31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 182800 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 11028 |
| 3 | 20250404 | 182700 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20250404 | 182600 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20250404 | 182500 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20250404 | 182400 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20250404 | 182300 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20250404 | 182200 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20250404 | 182100 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20250404 | 182000 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20250404 | 181900 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20250404 | 181800 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20250404 | 181700 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20250404 | 181600 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20250404 | 181500 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20250404 | 181400 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20250404 | 181300 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20250404 | 181200 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20250404 | 181100 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20250404 | 181000 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20250404 | 180900 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20250404 | 180800 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20250404 | 180700 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20250404 | 180600 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20250404 | 180500 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20250404 | 180400 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20250404 | 180300 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20250404 | 180200 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20250404 | 180100 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20250404 | 180000 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20250404 | 175900 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20250404 | 175800 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 11028 |
| 33 | 20250404 | 175700 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20250404 | 175600 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20250404 | 175500 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20250404 | 175400 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20250404 | 175300 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20250404 | 175200 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20250404 | 175100 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20250404 | 175000 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20250404 | 174900 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20250404 | 174800 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20250404 | 174700 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20250404 | 174600 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20250404 | 174500 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20250404 | 174400 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20250404 | 174300 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20250404 | 174200 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20250404 | 174100 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20250404 | 174000 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20250404 | 173900 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20250404 | 173800 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20250404 | 173700 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20250404 | 173600 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20250404 | 173500 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20250404 | 173400 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20250404 | 173300 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20250404 | 173200 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20250404 | 173100 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20250404 | 173000 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20250404 | 172900 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20250404 | 172800 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 11028 |
| 63 | 20250404 | 172700 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20250404 | 172600 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20250404 | 172500 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20250404 | 172400 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20250404 | 172300 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20250404 | 172200 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20250404 | 172100 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20250404 | 172000 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20250404 | 171900 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20250404 | 171800 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20250404 | 171700 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20250404 | 171600 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20250404 | 171500 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20250404 | 171400 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20250404 | 171300 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20250404 | 171200 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20250404 | 171100 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20250404 | 171000 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20250404 | 170900 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20250404 | 170800 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20250404 | 170700 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20250404 | 170600 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20250404 | 170500 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20250404 | 170400 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20250404 | 170300 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20250404 | 170200 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20250404 | 170100 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20250404 | 170000 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20250404 | 165900 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20250404 | 165800 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 11028 |
| 93 | 20250404 | 165700 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20250404 | 165600 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20250404 | 165500 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20250404 | 165400 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20250404 | 165300 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20250404 | 165200 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20250404 | 165100 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20250404 | 165000 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20250404 | 164900 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20250404 | 164800 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20250404 | 164700 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20250404 | 164600 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20250404 | 164500 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20250404 | 164400 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20250404 | 164300 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20250404 | 164200 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20250404 | 164100 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20250404 | 164000 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20250404 | 163900 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20250404 | 163800 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20250404 | 163700 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20250404 | 163600 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20250404 | 163500 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20250404 | 163400 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20250404 | 163300 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20250404 | 163200 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20250404 | 163100 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20250404 | 163000 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20250404 | 162900 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20250404 | 162800 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 11028 |
| 123 | 20250404 | 162700 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20250404 | 162600 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20250404 | 162500 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20250404 | 162400 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20250404 | 162300 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20250404 | 162200 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20250404 | 162100 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20250404 | 162000 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20250404 | 161900 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20250404 | 161800 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20250404 | 161700 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20250404 | 161600 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20250404 | 161500 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20250404 | 161400 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20250404 | 161300 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20250404 | 161200 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20250404 | 161100 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20250404 | 161000 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20250404 | 160900 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20250404 | 160800 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20250404 | 160700 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20250404 | 160600 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20250404 | 160500 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20250404 | 160400 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20250404 | 160300 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20250404 | 160200 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20250404 | 160100 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20250404 | 160000 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20250404 | 155900 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20250404 | 155800 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 11028 |
| 153 | 20250404 | 155700 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20250404 | 155600 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20250404 | 155500 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20250404 | 155400 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20250404 | 155300 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20250404 | 155200 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20250404 | 155100 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20250404 | 155000 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20250404 | 154900 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20250404 | 154800 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20250404 | 154700 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20250404 | 154600 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20250404 | 154500 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20250404 | 154400 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20250404 | 154300 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20250404 | 154200 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20250404 | 154100 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20250404 | 154000 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20250404 | 153900 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20250404 | 153800 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20250404 | 153700 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20250404 | 153600 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20250404 | 153500 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20250404 | 153400 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20250404 | 153300 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20250404 | 153200 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20250404 | 153100 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20250404 | 153000 | 15953251250 | 38950 | 38950 | 38950 | 38950 | 11028 |
| 181 | 20250404 | 152900 | 15523710650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 182 | 20250404 | 152800 | 15523710650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 183 | 20250404 | 152700 | 15523710650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 184 | 20250404 | 152600 | 15523710650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 185 | 20250404 | 152500 | 15523710650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 186 | 20250404 | 152400 | 15523710650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 187 | 20250404 | 152300 | 15523710650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 188 | 20250404 | 152200 | 15523710650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 189 | 20250404 | 152100 | 15523710650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 190 | 20250404 | 152000 | 15523710650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 191 | 20250404 | 151900 | 15523710650 | 38800 | 38800 | 38800 | 38700 | 1353 |
| 192 | 20250404 | 151800 | 15471256950 | 38800 | 38750 | 38800 | 38750 | 417 |
| 193 | 20250404 | 151700 | 15455090300 | 38750 | 38750 | 38800 | 38700 | 764 |
| 194 | 20250404 | 151600 | 15425487800 | 38750 | 38750 | 38750 | 38700 | 509 |
| 195 | 20250404 | 151500 | 15405772950 | 38750 | 38750 | 38750 | 38650 | 1177 |
| 196 | 20250404 | 151400 | 15360195100 | 38750 | 38750 | 38800 | 38700 | 1271 |
| 197 | 20250404 | 151300 | 15310974400 | 38750 | 38750 | 38800 | 38750 | 780 |
| 198 | 20250404 | 151200 | 15280739000 | 38750 | 38800 | 38850 | 38750 | 1107 |
| 199 | 20250404 | 151100 | 15237788500 | 38850 | 38825 | 38850 | 38750 | 443 |
| 200 | 20250404 | 151000 | 15220589700 | 38800 | 38800 | 38850 | 38750 | 2183 |
| 201 | 20250404 | 150900 | 15135914300 | 38750 | 38800 | 38850 | 38750 | 810 |
| 202 | 20250404 | 150800 | 15104503150 | 38800 | 38850 | 38850 | 38750 | 1001 |
| 203 | 20250404 | 150700 | 15065649850 | 38800 | 38750 | 38850 | 38750 | 1094 |
| 204 | 20250404 | 150600 | 15023197050 | 38800 | 38800 | 38850 | 38700 | 1569 |
| 205 | 20250404 | 150500 | 14962340350 | 38750 | 38750 | 38800 | 38650 | 1047 |
| 206 | 20250404 | 150400 | 14921779250 | 38750 | 38700 | 38750 | 38600 | 2395 |
| 207 | 20250404 | 150300 | 14829168750 | 38650 | 38600 | 38700 | 38600 | 708 |
| 208 | 20250404 | 150200 | 14801811250 | 38700 | 38650 | 38750 | 38600 | 2066 |
| 209 | 20250404 | 150100 | 14721905250 | 38650 | 38700 | 38750 | 38600 | 1957 |
| 210 | 20250404 | 150000 | 14646182800 | 38700 | 38650 | 38750 | 38600 | 2570 |
| 211 | 20250404 | 145900 | 14546735900 | 38700 | 38550 | 38700 | 38500 | 2557 |
| 212 | 20250404 | 145800 | 14448040300 | 38500 | 38500 | 38550 | 38500 | 473 |
| 213 | 20250404 | 145700 | 14429817500 | 38500 | 38500 | 38550 | 38500 | 1150 |
| 214 | 20250404 | 145600 | 14385523250 | 38500 | 38450 | 38500 | 38450 | 1354 |
| 215 | 20250404 | 145500 | 14333418900 | 38400 | 38350 | 38450 | 38300 | 1947 |
| 216 | 20250404 | 145400 | 14258738050 | 38350 | 38300 | 38350 | 38300 | 516 |
| 217 | 20250404 | 145300 | 14238973675 | 38350 | 38250 | 38350 | 38250 | 1341 |
| 218 | 20250404 | 145200 | 14187638325 | 38250 | 38300 | 38300 | 38250 | 1134 |
| 219 | 20250404 | 145100 | 14144230475 | 38300 | 38250 | 38300 | 38250 | 588 |
| 220 | 20250404 | 145000 | 14121726125 | 38300 | 38250 | 38300 | 38250 | 783 |
| 221 | 20250404 | 144900 | 14091770475 | 38250 | 38200 | 38250 | 38150 | 1951 |
| 222 | 20250404 | 144800 | 14017251875 | 38200 | 38200 | 38250 | 38200 | 561 |
| 223 | 20250404 | 144700 | 13995815925 | 38200 | 38200 | 38300 | 38200 | 824 |
| 224 | 20250404 | 144600 | 13964297675 | 38200 | 38300 | 38300 | 38200 | 882 |
| 225 | 20250404 | 144500 | 13930582525 | 38300 | 38150 | 38300 | 38150 | 1599 |
| 226 | 20250404 | 144400 | 13869438450 | 38150 | 38100 | 38150 | 38100 | 762 |
| 227 | 20250404 | 144300 | 13840392850 | 38050 | 38050 | 38050 | 38050 | 583 |
| 228 | 20250404 | 144200 | 13818209700 | 38050 | 38050 | 38050 | 38050 | 260 |
| 229 | 20250404 | 144100 | 13808316700 | 38050 | 38000 | 38050 | 37950 | 806 |
| 230 | 20250404 | 144000 | 13777681950 | 38000 | 37950 | 38000 | 37900 | 1253 |
| 231 | 20250404 | 143900 | 13730095300 | 37950 | 37900 | 37950 | 37850 | 511 |
| 232 | 20250404 | 143800 | 13710728200 | 37900 | 37650 | 37900 | 37650 | 1061 |
| 233 | 20250404 | 143700 | 13670598850 | 37700 | 37600 | 37700 | 37550 | 1032 |
| 234 | 20250404 | 143600 | 13631776550 | 37650 | 37750 | 37750 | 37650 | 494 |
| 235 | 20250404 | 143500 | 13613160400 | 37750 | 37750 | 37750 | 37750 | 661 |
| 236 | 20250404 | 143400 | 13588207650 | 37750 | 37750 | 37750 | 37700 | 49 |
| 237 | 20250404 | 143300 | 13586358400 | 37750 | 37700 | 37750 | 37700 | 166 |
| 238 | 20250404 | 143200 | 13580092950 | 37750 | 37650 | 37750 | 37650 | 1386 |
| 239 | 20250404 | 143100 | 13527886550 | 37600 | 37650 | 37650 | 37600 | 489 |
| 240 | 20250404 | 143000 | 13509499300 | 37650 | 37650 | 37650 | 37650 | 862 |
| 241 | 20250404 | 142900 | 13477045000 | 37650 | 37650 | 37700 | 37650 | 777 |
| 242 | 20250404 | 142800 | 13447788200 | 37700 | 37550 | 37700 | 37550 | 1132 |
| 243 | 20250404 | 142700 | 13405216300 | 37600 | 37550 | 37600 | 37550 | 100 |
| 244 | 20250404 | 142600 | 13401460075 | 37600 | 37500 | 37600 | 37500 | 481 |
| 245 | 20250404 | 142500 | 13383416025 | 37500 | 37450 | 37500 | 37450 | 396 |
| 246 | 20250404 | 142400 | 13368571025 | 37450 | 37400 | 37500 | 37350 | 303 |
| 247 | 20250404 | 142300 | 13357231525 | 37400 | 37350 | 37400 | 37350 | 2202 |
| 248 | 20250404 | 142200 | 13274972025 | 37350 | 37350 | 37350 | 37350 | 27 |
| 249 | 20250404 | 142100 | 13273963575 | 37300 | 37300 | 37350 | 37300 | 214 |
| 250 | 20250404 | 142000 | 13265979425 | 37350 | 37300 | 37350 | 37300 | 62 |
| 251 | 20250404 | 141900 | 13263663775 | 37350 | 37300 | 37350 | 37300 | 95 |
| 252 | 20250404 | 141800 | 13260119975 | 37300 | 37350 | 37350 | 37300 | 1024 |
| 253 | 20250404 | 141700 | 13221878775 | 37400 | 37400 | 37450 | 37350 | 557 |
| 254 | 20250404 | 141600 | 13201046725 | 37400 | 37350 | 37400 | 37350 | 125 |
| 255 | 20250404 | 141500 | 13196376275 | 37350 | 37400 | 37450 | 37350 | 547 |
| 256 | 20250404 | 141400 | 13175926575 | 37400 | 37450 | 37450 | 37400 | 299 |
| 257 | 20250404 | 141300 | 13164743275 | 37450 | 37450 | 37450 | 37450 | 1057 |
| 258 | 20250404 | 141200 | 13125158625 | 37400 | 37450 | 37450 | 37400 | 89 |
| 259 | 20250404 | 141100 | 13121826325 | 37450 | 37500 | 37500 | 37450 | 304 |
| 260 | 20250404 | 141000 | 13110440725 | 37550 | 37400 | 37550 | 37400 | 1197 |
| 261 | 20250404 | 140900 | 13065589375 | 37350 | 37250 | 37350 | 37250 | 1513 |
| 262 | 20250404 | 140800 | 13009121375 | 37300 | 37250 | 37300 | 37250 | 292 |
| 263 | 20250404 | 140700 | 12998243025 | 37300 | 37350 | 37350 | 37300 | 248 |
| 264 | 20250404 | 140600 | 12988991925 | 37300 | 37350 | 37400 | 37300 | 372 |
| 265 | 20250404 | 140500 | 12975103175 | 37400 | 37400 | 37400 | 37400 | 42 |
| 266 | 20250404 | 140400 | 12973532375 | 37400 | 37450 | 37450 | 37350 | 728 |
| 267 | 20250404 | 140300 | 12946298375 | 37450 | 37500 | 37500 | 37450 | 484 |
| 268 | 20250404 | 140200 | 12928166475 | 37450 | 37525 | 37600 | 37450 | 1265 |
| 269 | 20250404 | 140100 | 12880715750 | 37525 | 37550 | 37600 | 37525 | 181 |
| 270 | 20250404 | 140000 | 12873920225 | 37550 | 37500 | 37600 | 37450 | 1909 |
| 271 | 20250404 | 135900 | 12802312200 | 37450 | 37300 | 37450 | 37250 | 2261 |
| 272 | 20250404 | 135800 | 12717836800 | 37250 | 37250 | 37300 | 37250 | 871 |
| 273 | 20250404 | 135700 | 12685386025 | 37250 | 37250 | 37250 | 37250 | 127 |
| 274 | 20250404 | 135600 | 12680655275 | 37250 | 37200 | 37250 | 37200 | 345 |
| 275 | 20250404 | 135500 | 12667818575 | 37200 | 37150 | 37200 | 37150 | 688 |
| 276 | 20250404 | 135400 | 12642258075 | 37150 | 37200 | 37200 | 37100 | 1691 |
| 277 | 20250404 | 135300 | 12579419625 | 37150 | 37150 | 37200 | 37150 | 65 |
| 278 | 20250404 | 135200 | 12577002225 | 37150 | 37250 | 37250 | 37150 | 245 |
| 279 | 20250404 | 135100 | 12567887725 | 37250 | 37250 | 37250 | 37250 | 128 |
| 280 | 20250404 | 135000 | 12563119725 | 37250 | 37300 | 37300 | 37200 | 115 |
| 281 | 20250404 | 134900 | 12558837625 | 37300 | 37300 | 37300 | 37250 | 133 |
| 282 | 20250404 | 134800 | 12553883125 | 37300 | 37300 | 37300 | 37300 | 17 |
| 283 | 20250404 | 134700 | 12553249025 | 37300 | 37300 | 37300 | 37250 | 185 |
| 284 | 20250404 | 134600 | 12546356925 | 37300 | 37250 | 37300 | 37250 | 781 |
| 285 | 20250404 | 134500 | 12517264425 | 37250 | 37250 | 37300 | 37250 | 742 |
| 286 | 20250404 | 134400 | 12489623675 | 37250 | 37150 | 37250 | 37150 | 691 |
| 287 | 20250404 | 134300 | 12463931325 | 37150 | 37100 | 37150 | 37100 | 229 |
| 288 | 20250404 | 134200 | 12455434475 | 37150 | 37100 | 37150 | 37100 | 1218 |
| 289 | 20250404 | 134100 | 12410246575 | 37100 | 37100 | 37100 | 37100 | 449 |
| 290 | 20250404 | 134000 | 12393588675 | 37050 | 37050 | 37050 | 37050 | 114 |
| 291 | 20250404 | 133900 | 12389364975 | 37100 | 37150 | 37150 | 37100 | 285 |
| 292 | 20250404 | 133800 | 12378790825 | 37100 | 37150 | 37150 | 37100 | 7 |
| 293 | 20250404 | 133700 | 12378531025 | 37150 | 37150 | 37150 | 37100 | 28 |
| 294 | 20250404 | 133600 | 12377491375 | 37100 | 37150 | 37150 | 37050 | 956 |
| 295 | 20250404 | 133500 | 12342031775 | 37100 | 37150 | 37150 | 37100 | 412 |
| 296 | 20250404 | 133400 | 12326735325 | 37150 | 37150 | 37150 | 37150 | 252 |
| 297 | 20250404 | 133300 | 12317373525 | 37150 | 37150 | 37150 | 37150 | 297 |
| 298 | 20250404 | 133200 | 12306339975 | 37150 | 37150 | 37150 | 37150 | 37 |
| 299 | 20250404 | 133100 | 12304965425 | 37150 | 37150 | 37150 | 37150 | 161 |
| 300 | 20250404 | 133000 | 12298984275 | 37150 | 37100 | 37150 | 37100 | 356 |
| 301 | 20250404 | 132900 | 12285759725 | 37150 | 37150 | 37150 | 37100 | 35 |
| 302 | 20250404 | 132800 | 12284459975 | 37150 | 37100 | 37150 | 37100 | 457 |
| 303 | 20250404 | 132700 | 12267502025 | 37100 | 37100 | 37100 | 37100 | 203 |
| 304 | 20250404 | 132600 | 12259970725 | 37100 | 37050 | 37100 | 37050 | 121 |
| 305 | 20250404 | 132500 | 12255486775 | 37000 | 37000 | 37050 | 36950 | 1062 |
| 306 | 20250404 | 132400 | 12216167075 | 37000 | 37000 | 37000 | 36950 | 687 |
| 307 | 20250404 | 132300 | 12190750575 | 37000 | 37000 | 37000 | 36950 | 16 |
| 308 | 20250404 | 132200 | 12190158825 | 37050 | 37000 | 37050 | 37000 | 83 |
| 309 | 20250404 | 132100 | 12187087225 | 37000 | 37000 | 37050 | 37000 | 168 |
| 310 | 20250404 | 132000 | 12180870775 | 37050 | 37050 | 37050 | 37000 | 242 |
| 311 | 20250404 | 131900 | 12171915775 | 37050 | 37000 | 37050 | 37000 | 164 |
| 312 | 20250404 | 131800 | 12165843725 | 37000 | 37050 | 37150 | 36950 | 810 |
| 313 | 20250404 | 131700 | 12135873525 | 37150 | 37000 | 37150 | 36950 | 592 |
| 314 | 20250404 | 131600 | 12113938175 | 37000 | 37000 | 37050 | 36950 | 1591 |
| 315 | 20250404 | 131500 | 12055071675 | 37000 | 37050 | 37050 | 36950 | 1269 |
| 316 | 20250404 | 131400 | 12008066475 | 37050 | 37000 | 37050 | 37000 | 313 |
| 317 | 20250404 | 131300 | 11996485425 | 37050 | 37050 | 37050 | 37050 | 60 |
| 318 | 20250404 | 131200 | 11994262425 | 37050 | 37050 | 37050 | 37000 | 81 |
| 319 | 20250404 | 131100 | 11991263725 | 37050 | 37050 | 37050 | 37050 | 265 |
| 320 | 20250404 | 131000 | 11981445475 | 37050 | 37050 | 37050 | 36900 | 1444 |
| 321 | 20250404 | 130900 | 11928041275 | 37000 | 37000 | 37050 | 37000 | 169 |
| 322 | 20250404 | 130800 | 11921787175 | 37000 | 37000 | 37050 | 37000 | 960 |
| 323 | 20250404 | 130700 | 11886226075 | 37000 | 37000 | 37050 | 37000 | 248 |
| 324 | 20250404 | 130600 | 11877047075 | 37000 | 37050 | 37050 | 37000 | 163 |
| 325 | 20250404 | 130500 | 11871015400 | 37000 | 37000 | 37000 | 37000 | 47 |
| 326 | 20250404 | 130400 | 11869276400 | 37000 | 37050 | 37050 | 37000 | 279 |
| 327 | 20250404 | 130300 | 11858945950 | 37000 | 37050 | 37100 | 37000 | 138 |
| 328 | 20250404 | 130200 | 11853833000 | 37100 | 36900 | 37100 | 36900 | 1931 |
| 329 | 20250404 | 130100 | 11782472850 | 36900 | 37000 | 37000 | 36900 | 1285 |
| 330 | 20250404 | 130000 | 11734983600 | 37000 | 37000 | 37000 | 37000 | 378 |
| 331 | 20250404 | 125900 | 11720997600 | 37000 | 37100 | 37100 | 37000 | 1427 |
| 332 | 20250404 | 125800 | 11668195050 | 37050 | 37100 | 37100 | 37050 | 1235 |
| 333 | 20250404 | 125700 | 11622427350 | 37100 | 37150 | 37150 | 37050 | 383 |
| 334 | 20250404 | 125600 | 11608218850 | 37100 | 37200 | 37200 | 37100 | 795 |
| 335 | 20250404 | 125500 | 11578696450 | 37200 | 37200 | 37200 | 37200 | 37 |
| 336 | 20250404 | 125400 | 11577320050 | 37200 | 37150 | 37200 | 37100 | 614 |
| 337 | 20250404 | 125300 | 11554516350 | 37150 | 37100 | 37150 | 37050 | 1512 |
| 338 | 20250404 | 125200 | 11498420850 | 37050 | 37050 | 37100 | 37050 | 1156 |
| 339 | 20250404 | 125100 | 11455552050 | 37100 | 37150 | 37150 | 37100 | 361 |
| 340 | 20250404 | 125000 | 11442155650 | 37150 | 37100 | 37150 | 37100 | 1659 |
| 341 | 20250404 | 124900 | 11380553250 | 37100 | 37200 | 37200 | 37100 | 955 |
| 342 | 20250404 | 124800 | 11345075150 | 37200 | 37250 | 37250 | 37200 | 613 |
| 343 | 20250404 | 124700 | 11322271100 | 37250 | 37400 | 37400 | 37200 | 2246 |
| 344 | 20250404 | 124600 | 11238607400 | 37400 | 37400 | 37400 | 37350 | 440 |
| 345 | 20250404 | 124500 | 11222159550 | 37400 | 37350 | 37400 | 37350 | 6636 |
| 346 | 20250404 | 124400 | 10974287000 | 37350 | 37400 | 37400 | 37300 | 901 |
| 347 | 20250404 | 124300 | 10940655000 | 37400 | 37400 | 37400 | 37350 | 211 |
| 348 | 20250404 | 124200 | 10932769850 | 37400 | 37400 | 37400 | 37400 | 154 |
| 349 | 20250404 | 124100 | 10927010250 | 37400 | 37400 | 37400 | 37350 | 927 |
| 350 | 20250404 | 124000 | 10892343850 | 37350 | 37500 | 37500 | 37350 | 1334 |
| 351 | 20250404 | 123900 | 10842458925 | 37450 | 37500 | 37500 | 37450 | 242 |
| 352 | 20250404 | 123800 | 10833383975 | 37500 | 37400 | 37500 | 37350 | 5174 |
| 353 | 20250404 | 123700 | 10639850675 | 37400 | 37450 | 37450 | 37350 | 2678 |
| 354 | 20250404 | 123600 | 10539707475 | 37500 | 37500 | 37500 | 37500 | 365 |
| 355 | 20250404 | 123500 | 10526019975 | 37500 | 37500 | 37500 | 37450 | 236 |
| 356 | 20250404 | 123400 | 10517170475 | 37500 | 37500 | 37500 | 37500 | 495 |
| 357 | 20250404 | 123300 | 10498607975 | 37500 | 37500 | 37500 | 37500 | 578 |
| 358 | 20250404 | 123200 | 10476932975 | 37500 | 37450 | 37500 | 37450 | 741 |
| 359 | 20250404 | 123100 | 10449146275 | 37450 | 37450 | 37500 | 37450 | 541 |
| 360 | 20250404 | 123000 | 10428885375 | 37500 | 37500 | 37550 | 37500 | 1065 |
| 361 | 20250404 | 122900 | 10388933325 | 37500 | 37450 | 37500 | 37450 | 929 |
| 362 | 20250404 | 122800 | 10354097575 | 37500 | 37450 | 37500 | 37450 | 703 |
| 363 | 20250404 | 122700 | 10327744175 | 37400 | 37350 | 37450 | 37300 | 872 |
| 364 | 20250404 | 122600 | 10295185075 | 37350 | 37450 | 37450 | 37300 | 1487 |
| 365 | 20250404 | 122500 | 10239623925 | 37450 | 37450 | 37450 | 37300 | 1575 |
| 366 | 20250404 | 122400 | 10180734475 | 37450 | 37550 | 37550 | 37450 | 1119 |
| 367 | 20250404 | 122300 | 10138780425 | 37550 | 37550 | 37550 | 37500 | 122 |
| 368 | 20250404 | 122200 | 10134199425 | 37500 | 37550 | 37550 | 37450 | 227 |
| 369 | 20250404 | 122100 | 10125689125 | 37500 | 37500 | 37550 | 37450 | 587 |
| 370 | 20250404 | 122000 | 10103670875 | 37450 | 37400 | 37500 | 37400 | 250 |
| 371 | 20250404 | 121900 | 10094308425 | 37500 | 37450 | 37550 | 37400 | 503 |
| 372 | 20250404 | 121800 | 10075467225 | 37450 | 37400 | 37500 | 37400 | 249 |
| 373 | 20250404 | 121700 | 10066141075 | 37450 | 37450 | 37450 | 37350 | 604 |
| 374 | 20250404 | 121600 | 10043556775 | 37450 | 37450 | 37450 | 37450 | 78 |
| 375 | 20250404 | 121500 | 10040635675 | 37450 | 37500 | 37500 | 37400 | 288 |
| 376 | 20250404 | 121400 | 10029850975 | 37550 | 37400 | 37550 | 37350 | 989 |
| 377 | 20250404 | 121300 | 9992851925 | 37400 | 37450 | 37500 | 37350 | 1976 |
| 378 | 20250404 | 121200 | 9918852725 | 37450 | 37550 | 37550 | 37450 | 814 |
| 379 | 20250404 | 121100 | 9888348525 | 37550 | 37550 | 37650 | 37500 | 710 |
| 380 | 20250404 | 121000 | 9861714625 | 37550 | 37625 | 37625 | 37500 | 1831 |
| 381 | 20250404 | 120900 | 9792999700 | 37625 | 37650 | 37700 | 37600 | 236 |
| 382 | 20250404 | 120800 | 9784113150 | 37650 | 37600 | 37650 | 37550 | 535 |
| 383 | 20250404 | 120700 | 9763984800 | 37600 | 37700 | 37700 | 37550 | 326 |
| 384 | 20250404 | 120600 | 9751720250 | 37750 | 37600 | 37750 | 37550 | 491 |
| 385 | 20250404 | 120500 | 9733258050 | 37550 | 37600 | 37650 | 37550 | 1377 |
| 386 | 20250404 | 120400 | 9681492050 | 37650 | 37700 | 37700 | 37650 | 933 |
| 387 | 20250404 | 120300 | 9646346350 | 37750 | 37700 | 37800 | 37650 | 1480 |
| 388 | 20250404 | 120200 | 9590503650 | 37700 | 37800 | 37850 | 37700 | 1569 |
| 389 | 20250404 | 120100 | 9531295400 | 37750 | 37900 | 37950 | 37750 | 2108 |
| 390 | 20250404 | 120000 | 9451554250 | 37950 | 38000 | 38050 | 37950 | 525 |
| 391 | 20250404 | 115900 | 9431615200 | 38000 | 38050 | 38050 | 38000 | 147 |
| 392 | 20250404 | 115800 | 9426027100 | 37950 | 37900 | 38000 | 37900 | 978 |
| 393 | 20250404 | 115700 | 9388918850 | 37900 | 37950 | 38000 | 37900 | 553 |
| 394 | 20250404 | 115600 | 9367929925 | 37950 | 38050 | 38100 | 37950 | 813 |
| 395 | 20250404 | 115500 | 9337015675 | 38100 | 38150 | 38150 | 38050 | 181 |
| 396 | 20250404 | 115400 | 9330120025 | 38050 | 38100 | 38150 | 38050 | 256 |
| 397 | 20250404 | 115300 | 9320370275 | 38100 | 38150 | 38200 | 38100 | 336 |
| 398 | 20250404 | 115200 | 9307550875 | 38150 | 38200 | 38200 | 38050 | 736 |
| 399 | 20250404 | 115100 | 9279515225 | 38200 | 38200 | 38300 | 38050 | 989 |
| 400 | 20250404 | 115000 | 9241785425 | 38150 | 38250 | 38250 | 38150 | 1165 |
| 401 | 20250404 | 114900 | 9197282025 | 38250 | 38300 | 38350 | 38250 | 1196 |
| 402 | 20250404 | 114800 | 9151476925 | 38350 | 38350 | 38350 | 38300 | 714 |
| 403 | 20250404 | 114700 | 9124112875 | 38350 | 38350 | 38350 | 38350 | 344 |
| 404 | 20250404 | 114600 | 9110920475 | 38350 | 38350 | 38350 | 38250 | 73 |
| 405 | 20250404 | 114500 | 9108127425 | 38350 | 38250 | 38350 | 38100 | 1788 |
| 406 | 20250404 | 114400 | 9039795025 | 38250 | 38250 | 38250 | 38250 | 32 |
| 407 | 20250404 | 114300 | 9038571025 | 38250 | 38350 | 38350 | 38250 | 167 |
| 408 | 20250404 | 114200 | 9032180625 | 38300 | 38350 | 38400 | 38300 | 109 |
| 409 | 20250404 | 114100 | 9028000575 | 38350 | 38350 | 38400 | 38250 | 132 |
| 410 | 20250404 | 114000 | 9022943675 | 38400 | 38350 | 38400 | 38250 | 399 |
| 411 | 20250404 | 113900 | 9007642625 | 38300 | 38300 | 38350 | 38150 | 672 |
| 412 | 20250404 | 113800 | 8981900825 | 38300 | 38350 | 38400 | 38200 | 1302 |
| 413 | 20250404 | 113700 | 8932028975 | 38350 | 38350 | 38450 | 38300 | 223 |
| 414 | 20250404 | 113600 | 8923477375 | 38300 | 38175 | 38300 | 38100 | 1261 |
| 415 | 20250404 | 113500 | 8875293275 | 38100 | 38100 | 38250 | 38100 | 1030 |
| 416 | 20250404 | 113400 | 8836017875 | 38100 | 37950 | 38100 | 37950 | 548 |
| 417 | 20250404 | 113300 | 8815190675 | 37850 | 37900 | 38000 | 37750 | 1254 |
| 418 | 20250404 | 113200 | 8767727225 | 37750 | 37800 | 38100 | 37650 | 2647 |
| 419 | 20250404 | 113100 | 8667538975 | 37750 | 37800 | 37950 | 37750 | 750 |
| 420 | 20250404 | 113000 | 8639199875 | 37800 | 37800 | 37950 | 37600 | 1817 |
| 421 | 20250404 | 112900 | 8570514675 | 37550 | 37950 | 37950 | 37550 | 2054 |
| 422 | 20250404 | 112800 | 8492988825 | 38000 | 38000 | 38000 | 37950 | 1274 |
| 423 | 20250404 | 112700 | 8444581075 | 37950 | 38200 | 38200 | 37950 | 1019 |
| 424 | 20250404 | 112600 | 8405738050 | 37950 | 37950 | 38100 | 37750 | 2480 |
| 425 | 20250404 | 112500 | 8311713750 | 37950 | 38100 | 38200 | 37850 | 11739 |
| 426 | 20250404 | 112400 | 7865623200 | 38300 | 38400 | 38600 | 38150 | 1822 |
| 427 | 20250404 | 112300 | 7795699100 | 38400 | 38950 | 39000 | 38350 | 5614 |
| 428 | 20250404 | 112200 | 7578847800 | 38850 | 38700 | 38900 | 38700 | 2331 |
| 429 | 20250404 | 112100 | 7488400450 | 38750 | 38750 | 38800 | 38600 | 279 |
| 430 | 20250404 | 112000 | 7477614450 | 38750 | 38550 | 38750 | 38500 | 1562 |
| 431 | 20250404 | 111900 | 7417265350 | 38600 | 38500 | 38700 | 38500 | 1668 |
| 432 | 20250404 | 111800 | 7352882150 | 38650 | 38650 | 38700 | 38450 | 1515 |
| 433 | 20250404 | 111700 | 7294435900 | 38650 | 38700 | 38800 | 38600 | 1288 |
| 434 | 20250404 | 111600 | 7244631950 | 38700 | 38850 | 38950 | 38500 | 696 |
| 435 | 20250404 | 111500 | 7217614450 | 38900 | 38950 | 39000 | 38900 | 384 |
| 436 | 20250404 | 111400 | 7202661150 | 38950 | 39000 | 39050 | 38950 | 1589 |
| 437 | 20250404 | 111300 | 7140637850 | 39000 | 39000 | 39150 | 38850 | 4165 |
| 438 | 20250404 | 111200 | 6978129300 | 39000 | 39050 | 39150 | 39000 | 992 |
| 439 | 20250404 | 111100 | 6939393250 | 39150 | 39100 | 39150 | 39000 | 3757 |
| 440 | 20250404 | 111000 | 6792515850 | 39050 | 38950 | 39150 | 38950 | 1899 |
| 441 | 20250404 | 110900 | 6718340950 | 39000 | 38700 | 39000 | 38700 | 3825 |
| 442 | 20250404 | 110800 | 6569692150 | 38700 | 38850 | 38850 | 38700 | 1557 |
| 443 | 20250404 | 110700 | 6509309400 | 38850 | 38550 | 38850 | 38550 | 1189 |
| 444 | 20250404 | 110600 | 6463289400 | 38600 | 38500 | 38600 | 38500 | 523 |
| 445 | 20250404 | 110500 | 6443128750 | 38500 | 38350 | 38500 | 38350 | 357 |
| 446 | 20250404 | 110400 | 6429404850 | 38350 | 38250 | 38400 | 38250 | 305 |
| 447 | 20250404 | 110300 | 6417716250 | 38250 | 38200 | 38350 | 38200 | 1203 |
| 448 | 20250404 | 110200 | 6371687350 | 38300 | 38300 | 38300 | 38050 | 1577 |
| 449 | 20250404 | 110100 | 6311433100 | 38300 | 38400 | 38450 | 38300 | 2250 |
| 450 | 20250404 | 110000 | 6225155150 | 38350 | 38350 | 38450 | 38350 | 212 |
| 451 | 20250404 | 105900 | 6217020400 | 38350 | 38400 | 38400 | 38300 | 658 |
| 452 | 20250404 | 105800 | 6191767200 | 38400 | 38350 | 38400 | 38300 | 530 |
| 453 | 20250404 | 105700 | 6171435300 | 38350 | 38350 | 38350 | 38250 | 268 |
| 454 | 20250404 | 105600 | 6161165150 | 38300 | 38350 | 38350 | 38250 | 455 |
| 455 | 20250404 | 105500 | 6143742050 | 38300 | 38400 | 38450 | 38300 | 1685 |
| 456 | 20250404 | 105400 | 6079079750 | 38400 | 38350 | 38500 | 38350 | 878 |
| 457 | 20250404 | 105300 | 6045354000 | 38350 | 38400 | 38500 | 38300 | 597 |
| 458 | 20250404 | 105200 | 6022405250 | 38400 | 38350 | 38450 | 38350 | 419 |
| 459 | 20250404 | 105100 | 6006319700 | 38400 | 38400 | 38500 | 38350 | 529 |
| 460 | 20250404 | 105000 | 5985990100 | 38400 | 38350 | 38450 | 38350 | 428 |
| 461 | 20250404 | 104900 | 5969565425 | 38400 | 38400 | 38400 | 38300 | 362 |
| 462 | 20250404 | 104800 | 5955678675 | 38400 | 38250 | 38400 | 38250 | 683 |
| 463 | 20250404 | 104700 | 5929501175 | 38200 | 37900 | 38250 | 37900 | 1252 |
| 464 | 20250404 | 104600 | 5881773775 | 37950 | 37850 | 38000 | 37850 | 907 |
| 465 | 20250404 | 104500 | 5847361275 | 37850 | 37750 | 37850 | 37750 | 703 |
| 466 | 20250404 | 104400 | 5820798525 | 37800 | 37700 | 37800 | 37650 | 545 |
| 467 | 20250404 | 104300 | 5800232425 | 37700 | 37750 | 37750 | 37600 | 4426 |
| 468 | 20250404 | 104200 | 5633472125 | 37750 | 37850 | 37850 | 37700 | 881 |
| 469 | 20250404 | 104100 | 5600199375 | 37850 | 37750 | 37850 | 37750 | 760 |
| 470 | 20250404 | 104000 | 5571477075 | 37800 | 37750 | 37800 | 37750 | 777 |
| 471 | 20250404 | 103900 | 5542137825 | 37800 | 37900 | 37950 | 37750 | 1116 |
| 472 | 20250404 | 103800 | 5499894950 | 37900 | 38000 | 38000 | 37850 | 2726 |
| 473 | 20250404 | 103700 | 5396431600 | 38000 | 38200 | 38200 | 37950 | 1980 |
| 474 | 20250404 | 103600 | 5321092450 | 38250 | 38250 | 38250 | 38200 | 382 |
| 475 | 20250404 | 103500 | 5306494150 | 38200 | 38300 | 38300 | 38100 | 2175 |
| 476 | 20250404 | 103400 | 5223440850 | 38350 | 38400 | 38400 | 38350 | 416 |
| 477 | 20250404 | 103300 | 5207482150 | 38400 | 38600 | 38600 | 38350 | 2451 |
| 478 | 20250404 | 103200 | 5113185150 | 38600 | 38700 | 38700 | 38600 | 392 |
| 479 | 20250404 | 103100 | 5098046650 | 38600 | 38700 | 38750 | 38600 | 805 |
| 480 | 20250404 | 103000 | 5066911375 | 38700 | 38750 | 38800 | 38700 | 606 |
| 481 | 20250404 | 102900 | 5043447175 | 38750 | 38800 | 38850 | 38700 | 450 |
| 482 | 20250404 | 102800 | 5026004575 | 38800 | 38800 | 38850 | 38750 | 602 |
| 483 | 20250404 | 102700 | 5002645375 | 38800 | 38850 | 38850 | 38700 | 1213 |
| 484 | 20250404 | 102600 | 4955599375 | 38850 | 39050 | 39050 | 38850 | 1298 |
| 485 | 20250404 | 102500 | 4905053625 | 39050 | 39050 | 39050 | 39000 | 674 |
| 486 | 20250404 | 102400 | 4878756025 | 39050 | 39050 | 39200 | 39000 | 2057 |
| 487 | 20250404 | 102300 | 4798298675 | 39100 | 39050 | 39150 | 38975 | 4014 |
| 488 | 20250404 | 102200 | 4641469100 | 39050 | 39000 | 39050 | 38900 | 1704 |
| 489 | 20250404 | 102100 | 4575080150 | 39000 | 38900 | 39000 | 38850 | 1396 |
| 490 | 20250404 | 102000 | 4520713825 | 38950 | 38850 | 39000 | 38850 | 2598 |
| 491 | 20250404 | 101900 | 4419553475 | 38850 | 38750 | 38850 | 38650 | 2373 |
| 492 | 20250404 | 101800 | 4327491325 | 38750 | 38650 | 38750 | 38650 | 363 |
| 493 | 20250404 | 101700 | 4313440675 | 38700 | 38650 | 38700 | 38650 | 798 |
| 494 | 20250404 | 101600 | 4282572175 | 38700 | 38700 | 38700 | 38650 | 241 |
| 495 | 20250404 | 101500 | 4273255275 | 38650 | 38650 | 38700 | 38600 | 566 |
| 496 | 20250404 | 101400 | 4251388925 | 38650 | 38650 | 38700 | 38650 | 92 |
| 497 | 20250404 | 101300 | 4247832175 | 38650 | 38700 | 38700 | 38650 | 235 |
| 498 | 20250404 | 101200 | 4238741775 | 38650 | 38650 | 38700 | 38650 | 1227 |
| 499 | 20250404 | 101100 | 4191258850 | 38650 | 38600 | 38650 | 38550 | 833 |
| 500 | 20250404 | 101000 | 4159099275 | 38600 | 38600 | 38650 | 38600 | 1023 |
| 501 | 20250404 | 100900 | 4119572075 | 38650 | 38600 | 38700 | 38600 | 210 |
| 502 | 20250404 | 100800 | 4111457225 | 38600 | 38650 | 38700 | 38600 | 519 |
| 503 | 20250404 | 100700 | 4091410975 | 38700 | 38650 | 38750 | 38600 | 1302 |
| 504 | 20250404 | 100600 | 4041047025 | 38650 | 38650 | 38650 | 38600 | 1073 |
| 505 | 20250404 | 100500 | 3999601025 | 38650 | 38650 | 38700 | 38550 | 397 |
| 506 | 20250404 | 100400 | 3984260750 | 38650 | 38600 | 38800 | 38550 | 3277 |
| 507 | 20250404 | 100300 | 3857500500 | 38600 | 38650 | 38700 | 38550 | 2240 |
| 508 | 20250404 | 100200 | 3771004100 | 38650 | 38700 | 38750 | 38650 | 722 |
| 509 | 20250404 | 100100 | 3743068750 | 38700 | 38650 | 38750 | 38600 | 2009 |
| 510 | 20250404 | 100000 | 3665355650 | 38650 | 38700 | 38700 | 38650 | 1920 |
| 511 | 20250404 | 095900 | 3591137700 | 38700 | 38500 | 38750 | 38500 | 4083 |
| 512 | 20250404 | 095800 | 3433319700 | 38500 | 38450 | 38550 | 38450 | 509 |
| 513 | 20250404 | 095700 | 3413727300 | 38400 | 38550 | 38550 | 38400 | 1628 |
| 514 | 20250404 | 095600 | 3351059300 | 38550 | 38500 | 38600 | 38500 | 836 |
| 515 | 20250404 | 095500 | 3318824875 | 38500 | 38550 | 38600 | 38450 | 746 |
| 516 | 20250404 | 095400 | 3290087525 | 38550 | 38600 | 38650 | 38500 | 1769 |
| 517 | 20250404 | 095300 | 3221881225 | 38600 | 38650 | 38650 | 38550 | 475 |
| 518 | 20250404 | 095200 | 3203536975 | 38650 | 38650 | 38700 | 38600 | 1536 |
| 519 | 20250404 | 095100 | 3144193425 | 38650 | 38500 | 38700 | 38500 | 1186 |
| 520 | 20250404 | 095000 | 3098429075 | 38500 | 38400 | 38500 | 38400 | 2120 |
| 521 | 20250404 | 094900 | 3016901275 | 38400 | 38300 | 38450 | 38300 | 1043 |
| 522 | 20250404 | 094800 | 2976871125 | 38300 | 38350 | 38400 | 38250 | 551 |
| 523 | 20250404 | 094700 | 2955753075 | 38350 | 38250 | 38350 | 38200 | 663 |
| 524 | 20250404 | 094600 | 2930356525 | 38250 | 38150 | 38250 | 38150 | 478 |
| 525 | 20250404 | 094500 | 2912082225 | 38150 | 38100 | 38150 | 38100 | 706 |
| 526 | 20250404 | 094400 | 2885176575 | 38100 | 38100 | 38150 | 38000 | 1772 |
| 527 | 20250404 | 094300 | 2817710125 | 38150 | 38250 | 38300 | 38100 | 660 |
| 528 | 20250404 | 094200 | 2792493775 | 38200 | 38150 | 38300 | 38100 | 1966 |
| 529 | 20250404 | 094100 | 2717339125 | 38200 | 38200 | 38250 | 38050 | 1194 |
| 530 | 20250404 | 094000 | 2671797075 | 38150 | 38200 | 38250 | 38100 | 1649 |
| 531 | 20250404 | 093900 | 2608899775 | 38200 | 38400 | 38400 | 38150 | 1741 |
| 532 | 20250404 | 093800 | 2542287225 | 38450 | 38450 | 38500 | 38400 | 1647 |
| 533 | 20250404 | 093700 | 2478981875 | 38450 | 38400 | 38550 | 38300 | 3364 |
| 534 | 20250404 | 093600 | 2349566625 | 38350 | 38150 | 38350 | 38100 | 3012 |
| 535 | 20250404 | 093500 | 2234332250 | 38150 | 38150 | 38150 | 38050 | 3273 |
| 536 | 20250404 | 093400 | 2109671950 | 38150 | 38150 | 38200 | 38050 | 2129 |
| 537 | 20250404 | 093300 | 2028527450 | 38200 | 37900 | 38200 | 37900 | 1431 |
| 538 | 20250404 | 093200 | 1974087325 | 37900 | 37800 | 37900 | 37800 | 1165 |
| 539 | 20250404 | 093100 | 1929973675 | 37750 | 37700 | 37800 | 37700 | 1221 |
| 540 | 20250404 | 093000 | 1883909825 | 37700 | 37800 | 37850 | 37700 | 4436 |
| 541 | 20250404 | 092900 | 1716273375 | 37800 | 37700 | 37900 | 37650 | 2695 |
| 542 | 20250404 | 092800 | 1614420150 | 37650 | 37500 | 37650 | 37500 | 1108 |
| 543 | 20250404 | 092700 | 1572780500 | 37500 | 37300 | 37500 | 37250 | 2029 |
| 544 | 20250404 | 092600 | 1496881350 | 37250 | 37200 | 37300 | 37150 | 308 |
| 545 | 20250404 | 092500 | 1485409150 | 37300 | 37050 | 37350 | 37000 | 2830 |
| 546 | 20250404 | 092400 | 1380248800 | 37050 | 37150 | 37200 | 37050 | 542 |
| 547 | 20250404 | 092300 | 1360133000 | 37250 | 37300 | 37300 | 37200 | 1602 |
| 548 | 20250404 | 092200 | 1300486850 | 37300 | 37300 | 37350 | 37200 | 1085 |
| 549 | 20250404 | 092100 | 1260039750 | 37300 | 37300 | 37350 | 37200 | 715 |
| 550 | 20250404 | 092000 | 1233369050 | 37300 | 37050 | 37300 | 37050 | 1218 |
| 551 | 20250404 | 091900 | 1188009500 | 37000 | 36900 | 37050 | 36900 | 1441 |
| 552 | 20250404 | 091800 | 1134755300 | 36950 | 36950 | 37000 | 36900 | 2067 |
| 553 | 20250404 | 091700 | 1058381350 | 36950 | 37100 | 37200 | 36950 | 2439 |
| 554 | 20250404 | 091600 | 968105200 | 37200 | 37400 | 37400 | 37050 | 855 |
| 555 | 20250404 | 091500 | 936349450 | 37400 | 37200 | 37400 | 37100 | 2956 |
| 556 | 20250404 | 091400 | 826328650 | 37200 | 37000 | 37200 | 37000 | 1305 |
| 557 | 20250404 | 091300 | 777898100 | 37000 | 36800 | 37000 | 36750 | 1936 |
| 558 | 20250404 | 091200 | 706483200 | 36750 | 36550 | 36750 | 36550 | 1893 |
| 559 | 20250404 | 091100 | 637008200 | 36600 | 36400 | 36600 | 36400 | 697 |
| 560 | 20250404 | 091000 | 611562900 | 36400 | 36400 | 36500 | 36350 | 744 |
| 561 | 20250404 | 090900 | 584446150 | 36400 | 36350 | 36450 | 36200 | 936 |
| 562 | 20250404 | 090800 | 550409850 | 36400 | 36300 | 36450 | 36250 | 785 |
| 563 | 20250404 | 090700 | 521896650 | 36300 | 36300 | 36400 | 36200 | 413 |
| 564 | 20250404 | 090600 | 506927300 | 36400 | 36100 | 36400 | 35950 | 341 |
| 565 | 20250404 | 090500 | 494587450 | 36150 | 35900 | 36150 | 35900 | 1286 |
| 566 | 20250404 | 090400 | 448274300 | 35900 | 35950 | 36000 | 35750 | 1827 |
| 567 | 20250404 | 090300 | 382652800 | 35950 | 35750 | 36000 | 35750 | 548 |
| 568 | 20250404 | 090200 | 362968650 | 35750 | 35700 | 35800 | 35700 | 4161 |
| 569 | 20250404 | 090100 | 214281850 | 35700 | 35700 | 35750 | 35500 | 1433 |
| 570 | 20250404 | 090000 | 163239550 | 35750 | 36000 | 36000 | 35700 | 4549 |