600 | 17015202850 | 41650 | 41600 | 41650 | 41550 | 219 |
| 224 | 20250404 | 143500 | 17006091750 | 41550 | 41600 | 41650 | 41500 | 514 |
| 225 | 20250404 | 143400 | 16984732700 | 41600 | 41600 | 41650 | 41600 | 254 |
| 226 | 20250404 | 143300 | 16974165950 | 41600 | 41550 | 41650 | 41550 | 464 |
| 227 | 20250404 | 143200 | 16954862250 | 41600 | 41550 | 41600 | 41550 | 709 |
| 228 | 20250404 | 143100 | 16925368950 | 41600 | 41600 | 41600 | 41550 | 468 |
| 229 | 20250404 | 143000 | 16905921000 | 41550 | 41550 | 41600 | 41550 | 297 |
| 230 | 20250404 | 142900 | 16893576050 | 41550 | 41600 | 41600 | 41500 | 616 |
| 231 | 20250404 | 142800 | 16867974500 | 41600 | 41650 | 41650 | 41600 | 272 |
| 232 | 20250404 | 142700 | 16856654300 | 41600 | 41600 | 41600 | 41550 | 432 |
| 233 | 20250404 | 142600 | 16838693250 | 41600 | 41650 | 41700 | 41600 | 620 |
| 234 | 20250404 | 142500 | 16812874750 | 41700 | 41500 | 41700 | 41500 | 871 |
| 235 | 20250404 | 142400 | 16776644750 | 41500 | 41500 | 41500 | 41450 | 498 |
| 236 | 20250404 | 142300 | 16755983500 | 41450 | 41400 | 41500 | 41400 | 528 |
| 237 | 20250404 | 142200 | 16734098300 | 41400 | 41450 | 41500 | 41400 | 666 |
| 238 | 20250404 | 142100 | 16706507500 | 41450 | 41450 | 41500 | 41400 | 485 |
| 239 | 20250404 | 142000 | 16686403300 | 41400 | 41400 | 41450 | 41400 | 263 |
| 240 | 20250404 | 141900 | 16675512200 | 41400 | 41500 | 41500 | 41400 | 529 |
| 241 | 20250404 | 141800 | 16653584450 | 41500 | 41450 | 41500 | 41350 | 460 |
| 242 | 20250404 | 141700 | 16634520000 | 41400 | 41300 | 41450 | 41300 | 175 |
| 243 | 20250404 | 141600 | 16627275900 | 41300 | 41350 | 41450 | 41300 | 857 |
| 244 | 20250404 | 141500 | 16591820850 | 41350 | 41350 | 41400 | 41300 | 995 |
| 245 | 20250404 | 141400 | 16550674650 | 41400 | 41400 | 41400 | 41350 | 123 |
| 246 | 20250404 | 141300 | 16545583150 | 41350 | 41300 | 41450 | 41300 | 1355 |
| 247 | 20250404 | 141200 | 16489513150 | 41300 | 41250 | 41350 | 41250 | 304 |
| 248 | 20250404 | 141100 | 16476962400 | 41250 | 41350 | 41350 | 41250 | 646 |
| 249 | 20250404 | 141000 | 16450294300 | 41350 | 41200 | 41350 | 41150 | 1283 |
| 250 | 20250404 | 140900 | 16397382150 | 41200 | 41150 | 41200 | 41100 | 674 |
| 251 | 20250404 | 140800 | 16369641200 | 41150 | 41100 | 41200 | 41100 | 561 |
| 252 | 20250404 | 140700 | 16346565000 | 41100 | 41150 | 41150 | 41050 | 368 |
| 253 | 20250404 | 140600 | 16331434900 | 41200 | 41150 | 41200 | 41100 | 546 |
| 254 | 20250404 | 140500 | 16308979100 | 41150 | 41100 | 41150 | 41100 | 319 |
| 255 | 20250404 | 140400 | 16295857600 | 41050 | 41100 | 41150 | 41050 | 2217 |
| 256 | 20250404 | 140300 | 16204812000 | 41150 | 41100 | 41150 | 41050 | 1708 |
| 257 | 20250404 | 140200 | 16134588000 | 41100 | 41150 | 41200 | 41100 | 1072 |
| 258 | 20250404 | 140100 | 16090481400 | 41100 | 41150 | 41200 | 41100 | 2451 |
| 259 | 20250404 | 140000 | 15989677500 | 41200 | 41200 | 41200 | 41200 | 612 |
| 260 | 20250404 | 135900 | 15964463100 | 41200 | 41350 | 41400 | 41200 | 4460 |
| 261 | 20250404 | 135800 | 15780456600 | 41400 | 41400 | 41450 | 41350 | 664 |
| 262 | 20250404 | 135700 | 15752967350 | 41400 | 41400 | 41450 | 41350 | 120 |
| 263 | 20250404 | 135600 | 15747999400 | 41400 | 41350 | 41400 | 41350 | 211 |
| 264 | 20250404 | 135500 | 15739266800 | 41350 | 41350 | 41400 | 41350 | 82 |
| 265 | 20250404 | 135400 | 15735876050 | 41250 | 41350 | 41400 | 41250 | 1842 |
| 266 | 20250404 | 135300 | 15659795400 | 41400 | 41350 | 41400 | 41300 | 751 |
| 267 | 20250404 | 135200 | 15628749350 | 41350 | 41425 | 41450 | 41350 | 945 |
| 268 | 20250404 | 135100 | 15589638025 | 41450 | 41500 | 41550 | 41400 | 343 |
| 269 | 20250404 | 135000 | 15575420025 | 41500 | 41500 | 41550 | 41450 | 964 |
| 270 | 20250404 | 134900 | 15535445075 | 41550 | 41500 | 41550 | 41500 | 124 |
| 271 | 20250404 | 134800 | 15530295025 | 41500 | 41500 | 41550 | 41500 | 174 |
| 272 | 20250404 | 134700 | 15523070025 | 41550 | 41600 | 41650 | 41550 | 477 |
| 273 | 20250404 | 134600 | 15503238675 | 41550 | 41550 | 41600 | 41500 | 428 |
| 274 | 20250404 | 134500 | 15485462825 | 41500 | 41500 | 41550 | 41500 | 217 |
| 275 | 20250404 | 134400 | 15476454125 | 41550 | 41550 | 41600 | 41500 | 900 |
| 276 | 20250404 | 134300 | 15439083825 | 41600 | 41550 | 41600 | 41450 | 822 |
| 277 | 20250404 | 134200 | 15404948525 | 41600 | 41500 | 41600 | 41350 | 1569 |
| 278 | 20250404 | 134100 | 15339949600 | 41550 | 41600 | 41650 | 41400 | 630 |
| 279 | 20250404 | 134000 | 15313813800 | 41600 | 41700 | 41700 | 41400 | 2214 |
| 280 | 20250404 | 133900 | 15221900100 | 41700 | 41800 | 41800 | 41450 | 3734 |
| 281 | 20250404 | 133800 | 15066562500 | 41750 | 41850 | 41900 | 41750 | 250 |
| 282 | 20250404 | 133700 | 15056103850 | 41850 | 41800 | 41850 | 41750 | 275 |
| 283 | 20250404 | 133600 | 15044614400 | 41750 | 41800 | 41800 | 41750 | 175 |
| 284 | 20250404 | 133500 | 15037300750 | 41800 | 41800 | 41900 | 41800 | 203 |
| 285 | 20250404 | 133400 | 15028813400 | 41850 | 41800 | 41850 | 41750 | 92 |
| 286 | 20250404 | 133300 | 15024966700 | 41750 | 41800 | 41800 | 41750 | 89 |
| 287 | 20250404 | 133200 | 15021249000 | 41750 | 41800 | 41850 | 41750 | 216 |
| 288 | 20250404 | 133100 | 15012225700 | 41800 | 41800 | 41800 | 41800 | 105 |
| 289 | 20250404 | 133000 | 15007836700 | 41750 | 41800 | 41800 | 41750 | 101 |
| 290 | 20250404 | 132900 | 15003617350 | 41800 | 41800 | 41850 | 41750 | 684 |
| 291 | 20250404 | 132800 | 14975026100 | 41800 | 41750 | 41850 | 41700 | 2686 |
| 292 | 20250404 | 132700 | 14862877300 | 41750 | 41750 | 41800 | 41750 | 135 |
| 293 | 20250404 | 132600 | 14857239050 | 41750 | 41750 | 41750 | 41700 | 135 |
| 294 | 20250404 | 132500 | 14851603000 | 41700 | 41700 | 41750 | 41700 | 572 |
| 295 | 20250404 | 132400 | 14827742200 | 41700 | 41750 | 41800 | 41700 | 444 |
| 296 | 20250404 | 132300 | 14809210450 | 41750 | 41750 | 41800 | 41750 | 84 |
| 297 | 20250404 | 132200 | 14805702950 | 41750 | 41750 | 41800 | 41700 | 216 |
| 298 | 20250404 | 132100 | 14796684550 | 41750 | 41700 | 41750 | 41700 | 213 |
| 299 | 20250404 | 132000 | 14787797100 | 41750 | 41700 | 41750 | 41700 | 93 |
| 300 | 20250404 | 131900 | 14783917100 | 41700 | 41700 | 41700 | 41650 | 253 |
| 301 | 20250404 | 131800 | 14773373900 | 41650 | 41700 | 41750 | 41650 | 343 |
| 302 | 20250404 | 131700 | 14759066550 | 41650 | 41650 | 41700 | 41650 | 410 |
| 303 | 20250404 | 131600 | 14741988200 | 41700 | 41650 | 41700 | 41650 | 97 |
| 304 | 20250404 | 131500 | 14737945500 | 41650 | 41700 | 41750 | 41650 | 843 |
| 305 | 20250404 | 131400 | 14702808600 | 41700 | 41700 | 41750 | 41600 | 6894 |
| 306 | 20250404 | 131300 | 14415702300 | 41700 | 41725 | 41725 | 41650 | 173 |
| 307 | 20250404 | 131200 | 14408488600 | 41700 | 41725 | 41750 | 41700 | 468 |
| 308 | 20250404 | 131100 | 14388972550 | 41750 | 41750 | 41750 | 41700 | 626 |
| 309 | 20250404 | 131000 | 14362866000 | 41750 | 41750 | 41800 | 41700 | 276 |
| 310 | 20250404 | 130900 | 14351347350 | 41700 | 41650 | 41700 | 41600 | 733 |
| 311 | 20250404 | 130800 | 14320788400 | 41650 | 41650 | 41700 | 41650 | 246 |
| 312 | 20250404 | 130700 | 14310539200 | 41650 | 41650 | 41700 | 41650 | 463 |
| 313 | 20250404 | 130600 | 14291252500 | 41650 | 41650 | 41650 | 41600 | 1539 |
| 314 | 20250404 | 130500 | 14227212650 | 41600 | 41750 | 41750 | 41600 | 644 |
| 315 | 20250404 | 130400 | 14200378100 | 41800 | 41800 | 41800 | 41750 | 185 |
| 316 | 20250404 | 130300 | 14192650875 | 41800 | 41800 | 41800 | 41750 | 485 |
| 317 | 20250404 | 130200 | 14172386375 | 41850 | 41800 | 41900 | 41800 | 355 |
| 318 | 20250404 | 130100 | 14157536025 | 41850 | 41850 | 41850 | 41800 | 336 |
| 319 | 20250404 | 130000 | 14143477175 | 41850 | 41900 | 41950 | 41850 | 542 |
| 320 | 20250404 | 125900 | 14120765950 | 41900 | 41900 | 41900 | 41850 | 431 |
| 321 | 20250404 | 125800 | 14102717450 | 41900 | 41800 | 41900 | 41800 | 830 |
| 322 | 20250404 | 125700 | 14067984400 | 41750 | 41800 | 41800 | 41650 | 1584 |
| 323 | 20250404 | 125600 | 14001902800 | 41750 | 41800 | 41800 | 41750 | 71 |
| 324 | 20250404 | 125500 | 13998935750 | 41750 | 41750 | 41800 | 41700 | 1298 |
| 325 | 20250404 | 125400 | 13944753500 | 41800 | 41650 | 41800 | 41650 | 823 |
| 326 | 20250404 | 125300 | 13910432600 | 41700 | 41700 | 41700 | 41650 | 70 |
| 327 | 20250404 | 125200 | 13907514950 | 41700 | 41600 | 41750 | 41600 | 621 |
| 328 | 20250404 | 125100 | 13881645850 | 41650 | 41650 | 41650 | 41650 | 55 |
| 329 | 20250404 | 125000 | 13879355100 | 41600 | 41700 | 41800 | 41600 | 947 |
| 330 | 20250404 | 124900 | 13839865700 | 41700 | 41650 | 41800 | 41650 | 1208 |
| 331 | 20250404 | 124800 | 13789539800 | 41650 | 41600 | 41650 | 41600 | 91 |
| 332 | 20250404 | 124700 | 13785751650 | 41650 | 41800 | 41850 | 41600 | 1055 |
| 333 | 20250404 | 124600 | 13741679100 | 41850 | 41800 | 41900 | 41800 | 584 |
| 334 | 20250404 | 124500 | 13717251000 | 41800 | 41600 | 41800 | 41600 | 2053 |
| 335 | 20250404 | 124400 | 13631641550 | 41600 | 41650 | 41650 | 41600 | 960 |
| 336 | 20250404 | 124300 | 13591702850 | 41650 | 41650 | 41650 | 41650 | 64 |
| 337 | 20250404 | 124200 | 13589037250 | 41650 | 41700 | 41700 | 41650 | 569 |
| 338 | 20250404 | 124100 | 13565334150 | 41650 | 41650 | 41700 | 41650 | 725 |
| 339 | 20250404 | 124000 | 13535126650 | 41750 | 41650 | 41750 | 41600 | 1052 |
| 340 | 20250404 | 123900 | 13491311600 | 41700 | 41700 | 41700 | 41650 | 154 |
| 341 | 20250404 | 123800 | 13484895700 | 41700 | 41700 | 41750 | 41650 | 386 |
| 342 | 20250404 | 123700 | 13468803700 | 41750 | 41750 | 41750 | 41750 | 191 |
| 343 | 20250404 | 123600 | 13460829450 | 41750 | 41750 | 41750 | 41700 | 593 |
| 344 | 20250404 | 123500 | 13436084100 | 41750 | 41750 | 41750 | 41650 | 2477 |
| 345 | 20250404 | 123400 | 13332788300 | 41800 | 41750 | 41800 | 41750 | 190 |
| 346 | 20250404 | 123300 | 13324850800 | 41750 | 41750 | 41800 | 41700 | 170 |
| 347 | 20250404 | 123200 | 13317756175 | 41700 | 41700 | 41750 | 41600 | 1742 |
| 348 | 20250404 | 123100 | 13245191625 | 41650 | 41750 | 41750 | 41650 | 441 |
| 349 | 20250404 | 123000 | 13226805725 | 41750 | 41850 | 41850 | 41700 | 924 |
| 350 | 20250404 | 122900 | 13188209975 | 41750 | 41600 | 41800 | 41600 | 843 |
| 351 | 20250404 | 122800 | 13153037675 | 41700 | 41575 | 41750 | 41525 | 1518 |
| 352 | 20250404 | 122700 | 13089890525 | 41600 | 41700 | 41700 | 41600 | 2566 |
| 353 | 20250404 | 122600 | 12983020575 | 41700 | 41850 | 41850 | 41700 | 768 |
| 354 | 20250404 | 122500 | 12950962675 | 41850 | 41900 | 41900 | 41750 | 1047 |
| 355 | 20250404 | 122400 | 12907173175 | 41900 | 41800 | 41950 | 41800 | 1904 |
| 356 | 20250404 | 122300 | 12827464425 | 41850 | 41750 | 41900 | 41750 | 832 |
| 357 | 20250404 | 122200 | 12792665575 | 41750 | 41600 | 41800 | 41600 | 1045 |
| 358 | 20250404 | 122100 | 12749086100 | 41600 | 41600 | 41600 | 41550 | 543 |
| 359 | 20250404 | 122000 | 12726500400 | 41450 | 41500 | 41600 | 41450 | 611 |
| 360 | 20250404 | 121900 | 12701149800 | 41450 | 41450 | 41550 | 41450 | 355 |
| 361 | 20250404 | 121800 | 12686426050 | 41400 | 41300 | 41450 | 41150 | 1610 |
| 362 | 20250404 | 121700 | 12619956150 | 41250 | 41300 | 41350 | 41250 | 997 |
| 363 | 20250404 | 121600 | 12578780400 | 41350 | 41400 | 41400 | 41300 | 1118 |
| 364 | 20250404 | 121500 | 12532571450 | 41350 | 41350 | 41450 | 41300 | 2603 |
| 365 | 20250404 | 121400 | 12424897000 | 41350 | 41350 | 41400 | 41250 | 1943 |
| 366 | 20250404 | 121300 | 12344615050 | 41350 | 41400 | 41450 | 41350 | 514 |
| 367 | 20250404 | 121200 | 12323339600 | 41400 | 41550 | 41550 | 41400 | 1509 |
| 368 | 20250404 | 121100 | 12260768400 | 41500 | 41500 | 41600 | 41500 | 853 |
| 369 | 20250404 | 121000 | 12225342750 | 41550 | 41500 | 41600 | 41500 | 1769 |
| 370 | 20250404 | 120900 | 12151876200 | 41500 | 41350 | 41500 | 41350 | 1291 |
| 371 | 20250404 | 120800 | 12098386450 | 41350 | 41250 | 41350 | 41200 | 668 |
| 372 | 20250404 | 120700 | 12070825600 | 41200 | 41200 | 41300 | 41100 | 3871 |
| 373 | 20250404 | 120600 | 11911385200 | 41100 | 41200 | 41200 | 41100 | 2461 |
| 374 | 20250404 | 120500 | 11810132800 | 41200 | 41250 | 41250 | 41150 | 758 |
| 375 | 20250404 | 120400 | 11778894650 | 41250 | 41250 | 41350 | 41200 | 838 |
| 376 | 20250404 | 120300 | 11744331000 | 41250 | 41400 | 41400 | 41250 | 2202 |
| 377 | 20250404 | 120200 | 11653326800 | 41400 | 41450 | 41500 | 41350 | 2576 |
| 378 | 20250404 | 120100 | 11546564350 | 41450 | 41600 | 41600 | 41150 | 4634 |
| 379 | 20250404 | 120000 | 11354603150 | 41600 | 41500 | 41650 | 41500 | 1613 |
| 380 | 20250404 | 115900 | 11287570700 | 41500 | 41600 | 41600 | 41400 | 5488 |
| 381 | 20250404 | 115800 | 11059623550 | 41600 | 41800 | 41800 | 41600 | 3001 |
| 382 | 20250404 | 115700 | 10934518650 | 41750 | 41850 | 41900 | 41700 | 2449 |
| 383 | 20250404 | 115600 | 10832171750 | 41900 | 42050 | 42050 | 41850 | 7387 |
| 384 | 20250404 | 115500 | 10522163150 | 42050 | 42100 | 42100 | 42050 | 533 |
| 385 | 20250404 | 115400 | 10499736950 | 42050 | 42050 | 42100 | 42000 | 2877 |
| 386 | 20250404 | 115300 | 10378822650 | 42050 | 42100 | 42150 | 42050 | 1147 |
| 387 | 20250404 | 115200 | 10330583700 | 42100 | 42150 | 42150 | 42050 | 1702 |
| 388 | 20250404 | 115100 | 10258972300 | 42150 | 42150 | 42300 | 42150 | 1182 |
| 389 | 20250404 | 115000 | 10209083650 | 42100 | 42200 | 42250 | 42100 | 897 |
| 390 | 20250404 | 114900 | 10171281500 | 42250 | 42400 | 42450 | 42200 | 2111 |
| 391 | 20250404 | 114800 | 10081871200 | 42400 | 42350 | 42450 | 42350 | 1294 |
| 392 | 20250404 | 114700 | 10027004200 | 42350 | 42600 | 42600 | 42350 | 3045 |
| 393 | 20250404 | 114600 | 9897608850 | 42600 | 42550 | 42600 | 42550 | 164 |
| 394 | 20250404 | 114500 | 9890630350 | 42550 | 42500 | 42600 | 42450 | 534 |
| 395 | 20250404 | 114400 | 9867928150 | 42500 | 42550 | 42550 | 42450 | 1333 |
| 396 | 20250404 | 114300 | 9811328300 | 42550 | 42550 | 42550 | 42500 | 938 |
| 397 | 20250404 | 114200 | 9771425150 | 42500 | 42500 | 42550 | 42500 | 1671 |
| 398 | 20250404 | 114100 | 9700406150 | 42550 | 42550 | 42550 | 42500 | 1847 |
| 399 | 20250404 | 114000 | 9621883350 | 42650 | 42500 | 42650 | 42450 | 1099 |
| 400 | 20250404 | 113900 | 9575136700 | 42450 | 42550 | 42650 | 42450 | 1133 |
| 401 | 20250404 | 113800 | 9526949150 | 42500 | 42700 | 42750 | 42500 | 940 |
| 402 | 20250404 | 113700 | 9486884850 | 42700 | 42475 | 42700 | 42450 | 1602 |
| 403 | 20250404 | 113600 | 9418667175 | 42450 | 42300 | 42500 | 42300 | 3347 |
| 404 | 20250404 | 113500 | 9276721175 | 42400 | 42250 | 42400 | 42050 | 633 |
| 405 | 20250404 | 113400 | 9249960775 | 42250 | 42150 | 42250 | 42000 | 1864 |
| 406 | 20250404 | 113300 | 9171487425 | 42150 | 42200 | 42350 | 42050 | 5954 |
| 407 | 20250404 | 113200 | 8920583275 | 42200 | 42350 | 42350 | 42050 | 2784 |
| 408 | 20250404 | 113100 | 8803212125 | 42150 | 42550 | 42600 | 42150 | 8889 |
| 409 | 20250404 | 113000 | 8426829375 | 42450 | 42600 | 42650 | 42450 | 2814 |
| 410 | 20250404 | 112900 | 8307081475 | 42600 | 42650 | 42650 | 42600 | 1247 |
| 411 | 20250404 | 112800 | 8253955025 | 42650 | 42800 | 42900 | 42550 | 3228 |
| 412 | 20250404 | 112700 | 8116268075 | 42800 | 42700 | 42900 | 42600 | 1959 |
| 413 | 20250404 | 112600 | 8032581925 | 42650 | 42700 | 42800 | 42650 | 2119 |
| 414 | 20250404 | 112500 | 7942100275 | 42750 | 42850 | 42850 | 42600 | 4595 |
| 415 | 20250404 | 112400 | 7745906175 | 42800 | 43000 | 43050 | 42800 | 2953 |
| 416 | 20250404 | 112300 | 7619091525 | 43050 | 43450 | 43450 | 43050 | 3633 |
| 417 | 20250404 | 112200 | 7462082525 | 43450 | 43300 | 43450 | 43300 | 3607 |
| 418 | 20250404 | 112100 | 7305590325 | 43300 | 43350 | 43350 | 43250 | 804 |
| 419 | 20250404 | 112000 | 7270776875 | 43350 | 43300 | 43350 | 43250 | 555 |
| 420 | 20250404 | 111900 | 7246729125 | 43300 | 43250 | 43300 | 43050 | 1398 |
| 421 | 20250404 | 111800 | 7186275875 | 43250 | 43400 | 43450 | 43100 | 3622 |
| 422 | 20250404 | 111700 | 7029491125 | 43400 | 43550 | 43550 | 43400 | 557 |
| 423 | 20250404 | 111600 | 7005288075 | 43550 | 43600 | 43700 | 43450 | 2820 |
| 424 | 20250404 | 111500 | 6882532925 | 43600 | 43750 | 43750 | 43600 | 1222 |
| 425 | 20250404 | 111400 | 6829137425 | 43700 | 43750 | 43850 | 43700 | 3324 |
| 426 | 20250404 | 111300 | 6683584825 | 43650 | 43600 | 43750 | 43550 | 1619 |
| 427 | 20250404 | 111200 | 6612947675 | 43600 | 43600 | 43700 | 43550 | 1554 |
| 428 | 20250404 | 111100 | 6545201775 | 43600 | 43500 | 43600 | 43500 | 2385 |
| 429 | 20250404 | 111000 | 6441418425 | 43500 | 43450 | 43500 | 43450 | 528 |
| 430 | 20250404 | 110900 | 6418463525 | 43400 | 43400 | 43450 | 43400 | 604 |
| 431 | 20250404 | 110800 | 6392243775 | 43450 | 43400 | 43450 | 43350 | 407 |
| 432 | 20250404 | 110700 | 6374573775 | 43400 | 43250 | 43400 | 43250 | 1235 |
| 433 | 20250404 | 110600 | 6321040975 | 43250 | 43250 | 43300 | 43000 | 3065 |
| 434 | 20250404 | 110500 | 6188826475 | 43250 | 43200 | 43300 | 43200 | 139 |
| 435 | 20250404 | 110400 | 6182815225 | 43150 | 43200 | 43250 | 43150 | 592 |
| 436 | 20250404 | 110300 | 6157241325 | 43200 | 43250 | 43300 | 43100 | 795 |
| 437 | 20250404 | 110200 | 6122848025 | 43200 | 43250 | 43250 | 43100 | 799 |
| 438 | 20250404 | 110100 | 6088349425 | 43250 | 43300 | 43350 | 43250 | 631 |
| 439 | 20250404 | 110000 | 6061017325 | 43350 | 43300 | 43350 | 43300 | 97 |
| 440 | 20250404 | 105900 | 6056814075 | 43300 | 43300 | 43350 | 43200 | 323 |
| 441 | 20250404 | 105800 | 6042836225 | 43350 | 43350 | 43350 | 43300 | 266 |
| 442 | 20250404 | 105700 | 6031315725 | 43300 | 43300 | 43350 | 43250 | 527 |
| 443 | 20250404 | 105600 | 6008496775 | 43350 | 43350 | 43350 | 43300 | 147 |
| 444 | 20250404 | 105500 | 6002128325 | 43350 | 43350 | 43400 | 43350 | 569 |
| 445 | 20250404 | 105400 | 5977456375 | 43400 | 43400 | 43400 | 43350 | 477 |
| 446 | 20250404 | 105300 | 5956756575 | 43450 | 43300 | 43450 | 43300 | 1651 |
| 447 | 20250404 | 105200 | 5885179825 | 43300 | 43300 | 43300 | 43250 | 303 |
| 448 | 20250404 | 105100 | 5872064325 | 43300 | 43250 | 43300 | 43250 | 39 |
| 449 | 20250404 | 105000 | 5870377225 | 43200 | 43200 | 43300 | 43100 | 343 |
| 450 | 20250404 | 104900 | 5855556125 | 43200 | 43200 | 43200 | 43150 | 443 |
| 451 | 20250404 | 104800 | 5836433675 | 43200 | 43150 | 43200 | 43150 | 168 |
| 452 | 20250404 | 104700 | 5829176275 | 43200 | 43150 | 43200 | 43100 | 867 |
| 453 | 20250404 | 104600 | 5791768325 | 43150 | 43100 | 43150 | 43100 | 87 |
| 454 | 20250404 | 104500 | 5788018175 | 43100 | 43100 | 43100 | 43050 | 485 |
| 455 | 20250404 | 104400 | 5767116675 | 43150 | 43100 | 43150 | 43100 | 422 |
| 456 | 20250404 | 104300 | 5748924075 | 43100 | 43150 | 43150 | 43100 | 604 |
| 457 | 20250404 | 104200 | 5722891125 | 43150 | 43150 | 43200 | 43100 | 352 |
| 458 | 20250404 | 104100 | 5707703275 | 43150 | 43150 | 43200 | 43100 | 342 |
| 459 | 20250404 | 104000 | 5692950175 | 43200 | 43250 | 43250 | 43150 | 1448 |
| 460 | 20250404 | 103900 | 5630415025 | 43300 | 43300 | 43300 | 43250 | 156 |
| 461 | 20250404 | 103800 | 5623663725 | 43300 | 43250 | 43300 | 43200 | 250 |
| 462 | 20250404 | 103700 | 5612853450 | 43250 | 43350 | 43350 | 43200 | 1511 |
| 463 | 20250404 | 103600 | 5547458500 | 43300 | 43400 | 43400 | 43300 | 418 |
| 464 | 20250404 | 103500 | 5529340725 | 43400 | 43400 | 43400 | 43350 | 205 |
| 465 | 20250404 | 103400 | 5520451925 | 43400 | 43400 | 43450 | 43400 | 312 |
| 466 | 20250404 | 103300 | 5506911075 | 43400 | 43400 | 43400 | 43300 | 735 |
| 467 | 20250404 | 103200 | 5475055275 | 43400 | 43350 | 43400 | 43350 | 825 |
| 468 | 20250404 | 103100 | 5439287125 | 43400 | 43400 | 43450 | 43350 | 330 |
| 469 | 20250404 | 103000 | 5424969925 | 43400 | 43400 | 43450 | 43350 | 646 |
| 470 | 20250404 | 102900 | 5396934325 | 43450 | 43550 | 43550 | 43400 | 756 |
| 471 | 20250404 | 102800 | 5364086925 | 43500 | 43550 | 43550 | 43500 | 245 |
| 472 | 20250404 | 102700 | 5353424475 | 43550 | 43450 | 43550 | 43400 | 1073 |
| 473 | 20250404 | 102600 | 5306776075 | 43500 | 43500 | 43500 | 43450 | 479 |
| 474 | 20250404 | 102500 | 5285958325 | 43500 | 43600 | 43650 | 43450 | 2084 |
| 475 | 20250404 | 102400 | 5195222175 | 43600 | 43650 | 43650 | 43600 | 507 |
| 476 | 20250404 | 102300 | 5173112475 | 43650 | 43650 | 43650 | 43600 | 290 |
| 477 | 20250404 | 102200 | 5160462275 | 43650 | 43650 | 43650 | 43550 | 362 |
| 478 | 20250404 | 102100 | 5144682875 | 43650 | 43650 | 43650 | 43650 | 71 |
| 479 | 20250404 | 102000 | 5141583725 | 43650 | 43600 | 43650 | 43600 | 388 |
| 480 | 20250404 | 101900 | 5124648175 | 43600 | 43550 | 43650 | 43500 | 805 |
| 481 | 20250404 | 101800 | 5089569875 | 43550 | 43550 | 43650 | 43550 | 398 |
| 482 | 20250404 | 101700 | 5072235775 | 43550 | 43600 | 43650 | 43550 | 159 |
| 483 | 20250404 | 101600 | 5065304375 | 43650 | 43600 | 43650 | 43500 | 961 |
| 484 | 20250404 | 101500 | 5023456525 | 43600 | 43600 | 43600 | 43550 | 319 |
| 485 | 20250404 | 101400 | 5009555975 | 43600 | 43650 | 43750 | 43600 | 2880 |
| 486 | 20250404 | 101300 | 4883758425 | 43700 | 43700 | 43700 | 43650 | 327 |
| 487 | 20250404 | 101200 | 4869480475 | 43650 | 43550 | 43650 | 43500 | 4491 |
| 488 | 20250404 | 101100 | 4673801425 | 43500 | 43550 | 43550 | 43500 | 538 |
| 489 | 20250404 | 101000 | 4650394875 | 43550 | 43600 | 43650 | 43500 | 1235 |
| 490 | 20250404 | 100900 | 4596605425 | 43650 | 43600 | 43650 | 43600 | 1136 |
| 491 | 20250404 | 100800 | 4547023125 | 43600 | 43650 | 43650 | 43600 | 256 |
| 492 | 20250404 | 100700 | 4535861075 | 43650 | 43650 | 43650 | 43600 | 430 |
| 493 | 20250404 | 100600 | 4517100075 | 43650 | 43600 | 43650 | 43550 | 2082 |
| 494 | 20250404 | 100500 | 4426316925 | 43600 | 43650 | 43650 | 43600 | 577 |
| 495 | 20250404 | 100400 | 4401157525 | 43600 | 43600 | 43650 | 43500 | 2882 |
| 496 | 20250404 | 100300 | 4275521625 | 43550 | 43550 | 43600 | 43500 | 314 |
| 497 | 20250404 | 100200 | 4261846975 | 43550 | 43550 | 43600 | 43500 | 212 |
| 498 | 20250404 | 100100 | 4252613475 | 43600 | 43650 | 43650 | 43550 | 1132 |
| 499 | 20250404 | 100000 | 4203259425 | 43650 | 43650 | 43700 | 43600 | 940 |
| 500 | 20250404 | 095900 | 4162236575 | 43650 | 43650 | 43650 | 43600 | 109 |
| 501 | 20250404 | 095800 | 4157479325 | 43650 | 43550 | 43650 | 43550 | 110 |
| 502 | 20250404 | 095700 | 4152687225 | 43550 | 43600 | 43700 | 43550 | 2917 |
| 503 | 20250404 | 095600 | 4025409275 | 43650 | 43600 | 43650 | 43600 | 1086 |
| 504 | 20250404 | 095500 | 3978008475 | 43600 | 43550 | 43650 | 43500 | 1593 |
| 505 | 20250404 | 095400 | 3908523125 | 43550 | 43550 | 43550 | 43450 | 326 |
| 506 | 20250404 | 095300 | 3894338775 | 43525 | 43600 | 43600 | 43525 | 359 |
| 507 | 20250404 | 095200 | 3878705275 | 43600 | 43550 | 43600 | 43550 | 91 |
| 508 | 20250404 | 095100 | 3874740375 | 43600 | 43500 | 43600 | 43500 | 2516 |
| 509 | 20250404 | 095000 | 3765231175 | 43450 | 43400 | 43500 | 43400 | 1003 |
| 510 | 20250404 | 094900 | 3721649125 | 43450 | 43400 | 43450 | 43400 | 123 |
| 511 | 20250404 | 094800 | 3716310025 | 43450 | 43450 | 43450 | 43400 | 692 |
| 512 | 20250404 | 094700 | 3686251175 | 43500 | 43500 | 43550 | 43450 | 560 |
| 513 | 20250404 | 094600 | 3661890175 | 43500 | 43550 | 43550 | 43500 | 907 |
| 514 | 20250404 | 094500 | 3622419275 | 43500 | 43550 | 43550 | 43500 | 180 |
| 515 | 20250404 | 094400 | 3614586425 | 43550 | 43500 | 43550 | 43500 | 731 |
| 516 | 20250404 | 094300 | 3582785275 | 43550 | 43500 | 43550 | 43500 | 1545 |
| 517 | 20250404 | 094200 | 3515576875 | 43450 | 43450 | 43500 | 43400 | 377 |
| 518 | 20250404 | 094100 | 3499197575 | 43450 | 43400 | 43450 | 43400 | 454 |
| 519 | 20250404 | 094000 | 3479493675 | 43450 | 43450 | 43500 | 43400 | 960 |
| 520 | 20250404 | 093900 | 3437768275 | 43500 | 43450 | 43550 | 43450 | 849 |
| 521 | 20250404 | 093800 | 3400839625 | 43500 | 43350 | 43500 | 43350 | 603 |
| 522 | 20250404 | 093700 | 3374653575 | 43400 | 43300 | 43400 | 43300 | 582 |
| 523 | 20250404 | 093600 | 3349426500 | 43300 | 43300 | 43350 | 43250 | 237 |
| 524 | 20250404 | 093500 | 3339170150 | 43300 | 43250 | 43300 | 43250 | 403 |
| 525 | 20250404 | 093400 | 3321740150 | 43200 | 43300 | 43300 | 43100 | 1279 |
| 526 | 20250404 | 093300 | 3266469250 | 43300 | 43250 | 43300 | 43250 | 543 |
| 527 | 20250404 | 093200 | 3242961650 | 43250 | 43200 | 43300 | 43100 | 1576 |
| 528 | 20250404 | 093100 | 3174840425 | 43150 | 43050 | 43150 | 43000 | 707 |
| 529 | 20250404 | 093000 | 3144360925 | 43100 | 43000 | 43100 | 43000 | 344 |
| 530 | 20250404 | 092900 | 3129556225 | 43000 | 42900 | 43000 | 42850 | 3440 |
| 531 | 20250404 | 092800 | 2981975325 | 42900 | 42900 | 43000 | 42750 | 1364 |
| 532 | 20250404 | 092700 | 2923451325 | 42900 | 42750 | 42900 | 42700 | 1377 |
| 533 | 20250404 | 092600 | 2864512075 | 42700 | 42600 | 42750 | 42600 | 399 |
| 534 | 20250404 | 092500 | 2847499525 | 42600 | 42450 | 42600 | 42450 | 754 |
| 535 | 20250404 | 092400 | 2815437625 | 42450 | 42600 | 42600 | 42450 | 2772 |
| 536 | 20250404 | 092300 | 2697662275 | 42600 | 42650 | 42700 | 42500 | 2925 |
| 537 | 20250404 | 092200 | 2573064725 | 42650 | 42750 | 42800 | 42600 | 3460 |
| 538 | 20250404 | 092100 | 2425353875 | 42750 | 43000 | 43000 | 42750 | 1895 |
| 539 | 20250404 | 092000 | 2344168975 | 43000 | 43000 | 43050 | 42950 | 81 |
| 540 | 20250404 | 091900 | 2340687325 | 43000 | 43000 | 43050 | 42900 | 769 |
| 541 | 20250404 | 091800 | 2307648625 | 42950 | 43150 | 43150 | 42900 | 2393 |
| 542 | 20250404 | 091700 | 2204786675 | 43150 | 43250 | 43250 | 43100 | 1179 |
| 543 | 20250404 | 091600 | 2153866675 | 43250 | 43300 | 43400 | 43200 | 1693 |
| 544 | 20250404 | 091500 | 2080529675 | 43200 | 43200 | 43350 | 43150 | 1297 |
| 545 | 20250404 | 091400 | 2024415475 | 43200 | 43050 | 43200 | 43000 | 5060 |
| 546 | 20250404 | 091300 | 1806137475 | 43050 | 43100 | 43200 | 43000 | 2114 |
| 547 | 20250404 | 091200 | 1715104025 | 43100 | 43250 | 43250 | 43050 | 2626 |
| 548 | 20250404 | 091100 | 1601889225 | 43250 | 43200 | 43300 | 43150 | 1331 |
| 549 | 20250404 | 091000 | 1544406425 | 43200 | 43450 | 43450 | 43200 | 2220 |
| 550 | 20250404 | 090900 | 1448204475 | 43450 | 43500 | 43500 | 43450 | 613 |
| 551 | 20250404 | 090800 | 1421540475 | 43500 | 43400 | 43550 | 43400 | 307 |
| 552 | 20250404 | 090700 | 1408194975 | 43400 | 43400 | 43550 | 43300 | 4013 |
| 553 | 20250404 | 090600 | 1234099575 | 43300 | 43400 | 43550 | 43300 | 1721 |
| 554 | 20250404 | 090500 | 1159511725 | 43400 | 43550 | 43700 | 43400 | 2796 |
| 555 | 20250404 | 090400 | 1037543275 | 43550 | 43750 | 43850 | 43350 | 5468 |
| 556 | 20250404 | 090300 | 799127175 | 43775 | 43850 | 43900 | 43650 | 2577 |
| 557 | 20250404 | 090200 | 686194150 | 43850 | 43900 | 43950 | 43700 | 3716 |
| 558 | 20250404 | 090100 | 523051400 | 43900 | 43750 | 43900 | 43700 | 3465 |
| 559 | 20250404 | 090000 | 371145400 | 43750 | 43300 | 43850 | 43300 | 8518 |