29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 181600 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 464 |
| 3 | 20250404 | 181500 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 4 | 20250404 | 181400 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 5 | 20250404 | 181300 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 6 | 20250404 | 181200 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 7 | 20250404 | 181100 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 8 | 20250404 | 181000 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 9 | 20250404 | 180900 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 10 | 20250404 | 180800 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 11 | 20250404 | 180700 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 12 | 20250404 | 180600 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 13 | 20250404 | 180500 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 14 | 20250404 | 180400 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 15 | 20250404 | 180300 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 16 | 20250404 | 180200 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 17 | 20250404 | 180100 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 18 | 20250404 | 180000 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 19 | 20250404 | 175900 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 20 | 20250404 | 175800 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 21 | 20250404 | 175700 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 22 | 20250404 | 175600 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 23 | 20250404 | 175500 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 24 | 20250404 | 175400 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 25 | 20250404 | 175300 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 26 | 20250404 | 175200 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 27 | 20250404 | 175100 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 28 | 20250404 | 175000 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 29 | 20250404 | 174900 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 30 | 20250404 | 174800 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 31 | 20250404 | 174700 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 32 | 20250404 | 174600 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 464 |
| 33 | 20250404 | 174500 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 34 | 20250404 | 174400 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 35 | 20250404 | 174300 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 36 | 20250404 | 174200 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 37 | 20250404 | 174100 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 38 | 20250404 | 174000 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 39 | 20250404 | 173900 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 40 | 20250404 | 173800 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 41 | 20250404 | 173700 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 42 | 20250404 | 173600 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 43 | 20250404 | 173500 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 44 | 20250404 | 173400 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 45 | 20250404 | 173300 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 46 | 20250404 | 173200 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 47 | 20250404 | 173100 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 48 | 20250404 | 173000 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 49 | 20250404 | 172900 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 50 | 20250404 | 172800 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 51 | 20250404 | 172700 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 52 | 20250404 | 172600 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 53 | 20250404 | 172500 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 54 | 20250404 | 172400 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 55 | 20250404 | 172300 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 56 | 20250404 | 172200 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 57 | 20250404 | 172100 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 58 | 20250404 | 172000 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 59 | 20250404 | 171900 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 60 | 20250404 | 171800 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 61 | 20250404 | 171700 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 62 | 20250404 | 171600 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 464 |
| 63 | 20250404 | 171500 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 64 | 20250404 | 171400 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 65 | 20250404 | 171300 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 66 | 20250404 | 171200 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 67 | 20250404 | 171100 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 68 | 20250404 | 171000 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 69 | 20250404 | 170900 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 70 | 20250404 | 170800 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 71 | 20250404 | 170700 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 72 | 20250404 | 170600 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 73 | 20250404 | 170500 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 74 | 20250404 | 170400 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 75 | 20250404 | 170300 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 76 | 20250404 | 170200 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 77 | 20250404 | 170100 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 78 | 20250404 | 170000 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 79 | 20250404 | 165900 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 80 | 20250404 | 165800 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 81 | 20250404 | 165700 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 82 | 20250404 | 165600 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 83 | 20250404 | 165500 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 84 | 20250404 | 165400 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 85 | 20250404 | 165300 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 86 | 20250404 | 165200 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 87 | 20250404 | 165100 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 88 | 20250404 | 165000 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 89 | 20250404 | 164900 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 90 | 20250404 | 164800 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 91 | 20250404 | 164700 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 92 | 20250404 | 164600 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 464 |
| 93 | 20250404 | 164500 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 94 | 20250404 | 164400 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 95 | 20250404 | 164300 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 96 | 20250404 | 164200 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 97 | 20250404 | 164100 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 98 | 20250404 | 164000 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 99 | 20250404 | 163900 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 100 | 20250404 | 163800 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 101 | 20250404 | 163700 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 102 | 20250404 | 163600 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 103 | 20250404 | 163500 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 104 | 20250404 | 163400 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 105 | 20250404 | 163300 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 106 | 20250404 | 163200 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 107 | 20250404 | 163100 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 108 | 20250404 | 163000 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 109 | 20250404 | 162900 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 110 | 20250404 | 162800 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 111 | 20250404 | 162700 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 112 | 20250404 | 162600 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 113 | 20250404 | 162500 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 114 | 20250404 | 162400 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 115 | 20250404 | 162300 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 116 | 20250404 | 162200 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 117 | 20250404 | 162100 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 118 | 20250404 | 162000 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 119 | 20250404 | 161900 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 120 | 20250404 | 161800 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 121 | 20250404 | 161700 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 122 | 20250404 | 161600 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 464 |
| 123 | 20250404 | 161500 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 124 | 20250404 | 161400 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 125 | 20250404 | 161300 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 126 | 20250404 | 161200 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 127 | 20250404 | 161100 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 128 | 20250404 | 161000 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 129 | 20250404 | 160900 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 130 | 20250404 | 160800 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 131 | 20250404 | 160700 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 132 | 20250404 | 160600 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 133 | 20250404 | 160500 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 134 | 20250404 | 160400 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 135 | 20250404 | 160300 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 136 | 20250404 | 160200 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 137 | 20250404 | 160100 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 138 | 20250404 | 160000 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 139 | 20250404 | 155900 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 140 | 20250404 | 155800 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 141 | 20250404 | 155700 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 142 | 20250404 | 155600 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 143 | 20250404 | 155500 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 144 | 20250404 | 155400 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 145 | 20250404 | 155300 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 146 | 20250404 | 155200 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 147 | 20250404 | 155100 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 148 | 20250404 | 155000 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 149 | 20250404 | 154900 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 150 | 20250404 | 154800 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 151 | 20250404 | 154700 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 152 | 20250404 | 154600 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 464 |
| 153 | 20250404 | 154500 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 154 | 20250404 | 154400 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 155 | 20250404 | 154300 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 156 | 20250404 | 154200 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 157 | 20250404 | 154100 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 158 | 20250404 | 154000 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 159 | 20250404 | 153900 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 160 | 20250404 | 153800 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 161 | 20250404 | 153700 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 162 | 20250404 | 153600 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 163 | 20250404 | 153500 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 164 | 20250404 | 153400 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 165 | 20250404 | 153300 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 166 | 20250404 | 153200 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 167 | 20250404 | 153100 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 168 | 20250404 | 153000 | 2714200050 | 39750 | 39750 | 39750 | 39750 | 464 |
| 169 | 20250404 | 152900 | 2695756050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20250404 | 152800 | 2695756050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20250404 | 152700 | 2695756050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20250404 | 152600 | 2695756050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20250404 | 152500 | 2695756050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20250404 | 152400 | 2695756050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20250404 | 152300 | 2695756050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20250404 | 152200 | 2695756050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20250404 | 152100 | 2695756050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20250404 | 152000 | 2695756050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20250404 | 151900 | 2695756050 | 39700 | 39700 | 39700 | 39700 | 3 |
| 180 | 20250404 | 151800 | 2695636950 | 39900 | 39900 | 39900 | 39900 | 4 |
| 181 | 20250404 | 151700 | 2695477350 | 39900 | 39850 | 39900 | 39850 | 175 |
| 182 | 20250404 | 151600 | 2688496800 | 39700 | 39700 | 39700 | 39700 | 17 |
| 183 | 20250404 | 151500 | 2687821900 | 39700 | 39650 | 39700 | 39650 | 9 |
| 184 | 20250404 | 151400 | 2687464850 | 39700 | 39750 | 39750 | 39700 | 282 |
| 185 | 20250404 | 151300 | 2676264250 | 39700 | 39750 | 40050 | 39650 | 324 |
| 186 | 20250404 | 151200 | 2663365800 | 39750 | 39750 | 39750 | 39750 | 71 |
| 187 | 20250404 | 151100 | 2660543550 | 39750 | 39750 | 39750 | 39750 | 65 |
| 188 | 20250404 | 151000 | 2657959800 | 39750 | 39700 | 40000 | 39650 | 437 |
| 189 | 20250404 | 150900 | 2640542850 | 39600 | 39650 | 39650 | 39600 | 65 |
| 190 | 20250404 | 150800 | 2637965850 | 39800 | 39550 | 39800 | 39550 | 88 |
| 191 | 20250404 | 150700 | 2634476000 | 39550 | 39650 | 39850 | 39550 | 341 |
| 192 | 20250404 | 150600 | 2620919650 | 39700 | 39450 | 39700 | 39450 | 199 |
| 193 | 20250404 | 150500 | 2613041350 | 39500 | 39500 | 39500 | 39500 | 60 |
| 194 | 20250404 | 150400 | 2610671350 | 39500 | 39550 | 39550 | 39500 | 252 |
| 195 | 20250404 | 150300 | 2600708000 | 39900 | 39500 | 39900 | 39500 | 249 |
| 196 | 20250404 | 150200 | 2590822550 | 39500 | 39500 | 39500 | 39500 | 65 |
| 197 | 20250404 | 150100 | 2588255050 | 39500 | 39500 | 39750 | 39500 | 160 |
| 198 | 20250404 | 150000 | 2581926800 | 39900 | 39400 | 39900 | 39400 | 237 |
| 199 | 20250404 | 145900 | 2572520050 | 39450 | 39500 | 39500 | 39400 | 99 |
| 200 | 20250404 | 145800 | 2568614500 | 39450 | 39450 | 39450 | 39450 | 124 |
| 201 | 20250404 | 145700 | 2563722700 | 39450 | 39500 | 39750 | 39450 | 239 |
| 202 | 20250404 | 145600 | 2554270850 | 39450 | 39450 | 39450 | 39450 | 64 |
| 203 | 20250404 | 145500 | 2551746050 | 39400 | 39500 | 39500 | 39400 | 283 |
| 204 | 20250404 | 145400 | 2540577000 | 39500 | 39600 | 39600 | 39400 | 77 |
| 205 | 20250404 | 145300 | 2537540700 | 39800 | 39550 | 39800 | 39450 | 352 |
| 206 | 20250404 | 145200 | 2523602450 | 39450 | 39550 | 39550 | 39450 | 212 |
| 207 | 20250404 | 145100 | 2515229450 | 39550 | 39500 | 39550 | 39500 | 65 |
| 208 | 20250404 | 145000 | 2512661750 | 39500 | 39500 | 39850 | 39500 | 374 |
| 209 | 20250404 | 144900 | 2497843100 | 39500 | 39500 | 39500 | 39500 | 2 |
| 210 | 20250404 | 144800 | 2497764100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 211 | 20250404 | 144700 | 2497764100 | 39450 | 39450 | 39900 | 39400 | 217 |
| 212 | 20250404 | 144600 | 2489149550 | 39350 | 39350 | 39400 | 39350 | 119 |
| 213 | 20250404 | 144500 | 2484464400 | 39350 | 39450 | 39550 | 39350 | 17 |
| 214 | 20250404 | 144400 | 2483792950 | 39500 | 39500 | 39500 | 39500 | 37 |
| 215 | 20250404 | 144300 | 2482331450 | 39250 | 39300 | 39800 | 39250 | 179 |
| 216 | 20250404 | 144200 | 2475247150 | 39300 | 39300 | 39300 | 39300 | 9 |
| 217 | 20250404 | 144100 | 2474893450 | 39200 | 39350 | 39450 | 39200 | 318 |
| 218 | 20250404 | 144000 | 2462350300 | 39300 | 39300 | 39300 | 39200 | 35 |
| 219 | 20250404 | 143900 | 2460975300 | 39300 | 39150 | 39300 | 39150 | 37 |
| 220 | 20250404 | 143800 | 2459522150 | 39300 | 39200 | 39300 | 39200 | 80 |
| 221 | 20250404 | 143700 | 2456382950 | 39150 | 39150 | 39150 | 39150 | 8 |
| 222 | 20250404 | 143600 | 2456069750 | 39200 | 39200 | 39200 | 39200 | 102 |
| 223 | 20250404 | 143500 | 2452071350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 224 | 20250404 | 143400 | 2452071350 | 39200 | 39200 | 39300 | 39200 | 136 |
| 225 | 20250404 | 143300 | 2446731650 | 39200 | 39100 | 39200 | 39100 | 58 |
| 226 | 20250404 | 143200 | 2444459100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 227 | 20250404 | 143100 | 2444459100 | 39200 | 39150 | 39200 | 39150 | 13 |
| 228 | 20250404 | 143000 | 2443949550 | 39200 | 39200 | 39200 | 39200 | 375 |
| 229 | 20250404 | 142900 | 2429249550 | 39200 | 39250 | 39250 | 39200 | 37 |
| 230 | 20250404 | 142800 | 2427797600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 231 | 20250404 | 142700 | 2427797600 | 39200 | 39250 | 39250 | 39150 | 185 |
| 232 | 20250404 | 142600 | 2420536850 | 39250 | 39250 | 39250 | 39250 | 0 |
| 233 | 20250404 | 142500 | 2420536850 | 39250 | 39050 | 39250 | 39050 | 171 |
| 234 | 20250404 | 142400 | 2413840950 | 39150 | 39050 | 39150 | 39050 | 200 |
| 235 | 20250404 | 142300 | 2406022000 | 39000 | 39050 | 39050 | 39000 | 4 |
| 236 | 20250404 | 142200 | 2405865850 | 39050 | 38950 | 39050 | 38950 | 133 |
| 237 | 20250404 | 142100 | 2400675800 | 38950 | 38950 | 38950 | 38950 | 310 |
| 238 | 20250404 | 142000 | 2388601300 | 38950 | 38800 | 38950 | 38800 | 154 |
| 239 | 20250404 | 141900 | 2382614950 | 38800 | 39000 | 39000 | 38750 | 508 |
| 240 | 20250404 | 141800 | 2362875500 | 39000 | 39000 | 39000 | 39000 | 11 |
| 241 | 20250404 | 141700 | 2362446500 | 39100 | 39100 | 39100 | 39000 | 189 |
| 242 | 20250404 | 141600 | 2355057900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 243 | 20250404 | 141500 | 2355057900 | 39000 | 39050 | 39150 | 39000 | 51 |
| 244 | 20250404 | 141400 | 2353061850 | 39150 | 39150 | 39150 | 39150 | 175 |
| 245 | 20250404 | 141300 | 2346210600 | 38950 | 38950 | 38950 | 38950 | 1 |
| 246 | 20250404 | 141200 | 2346171650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 247 | 20250404 | 141100 | 2346171650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 248 | 20250404 | 141000 | 2346171650 | 38950 | 39000 | 39150 | 38950 | 319 |
| 249 | 20250404 | 140900 | 2333713050 | 38950 | 38950 | 38950 | 38950 | 1 |
| 250 | 20250404 | 140800 | 2333674100 | 38950 | 38950 | 38950 | 38950 | 1 |
| 251 | 20250404 | 140700 | 2333635150 | 39000 | 38850 | 39000 | 38850 | 235 |
| 252 | 20250404 | 140600 | 2324485250 | 38900 | 38900 | 38900 | 38900 | 1 |
| 253 | 20250404 | 140500 | 2324446350 | 38950 | 39000 | 39000 | 38950 | 109 |
| 254 | 20250404 | 140400 | 2320196200 | 39000 | 39000 | 39000 | 39000 | 87 |
| 255 | 20250404 | 140300 | 2316803200 | 38950 | 38950 | 38950 | 38950 | 11 |
| 256 | 20250404 | 140200 | 2316374750 | 38950 | 38950 | 38950 | 38950 | 14 |
| 257 | 20250404 | 140100 | 2315829450 | 39000 | 39000 | 39000 | 39000 | 174 |
| 258 | 20250404 | 140000 | 2309043450 | 39000 | 38950 | 39000 | 38950 | 13 |
| 259 | 20250404 | 135900 | 2308536550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 260 | 20250404 | 135800 | 2308536550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 261 | 20250404 | 135700 | 2308536550 | 39050 | 38900 | 39050 | 38900 | 176 |
| 262 | 20250404 | 135600 | 2301665050 | 38850 | 38850 | 38850 | 38850 | 18 |
| 263 | 20250404 | 135500 | 2300965750 | 38850 | 39000 | 39050 | 38850 | 201 |
| 264 | 20250404 | 135400 | 2293145450 | 39050 | 39100 | 39150 | 39000 | 828 |
| 265 | 20250404 | 135300 | 2260817450 | 39100 | 39150 | 39150 | 39100 | 124 |
| 266 | 20250404 | 135200 | 2255962900 | 39200 | 39150 | 39200 | 39150 | 52 |
| 267 | 20250404 | 135100 | 2253924550 | 39150 | 39250 | 39250 | 39150 | 258 |
| 268 | 20250404 | 135000 | 2243811000 | 39300 | 39250 | 39300 | 39250 | 252 |
| 269 | 20250404 | 134900 | 2233911250 | 39300 | 39250 | 39300 | 39250 | 11 |
| 270 | 20250404 | 134800 | 2233479000 | 39250 | 39250 | 39250 | 39250 | 15 |
| 271 | 20250404 | 134700 | 2232890250 | 39300 | 39300 | 39300 | 39250 | 179 |
| 272 | 20250404 | 134600 | 2225855650 | 39250 | 39350 | 39350 | 39250 | 161 |
| 273 | 20250404 | 134500 | 2219527500 | 39300 | 39250 | 39300 | 39250 | 28 |
| 274 | 20250404 | 134400 | 2218427650 | 39350 | 39350 | 39350 | 39350 | 198 |
| 275 | 20250404 | 134300 | 2210636350 | 39200 | 39300 | 39300 | 39200 | 304 |
| 276 | 20250404 | 134200 | 2198700100 | 39350 | 39400 | 39400 | 39350 | 163 |
| 277 | 20250404 | 134100 | 2192279600 | 39400 | 39400 | 39400 | 39400 | 47 |
| 278 | 20250404 | 134000 | 2190427800 | 39350 | 39300 | 39350 | 39300 | 6 |
| 279 | 20250404 | 133900 | 2190191950 | 39400 | 39400 | 39400 | 39400 | 20 |
| 280 | 20250404 | 133800 | 2189403950 | 39350 | 39350 | 39350 | 39350 | 1 |
| 281 | 20250404 | 133700 | 2189364600 | 39400 | 39350 | 39400 | 39350 | 177 |
| 282 | 20250404 | 133600 | 2182390950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 283 | 20250404 | 133500 | 2182390950 | 39400 | 39400 | 39400 | 39400 | 1 |
| 284 | 20250404 | 133400 | 2182351550 | 39400 | 39450 | 39450 | 39400 | 176 |
| 285 | 20250404 | 133300 | 2175408400 | 39450 | 39500 | 39500 | 39450 | 26 |
| 286 | 20250404 | 133200 | 2174382650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 287 | 20250404 | 133100 | 2174382650 | 39550 | 39550 | 39600 | 39550 | 182 |
| 288 | 20250404 | 133000 | 2167184300 | 39450 | 39450 | 39550 | 39450 | 147 |
| 289 | 20250404 | 132900 | 2161370650 | 39500 | 39550 | 39550 | 39500 | 11 |
| 290 | 20250404 | 132800 | 2160935650 | 39450 | 39400 | 39500 | 39400 | 46 |
| 291 | 20250404 | 132700 | 2159120500 | 39400 | 39400 | 39400 | 39400 | 24 |
| 292 | 20250404 | 132600 | 2158174900 | 39350 | 39350 | 39350 | 39350 | 0 |
| 293 | 20250404 | 132500 | 2158174900 | 39350 | 39450 | 39450 | 39350 | 75 |
| 294 | 20250404 | 132400 | 2155216250 | 39450 | 39500 | 39500 | 39450 | 180 |
| 295 | 20250404 | 132300 | 2148106500 | 39450 | 39450 | 39450 | 39450 | 1 |
| 296 | 20250404 | 132200 | 2148067050 | 39450 | 39450 | 39450 | 39450 | 85 |
| 297 | 20250404 | 132100 | 2144713800 | 39450 | 39400 | 39500 | 39400 | 39 |
| 298 | 20250404 | 132000 | 2143175300 | 39400 | 39300 | 39400 | 39300 | 32 |
| 299 | 20250404 | 131900 | 2141914700 | 39400 | 39400 | 39400 | 39400 | 0 |
| 300 | 20250404 | 131800 | 2141914700 | 39400 | 39400 | 39400 | 39400 | 18 |
| 301 | 20250404 | 131700 | 2141205500 | 39400 | 39450 | 39450 | 39300 | 177 |
| 302 | 20250404 | 131600 | 2134223050 | 39400 | 39450 | 39550 | 39400 | 164 |
| 303 | 20250404 | 131500 | 2127740100 | 39450 | 39450 | 39450 | 39450 | 7 |
| 304 | 20250404 | 131400 | 2127463950 | 39550 | 39500 | 39550 | 39500 | 191 |
| 305 | 20250404 | 131300 | 2119910750 | 39500 | 39500 | 39500 | 39500 | 5 |
| 306 | 20250404 | 131200 | 2119713250 | 39500 | 39500 | 39500 | 39500 | 1 |
| 307 | 20250404 | 131100 | 2119673750 | 39500 | 39500 | 39500 | 39500 | 152 |
| 308 | 20250404 | 131000 | 2113669750 | 39450 | 39400 | 39450 | 39400 | 55 |
| 309 | 20250404 | 130900 | 2111500250 | 39400 | 39400 | 39400 | 39400 | 5 |
| 310 | 20250404 | 130800 | 2111303250 | 39450 | 39400 | 39450 | 39400 | 5 |
| 311 | 20250404 | 130700 | 2111106050 | 39400 | 39400 | 39400 | 39400 | 1 |
| 312 | 20250404 | 130600 | 2111066650 | 39400 | 39400 | 39400 | 39400 | 26 |
| 313 | 20250404 | 130500 | 2110042250 | 39500 | 39500 | 39500 | 39350 | 236 |
| 314 | 20250404 | 130400 | 2100728350 | 39500 | 39500 | 39500 | 39450 | 53 |
| 315 | 20250404 | 130300 | 2098634900 | 39500 | 39450 | 39500 | 39450 | 11 |
| 316 | 20250404 | 130200 | 2098200900 | 39450 | 39500 | 39500 | 39450 | 133 |
| 317 | 20250404 | 130100 | 2092947500 | 39550 | 39550 | 39550 | 39500 | 200 |
| 318 | 20250404 | 130000 | 2085037600 | 39500 | 39500 | 39500 | 39500 | 1 |
| 319 | 20250404 | 125900 | 2084998100 | 39500 | 39500 | 39500 | 39500 | 1 |
| 320 | 20250404 | 125800 | 2084958600 | 39500 | 39500 | 39500 | 39500 | 5 |
| 321 | 20250404 | 125700 | 2084761100 | 39500 | 39500 | 39500 | 39500 | 91 |
| 322 | 20250404 | 125600 | 2081166600 | 39500 | 39550 | 39550 | 39500 | 114 |
| 323 | 20250404 | 125500 | 2076663550 | 39550 | 39500 | 39550 | 39500 | 5 |
| 324 | 20250404 | 125400 | 2076466000 | 39550 | 39450 | 39550 | 39450 | 47 |
| 325 | 20250404 | 125300 | 2074608000 | 39450 | 39450 | 39450 | 39450 | 1 |
| 326 | 20250404 | 125200 | 2074568550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 327 | 20250404 | 125100 | 2074568550 | 39550 | 39400 | 39550 | 39400 | 179 |
| 328 | 20250404 | 125000 | 2067489700 | 39500 | 39400 | 39500 | 39400 | 9 |
| 329 | 20250404 | 124900 | 2067134650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 330 | 20250404 | 124800 | 2067134650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 331 | 20250404 | 124700 | 2067134650 | 39600 | 39600 | 39650 | 39450 | 360 |
| 332 | 20250404 | 124600 | 2052872300 | 39550 | 39550 | 39550 | 39550 | 3 |
| 333 | 20250404 | 124500 | 2052753650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 334 | 20250404 | 124400 | 2052753650 | 39600 | 39550 | 39600 | 39550 | 343 |
| 335 | 20250404 | 124300 | 2039179250 | 39600 | 39550 | 39600 | 39550 | 23 |
| 336 | 20250404 | 124200 | 2038268650 | 39550 | 39550 | 39550 | 39550 | 1 |
| 337 | 20250404 | 124100 | 2038229100 | 39550 | 39550 | 39550 | 39550 | 1 |
| 338 | 20250404 | 124000 | 2038189550 | 39500 | 39500 | 39500 | 39500 | 6 |
| 339 | 20250404 | 123900 | 2037952550 | 39550 | 39550 | 39550 | 39550 | 1 |
| 340 | 20250404 | 123800 | 2037913000 | 39650 | 39650 | 39650 | 39650 | 175 |
| 341 | 20250404 | 123700 | 2030974250 | 39600 | 39650 | 39650 | 39600 | 204 |
| 342 | 20250404 | 123600 | 2022895650 | 39650 | 39600 | 39650 | 39600 | 14 |
| 343 | 20250404 | 123500 | 2022340600 | 39650 | 39650 | 39650 | 39650 | 2 |
| 344 | 20250404 | 123400 | 2022261300 | 39600 | 39450 | 39600 | 39450 | 158 |
| 345 | 20250404 | 123300 | 2016016400 | 39450 | 39450 | 39500 | 39450 | 53 |
| 346 | 20250404 | 123200 | 2013925300 | 39450 | 39350 | 39450 | 39350 | 27 |
| 347 | 20250404 | 123100 | 2012860850 | 39450 | 39300 | 39450 | 39150 | 196 |
| 348 | 20250404 | 123000 | 2005133850 | 39200 | 39600 | 39600 | 39200 | 16 |
| 349 | 20250404 | 122900 | 2004501050 | 39550 | 39450 | 39550 | 39000 | 393 |
| 350 | 20250404 | 122800 | 1989037000 | 39400 | 39300 | 39400 | 39300 | 31 |
| 351 | 20250404 | 122700 | 1987816700 | 39150 | 39150 | 39300 | 39150 | 9 |
| 352 | 20250404 | 122600 | 1987464050 | 39250 | 39050 | 39250 | 39050 | 31 |
| 353 | 20250404 | 122500 | 1986249700 | 39050 | 39400 | 39450 | 39000 | 293 |
| 354 | 20250404 | 122400 | 1974785700 | 39400 | 39300 | 39400 | 39150 | 326 |
| 355 | 20250404 | 122300 | 1961974550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 356 | 20250404 | 122200 | 1961974550 | 39200 | 39450 | 39450 | 39200 | 70 |
| 357 | 20250404 | 122100 | 1959221900 | 39350 | 39350 | 39700 | 39350 | 661 |
| 358 | 20250404 | 122000 | 1933128450 | 39550 | 39350 | 39550 | 39350 | 10 |
| 359 | 20250404 | 121900 | 1932733200 | 39350 | 39400 | 39400 | 39350 | 520 |
| 360 | 20250404 | 121800 | 1912269000 | 39600 | 39600 | 39600 | 39600 | 176 |
| 361 | 20250404 | 121700 | 1905299400 | 39550 | 39600 | 39600 | 39550 | 6 |
| 362 | 20250404 | 121600 | 1905061850 | 39600 | 39550 | 39600 | 39400 | 129 |
| 363 | 20250404 | 121500 | 1899963850 | 39650 | 39550 | 39650 | 39550 | 47 |
| 364 | 20250404 | 121400 | 1898104550 | 39550 | 39400 | 39550 | 39350 | 37 |
| 365 | 20250404 | 121300 | 1896641550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 366 | 20250404 | 121200 | 1896641550 | 39450 | 39500 | 39500 | 39450 | 107 |
| 367 | 20250404 | 121100 | 1892420350 | 39450 | 39500 | 39750 | 39450 | 212 |
| 368 | 20250404 | 121000 | 1884004050 | 39500 | 39550 | 39550 | 39350 | 5 |
| 369 | 20250404 | 120900 | 1883806800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 370 | 20250404 | 120800 | 1883806800 | 39700 | 39550 | 39700 | 39550 | 429 |
| 371 | 20250404 | 120700 | 1866820050 | 39500 | 39500 | 39500 | 39250 | 88 |
| 372 | 20250404 | 120600 | 1863354050 | 39250 | 39250 | 39250 | 39250 | 1 |
| 373 | 20250404 | 120500 | 1863314800 | 39300 | 39250 | 39600 | 39250 | 130 |
| 374 | 20250404 | 120400 | 1858201950 | 39700 | 39750 | 39750 | 39000 | 1039 |
| 375 | 20250404 | 120300 | 1817189500 | 39750 | 39800 | 39800 | 39750 | 563 |
| 376 | 20250404 | 120200 | 1794807100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 377 | 20250404 | 120100 | 1794807100 | 39950 | 40000 | 40000 | 39750 | 575 |
| 378 | 20250404 | 120000 | 1771877450 | 40200 | 39800 | 40200 | 39800 | 326 |
| 379 | 20250404 | 115900 | 1758787350 | 40150 | 40150 | 40150 | 40150 | 0 |
| 380 | 20250404 | 115800 | 1758787350 | 40150 | 39900 | 40150 | 39900 | 175 |
| 381 | 20250404 | 115700 | 1751769850 | 39900 | 39900 | 39900 | 39900 | 137 |
| 382 | 20250404 | 115600 | 1746303550 | 40150 | 40000 | 40150 | 40000 | 151 |
| 383 | 20250404 | 115500 | 1740246050 | 40150 | 40000 | 40150 | 40000 | 94 |
| 384 | 20250404 | 115400 | 1736473200 | 40000 | 40150 | 40150 | 39800 | 1126 |
| 385 | 20250404 | 115300 | 1691482150 | 40150 | 40150 | 40150 | 40150 | 1 |
| 386 | 20250404 | 115200 | 1691442000 | 40200 | 40200 | 40200 | 40200 | 29 |
| 387 | 20250404 | 115100 | 1690276200 | 40400 | 40350 | 40400 | 40350 | 205 |
| 388 | 20250404 | 115000 | 1681995700 | 40200 | 40200 | 40200 | 40200 | 1 |
| 389 | 20250404 | 114900 | 1681955500 | 40350 | 40400 | 40400 | 40350 | 42 |
| 390 | 20250404 | 114800 | 1680258800 | 40400 | 40350 | 40400 | 40350 | 145 |
| 391 | 20250404 | 114700 | 1674400850 | 40400 | 40400 | 40400 | 40400 | 9 |
| 392 | 20250404 | 114600 | 1674037250 | 40350 | 40300 | 40400 | 40300 | 48 |
| 393 | 20250404 | 114500 | 1672100550 | 40350 | 40350 | 40350 | 40350 | 175 |
| 394 | 20250404 | 114400 | 1665039300 | 40200 | 40200 | 40200 | 40200 | 3 |
| 395 | 20250404 | 114300 | 1664918700 | 40300 | 40300 | 40300 | 40300 | 1 |
| 396 | 20250404 | 114200 | 1664878400 | 40300 | 40300 | 40350 | 40300 | 70 |
| 397 | 20250404 | 114100 | 1662057350 | 40300 | 40300 | 40300 | 40300 | 105 |
| 398 | 20250404 | 114000 | 1657825850 | 40250 | 40250 | 40250 | 40250 | 16 |
| 399 | 20250404 | 113900 | 1657181850 | 40250 | 40350 | 40350 | 40250 | 259 |
| 400 | 20250404 | 113800 | 1646737200 | 40350 | 40400 | 40400 | 40250 | 62 |
| 401 | 20250404 | 113700 | 1644234450 | 40400 | 40300 | 40400 | 40200 | 45 |
| 402 | 20250404 | 113600 | 1642424750 | 40300 | 40250 | 40300 | 40050 | 97 |
| 403 | 20250404 | 113500 | 1638532050 | 40200 | 40050 | 40250 | 40050 | 158 |
| 404 | 20250404 | 113400 | 1632202100 | 39950 | 39950 | 39950 | 39950 | 156 |
| 405 | 20250404 | 113300 | 1625969900 | 39900 | 39800 | 40300 | 39750 | 586 |
| 406 | 20250404 | 113200 | 1602599700 | 39800 | 40000 | 40000 | 39800 | 656 |
| 407 | 20250404 | 113100 | 1576466100 | 40250 | 40000 | 40250 | 40000 | 603 |
| 408 | 20250404 | 113000 | 1552324650 | 40000 | 39900 | 40150 | 39900 | 349 |
| 409 | 20250404 | 112900 | 1538350600 | 40000 | 40150 | 40150 | 39950 | 978 |
| 410 | 20250404 | 112800 | 1499140000 | 40200 | 40350 | 40350 | 40200 | 197 |
| 411 | 20250404 | 112700 | 1491191500 | 40150 | 40250 | 40350 | 40150 | 271 |
| 412 | 20250404 | 112600 | 1480307350 | 40100 | 40200 | 40300 | 40100 | 491 |
| 413 | 20250404 | 112500 | 1460570950 | 40200 | 40350 | 40450 | 40200 | 300 |
| 414 | 20250404 | 112400 | 1448461200 | 40450 | 40450 | 40500 | 40200 | 376 |
| 415 | 20250404 | 112300 | 1433289400 | 40550 | 40750 | 40750 | 40550 | 974 |
| 416 | 20250404 | 112200 | 1393719950 | 40800 | 40750 | 40800 | 40750 | 12 |
| 417 | 20250404 | 112100 | 1393230850 | 40750 | 40600 | 40750 | 40600 | 128 |
| 418 | 20250404 | 112000 | 1388028250 | 40700 | 40550 | 40700 | 40500 | 803 |
| 419 | 20250404 | 111900 | 1355492900 | 40600 | 40600 | 40650 | 40600 | 806 |
| 420 | 20250404 | 111800 | 1322769000 | 40800 | 40600 | 40800 | 40550 | 1170 |
| 421 | 20250404 | 111700 | 1275247050 | 40700 | 40750 | 40750 | 40700 | 573 |
| 422 | 20250404 | 111600 | 1251902300 | 40800 | 40900 | 40950 | 40800 | 188 |
| 423 | 20250404 | 111500 | 1244217150 | 40950 | 40850 | 41100 | 40850 | 398 |
| 424 | 20250404 | 111400 | 1227912450 | 41200 | 40850 | 41200 | 40850 | 2879 |
| 425 | 20250404 | 111300 | 1109645800 | 40800 | 40700 | 40950 | 40700 | 203 |
| 426 | 20250404 | 111200 | 1101347800 | 40650 | 40700 | 40750 | 40550 | 233 |
| 427 | 20250404 | 111100 | 1091869550 | 40700 | 40550 | 40750 | 40550 | 105 |
| 428 | 20250404 | 111000 | 1087597050 | 40450 | 40300 | 40900 | 40300 | 262 |
| 429 | 20250404 | 110900 | 1076918450 | 40300 | 40550 | 40550 | 40300 | 24 |
| 430 | 20250404 | 110800 | 1075946000 | 40550 | 40550 | 40600 | 40550 | 185 |
| 431 | 20250404 | 110700 | 1068443450 | 40600 | 40450 | 40600 | 40450 | 257 |
| 432 | 20250404 | 110600 | 1058022850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 433 | 20250404 | 110500 | 1058022850 | 40400 | 40350 | 40400 | 40200 | 230 |
| 434 | 20250404 | 110400 | 1048746750 | 40500 | 40500 | 40500 | 40500 | 0 |
| 435 | 20250404 | 110300 | 1048746750 | 40500 | 40300 | 40500 | 40300 | 88 |
| 436 | 20250404 | 110200 | 1045191550 | 40350 | 40350 | 40350 | 40350 | 11 |
| 437 | 20250404 | 110100 | 1044747700 | 40350 | 40550 | 40550 | 40350 | 630 |
| 438 | 20250404 | 110000 | 1019233500 | 40550 | 40550 | 40550 | 40500 | 198 |
| 439 | 20250404 | 105900 | 1011204850 | 40600 | 40550 | 40600 | 40550 | 2 |
| 440 | 20250404 | 105800 | 1011123700 | 40550 | 40500 | 40550 | 40500 | 15 |
| 441 | 20250404 | 105700 | 1010515500 | 40550 | 40500 | 40550 | 40500 | 64 |
| 442 | 20250404 | 105600 | 1007922800 | 40500 | 40500 | 40700 | 40500 | 185 |
| 443 | 20250404 | 105500 | 1000394500 | 40550 | 40500 | 40550 | 40350 | 164 |
| 444 | 20250404 | 105400 | 993755150 | 40500 | 40500 | 40800 | 40500 | 1224 |
| 445 | 20250404 | 105300 | 943968750 | 40500 | 40500 | 40600 | 40500 | 168 |
| 446 | 20250404 | 105200 | 937154550 | 40500 | 40350 | 40600 | 40350 | 958 |
| 447 | 20250404 | 105100 | 898372800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 448 | 20250404 | 105000 | 898372800 | 40100 | 40100 | 40100 | 40100 | 5 |
| 449 | 20250404 | 104900 | 898172300 | 40400 | 40300 | 40400 | 40300 | 65 |
| 450 | 20250404 | 104800 | 895546600 | 40400 | 40300 | 40400 | 40300 | 346 |
| 451 | 20250404 | 104700 | 881572200 | 40300 | 40100 | 40300 | 40100 | 318 |
| 452 | 20250404 | 104600 | 868793150 | 40100 | 40150 | 40150 | 40100 | 4 |
| 453 | 20250404 | 104500 | 868632700 | 40150 | 39975 | 40150 | 39975 | 101 |
| 454 | 20250404 | 104400 | 864580875 | 39975 | 39900 | 39975 | 39900 | 13 |
| 455 | 20250404 | 104300 | 864061900 | 39900 | 40100 | 40100 | 39800 | 866 |
| 456 | 20250404 | 104200 | 829468350 | 40200 | 40150 | 40200 | 40150 | 176 |
| 457 | 20250404 | 104100 | 822393250 | 40150 | 40150 | 40150 | 40150 | 66 |
| 458 | 20250404 | 104000 | 819743350 | 40150 | 40200 | 40200 | 40150 | 104 |
| 459 | 20250404 | 103900 | 815562600 | 40200 | 40200 | 40200 | 40200 | 1 |
| 460 | 20250404 | 103800 | 815522400 | 40200 | 40150 | 40200 | 40150 | 72 |
| 461 | 20250404 | 103700 | 812628050 | 40250 | 40250 | 40250 | 40250 | 24 |
| 462 | 20250404 | 103600 | 811662050 | 40150 | 40300 | 40300 | 40150 | 20 |
| 463 | 20250404 | 103500 | 810857550 | 40300 | 40250 | 40300 | 40250 | 202 |
| 464 | 20250404 | 103400 | 802718350 | 40250 | 40300 | 40300 | 40250 | 39 |
| 465 | 20250404 | 103300 | 801147550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 466 | 20250404 | 103200 | 801147550 | 40400 | 40250 | 40400 | 40250 | 194 |
| 467 | 20250404 | 103100 | 793311950 | 40250 | 40250 | 40250 | 40250 | 9 |
| 468 | 20250404 | 103000 | 792949700 | 40250 | 40200 | 40300 | 40150 | 80 |
| 469 | 20250404 | 102900 | 789728450 | 40350 | 40350 | 40400 | 40350 | 15 |
| 470 | 20250404 | 102800 | 789122925 | 40300 | 40350 | 40350 | 40300 | 186 |
| 471 | 20250404 | 102700 | 781617875 | 40300 | 40300 | 40300 | 40300 | 7 |
| 472 | 20250404 | 102600 | 781335775 | 40400 | 40350 | 40400 | 40350 | 17 |
| 473 | 20250404 | 102500 | 780649225 | 40400 | 40200 | 40400 | 40200 | 187 |
| 474 | 20250404 | 102400 | 773095525 | 40350 | 40350 | 40350 | 40350 | 1 |
| 475 | 20250404 | 102300 | 773055175 | 40325 | 40400 | 40400 | 40300 | 33 |
| 476 | 20250404 | 102200 | 771724000 | 40350 | 40300 | 40350 | 40300 | 185 |
| 477 | 20250404 | 102100 | 764259700 | 40300 | 40300 | 40300 | 40300 | 3 |
| 478 | 20250404 | 102000 | 764138800 | 40250 | 40400 | 40450 | 40200 | 110 |
| 479 | 20250404 | 101900 | 759702250 | 40450 | 40400 | 40450 | 40400 | 36 |
| 480 | 20250404 | 101800 | 758247650 | 40400 | 40350 | 40400 | 40350 | 104 |
| 481 | 20250404 | 101700 | 754047000 | 40350 | 40400 | 40400 | 40350 | 182 |
| 482 | 20250404 | 101600 | 746702300 | 40400 | 40400 | 40400 | 40400 | 0 |
| 483 | 20250404 | 101500 | 746702300 | 40400 | 40300 | 40400 | 40300 | 7 |
| 484 | 20250404 | 101400 | 746419700 | 40350 | 40350 | 40350 | 40300 | 23 |
| 485 | 20250404 | 101300 | 745491750 | 40350 | 40300 | 40350 | 40150 | 171 |
| 486 | 20250404 | 101200 | 738613800 | 40400 | 40350 | 40400 | 40300 | 284 |
| 487 | 20250404 | 101100 | 727153400 | 40350 | 40300 | 40400 | 40300 | 74 |
| 488 | 20250404 | 101000 | 724167700 | 40200 | 40200 | 40200 | 40200 | 4 |
| 489 | 20250404 | 100900 | 724006900 | 40300 | 40550 | 40550 | 40250 | 296 |
| 490 | 20250404 | 100800 | 712076250 | 40500 | 40450 | 40500 | 40150 | 312 |
| 491 | 20250404 | 100700 | 699444500 | 40450 | 40400 | 40450 | 40350 | 247 |
| 492 | 20250404 | 100600 | 689466000 | 40400 | 40250 | 40400 | 40250 | 436 |
| 493 | 20250404 | 100500 | 671873200 | 39850 | 40050 | 40200 | 39850 | 747 |
| 494 | 20250404 | 100400 | 641943150 | 40100 | 40100 | 40100 | 40050 | 208 |
| 495 | 20250404 | 100300 | 633604850 | 40150 | 40150 | 40200 | 40100 | 34 |
| 496 | 20250404 | 100200 | 632238800 | 40200 | 40200 | 40200 | 40200 | 174 |
| 497 | 20250404 | 100100 | 625244000 | 40150 | 40350 | 40400 | 40150 | 407 |
| 498 | 20250404 | 100000 | 608845000 | 40300 | 40250 | 40350 | 40250 | 237 |
| 499 | 20250404 | 095900 | 599284650 | 40350 | 40200 | 40350 | 40200 | 72 |
| 500 | 20250404 | 095800 | 596386800 | 40250 | 40200 | 40250 | 40200 | 128 |
| 501 | 20250404 | 095700 | 591241150 | 40100 | 40250 | 40300 | 40100 | 360 |
| 502 | 20250404 | 095600 | 576774550 | 40250 | 40200 | 40250 | 40200 | 32 |
| 503 | 20250404 | 095500 | 575487850 | 40200 | 40100 | 40200 | 40100 | 9 |
| 504 | 20250404 | 095400 | 575126150 | 40150 | 40200 | 40200 | 40150 | 159 |
| 505 | 20250404 | 095300 | 568740750 | 40200 | 40150 | 40200 | 40150 | 35 |
| 506 | 20250404 | 095200 | 567333900 | 40150 | 40150 | 40200 | 40150 | 352 |
| 507 | 20250404 | 095100 | 553198350 | 40150 | 40100 | 40200 | 40100 | 200 |
| 508 | 20250404 | 095000 | 545168600 | 40100 | 40000 | 40100 | 40000 | 288 |
| 509 | 20250404 | 094900 | 533620150 | 40000 | 40000 | 40100 | 40000 | 198 |
| 510 | 20250404 | 094800 | 525689850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 511 | 20250404 | 094700 | 525689850 | 39950 | 40050 | 40100 | 39950 | 238 |
| 512 | 20250404 | 094600 | 516151200 | 40100 | 39900 | 40100 | 39200 | 1737 |
| 513 | 20250404 | 094500 | 446864250 | 39850 | 39750 | 39850 | 39750 | 217 |
| 514 | 20250404 | 094400 | 438226900 | 39700 | 39850 | 39900 | 39700 | 153 |
| 515 | 20250404 | 094300 | 432130650 | 39800 | 39900 | 39900 | 39800 | 731 |
| 516 | 20250404 | 094200 | 403033850 | 39900 | 39850 | 39950 | 39850 | 92 |
| 517 | 20250404 | 094100 | 399359700 | 39800 | 39900 | 39900 | 39800 | 144 |
| 518 | 20250404 | 094000 | 393620400 | 39950 | 39900 | 39950 | 39900 | 22 |
| 519 | 20250404 | 093900 | 392741800 | 39900 | 39900 | 39900 | 39900 | 3 |
| 520 | 20250404 | 093800 | 392622100 | 39800 | 39650 | 39900 | 39650 | 362 |
| 521 | 20250404 | 093700 | 378211750 | 39700 | 39600 | 39700 | 39600 | 82 |
| 522 | 20250404 | 093600 | 374960350 | 39650 | 39550 | 39650 | 39550 | 101 |
| 523 | 20250404 | 093500 | 370959050 | 39600 | 39500 | 39600 | 39500 | 33 |
| 524 | 20250404 | 093400 | 369655450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 525 | 20250404 | 093300 | 369655450 | 39500 | 39400 | 39500 | 39400 | 240 |
| 526 | 20250404 | 093200 | 360187600 | 39400 | 39400 | 39400 | 39400 | 1 |
| 527 | 20250404 | 093100 | 360148200 | 39400 | 39300 | 39400 | 39300 | 3 |
| 528 | 20250404 | 093000 | 360030150 | 39300 | 39250 | 39300 | 39250 | 34 |
| 529 | 20250404 | 092900 | 358694100 | 39300 | 39300 | 39300 | 39300 | 3 |
| 530 | 20250404 | 092800 | 358576200 | 39350 | 39250 | 39350 | 39250 | 103 |
| 531 | 20250404 | 092700 | 354533350 | 39350 | 39200 | 39350 | 39200 | 42 |
| 532 | 20250404 | 092600 | 352883600 | 39250 | 39200 | 39250 | 39200 | 5 |
| 533 | 20250404 | 092500 | 352687550 | 39250 | 39050 | 39250 | 39050 | 3 |
| 534 | 20250404 | 092400 | 352570200 | 39200 | 39200 | 39300 | 39050 | 250 |
| 535 | 20250404 | 092300 | 342761350 | 39200 | 39250 | 39250 | 39200 | 15 |
| 536 | 20250404 | 092200 | 342173200 | 39250 | 39200 | 39250 | 39050 | 1700 |
| 537 | 20250404 | 092100 | 275635200 | 39250 | 39350 | 39350 | 39250 | 99 |
| 538 | 20250404 | 092000 | 271748450 | 39250 | 39350 | 39350 | 39250 | 281 |
| 539 | 20250404 | 091900 | 260692950 | 39450 | 39350 | 39450 | 39350 | 35 |
| 540 | 20250404 | 091800 | 259313800 | 39350 | 39350 | 39350 | 39350 | 35 |
| 541 | 20250404 | 091700 | 257936550 | 39350 | 39350 | 39350 | 39350 | 16 |
| 542 | 20250404 | 091600 | 257306950 | 39350 | 39300 | 39350 | 39300 | 73 |
| 543 | 20250404 | 091500 | 254434450 | 39250 | 39200 | 39250 | 39150 | 641 |
| 544 | 20250404 | 091400 | 229278850 | 39200 | 39150 | 39200 | 39150 | 34 |
| 545 | 20250404 | 091300 | 227947700 | 39200 | 39200 | 39200 | 39200 | 1 |
| 546 | 20250404 | 091200 | 227908500 | 39150 | 39200 | 39250 | 39050 | 956 |
| 547 | 20250404 | 091100 | 190510750 | 39200 | 39250 | 39250 | 39150 | 511 |
| 548 | 20250404 | 091000 | 170477550 | 39250 | 39250 | 39500 | 39250 | 516 |
| 549 | 20250404 | 090900 | 150223550 | 39500 | 39500 | 39500 | 39300 | 186 |
| 550 | 20250404 | 090800 | 142895950 | 39650 | 39650 | 39700 | 39200 | 588 |
| 551 | 20250404 | 090700 | 119662150 | 39750 | 39600 | 39750 | 39600 | 192 |
| 552 | 20250404 | 090600 | 112050600 | 39550 | 39600 | 39650 | 39550 | 120 |
| 553 | 20250404 | 090500 | 107298300 | 39550 | 39450 | 39550 | 39050 | 641 |
| 554 | 20250404 | 090400 | 82108850 | 39400 | 39400 | 39400 | 39400 | 296 |
| 555 | 20250404 | 090300 | 70446450 | 39150 | 39000 | 39150 | 38900 | 799 |
| 556 | 20250404 | 090200 | 39253350 | 39000 | 38750 | 39000 | 38750 | 123 |
| 557 | 20250404 | 090100 | 34460850 | 38700 | 38800 | 38800 | 38700 | 132 |
| 558 | 20250404 | 090000 | 29343050 | 38800 | 38900 | 38900 | 38500 | 759 |