32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 184800 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 5222 |
| 3 | 20250404 | 184700 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20250404 | 184600 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20250404 | 184500 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20250404 | 184400 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20250404 | 184300 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20250404 | 184200 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20250404 | 184100 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20250404 | 184000 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20250404 | 183900 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20250404 | 183800 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20250404 | 183700 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20250404 | 183600 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20250404 | 183500 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20250404 | 183400 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20250404 | 183300 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20250404 | 183200 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20250404 | 183100 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20250404 | 183000 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20250404 | 182900 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20250404 | 182800 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20250404 | 182700 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20250404 | 182600 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20250404 | 182500 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20250404 | 182400 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20250404 | 182300 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20250404 | 182200 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20250404 | 182100 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20250404 | 182000 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20250404 | 181900 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20250404 | 181800 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 5222 |
| 33 | 20250404 | 181700 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20250404 | 181600 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20250404 | 181500 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20250404 | 181400 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20250404 | 181300 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20250404 | 181200 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20250404 | 181100 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20250404 | 181000 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20250404 | 180900 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20250404 | 180800 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20250404 | 180700 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20250404 | 180600 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20250404 | 180500 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20250404 | 180400 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20250404 | 180300 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20250404 | 180200 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20250404 | 180100 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20250404 | 180000 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20250404 | 175900 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20250404 | 175800 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20250404 | 175700 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20250404 | 175600 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20250404 | 175500 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20250404 | 175400 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20250404 | 175300 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20250404 | 175200 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20250404 | 175100 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20250404 | 175000 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20250404 | 174900 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20250404 | 174800 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 5222 |
| 63 | 20250404 | 174700 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20250404 | 174600 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20250404 | 174500 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20250404 | 174400 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20250404 | 174300 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20250404 | 174200 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20250404 | 174100 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20250404 | 174000 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20250404 | 173900 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20250404 | 173800 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20250404 | 173700 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20250404 | 173600 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20250404 | 173500 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20250404 | 173400 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20250404 | 173300 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20250404 | 173200 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20250404 | 173100 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20250404 | 173000 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20250404 | 172900 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20250404 | 172800 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20250404 | 172700 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20250404 | 172600 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20250404 | 172500 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20250404 | 172400 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20250404 | 172300 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20250404 | 172200 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20250404 | 172100 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20250404 | 172000 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20250404 | 171900 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20250404 | 171800 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 5222 |
| 93 | 20250404 | 171700 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20250404 | 171600 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20250404 | 171500 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20250404 | 171400 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20250404 | 171300 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20250404 | 171200 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20250404 | 171100 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20250404 | 171000 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20250404 | 170900 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20250404 | 170800 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20250404 | 170700 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20250404 | 170600 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20250404 | 170500 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20250404 | 170400 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20250404 | 170300 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20250404 | 170200 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20250404 | 170100 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20250404 | 170000 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20250404 | 165900 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20250404 | 165800 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20250404 | 165700 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20250404 | 165600 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20250404 | 165500 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20250404 | 165400 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20250404 | 165300 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20250404 | 165200 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20250404 | 165100 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20250404 | 165000 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20250404 | 164900 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20250404 | 164800 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 5222 |
| 123 | 20250404 | 164700 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20250404 | 164600 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20250404 | 164500 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20250404 | 164400 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20250404 | 164300 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20250404 | 164200 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20250404 | 164100 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20250404 | 164000 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20250404 | 163900 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20250404 | 163800 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20250404 | 163700 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20250404 | 163600 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20250404 | 163500 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20250404 | 163400 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20250404 | 163300 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20250404 | 163200 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20250404 | 163100 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20250404 | 163000 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20250404 | 162900 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20250404 | 162800 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20250404 | 162700 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20250404 | 162600 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20250404 | 162500 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20250404 | 162400 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20250404 | 162300 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20250404 | 162200 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20250404 | 162100 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20250404 | 162000 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20250404 | 161900 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20250404 | 161800 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 5222 |
| 153 | 20250404 | 161700 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20250404 | 161600 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20250404 | 161500 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20250404 | 161400 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20250404 | 161300 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20250404 | 161200 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20250404 | 161100 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20250404 | 161000 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20250404 | 160900 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20250404 | 160800 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20250404 | 160700 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20250404 | 160600 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20250404 | 160500 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20250404 | 160400 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20250404 | 160300 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20250404 | 160200 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20250404 | 160100 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20250404 | 160000 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20250404 | 155900 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20250404 | 155800 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20250404 | 155700 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20250404 | 155600 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20250404 | 155500 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20250404 | 155400 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20250404 | 155300 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20250404 | 155200 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20250404 | 155100 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20250404 | 155000 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20250404 | 154900 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20250404 | 154800 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 5222 |
| 183 | 20250404 | 154700 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20250404 | 154600 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20250404 | 154500 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20250404 | 154400 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20250404 | 154300 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20250404 | 154200 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20250404 | 154100 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20250404 | 154000 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20250404 | 153900 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20250404 | 153800 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20250404 | 153700 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20250404 | 153600 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20250404 | 153500 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20250404 | 153400 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20250404 | 153300 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20250404 | 153200 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 199 | 20250404 | 153100 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 0 |
| 200 | 20250404 | 153000 | 16918913175 | 33550 | 33550 | 33550 | 33550 | 5222 |
| 201 | 20250404 | 152900 | 16743715075 | 33450 | 33450 | 33450 | 33450 | 0 |
| 202 | 20250404 | 152800 | 16743715075 | 33450 | 33450 | 33450 | 33450 | 0 |
| 203 | 20250404 | 152700 | 16743715075 | 33450 | 33450 | 33450 | 33450 | 0 |
| 204 | 20250404 | 152600 | 16743715075 | 33450 | 33450 | 33450 | 33450 | 0 |
| 205 | 20250404 | 152500 | 16743715075 | 33450 | 33450 | 33450 | 33450 | 0 |
| 206 | 20250404 | 152400 | 16743715075 | 33450 | 33450 | 33450 | 33450 | 0 |
| 207 | 20250404 | 152300 | 16743715075 | 33450 | 33450 | 33450 | 33450 | 0 |
| 208 | 20250404 | 152200 | 16743715075 | 33450 | 33450 | 33450 | 33450 | 0 |
| 209 | 20250404 | 152100 | 16743715075 | 33450 | 33450 | 33450 | 33450 | 0 |
| 210 | 20250404 | 152000 | 16743715075 | 33450 | 33450 | 33450 | 33450 | 0 |
| 211 | 20250404 | 151900 | 16743715075 | 33450 | 33400 | 33450 | 33400 | 1403 |
| 212 | 20250404 | 151800 | 16696848425 | 33400 | 33500 | 33500 | 33400 | 957 |
| 213 | 20250404 | 151700 | 16664873825 | 33500 | 33500 | 33550 | 33450 | 1766 |
| 214 | 20250404 | 151600 | 16605728175 | 33400 | 33450 | 33500 | 33400 | 2137 |
| 215 | 20250404 | 151500 | 16534267125 | 33500 | 33400 | 33550 | 33400 | 1909 |
| 216 | 20250404 | 151400 | 16470377925 | 33350 | 33400 | 33550 | 33350 | 3053 |
| 217 | 20250404 | 151300 | 16368340625 | 33450 | 33450 | 33500 | 33400 | 822 |
| 218 | 20250404 | 151200 | 16340876525 | 33450 | 33400 | 33550 | 33350 | 2659 |
| 219 | 20250404 | 151100 | 16251934325 | 33400 | 33450 | 33500 | 33350 | 2026 |
| 220 | 20250404 | 151000 | 16184265025 | 33450 | 33450 | 33500 | 33400 | 2444 |
| 221 | 20250404 | 150900 | 16102489025 | 33450 | 33400 | 33450 | 33350 | 1384 |
| 222 | 20250404 | 150800 | 16056225975 | 33400 | 33400 | 33400 | 33350 | 838 |
| 223 | 20250404 | 150700 | 16028248275 | 33400 | 33300 | 33400 | 33250 | 1944 |
| 224 | 20250404 | 150600 | 15963406875 | 33300 | 33300 | 33300 | 33250 | 1615 |
| 225 | 20250404 | 150500 | 15909663425 | 33300 | 33300 | 33300 | 33200 | 649 |
| 226 | 20250404 | 150400 | 15888079975 | 33300 | 33250 | 33300 | 33150 | 1685 |
| 227 | 20250404 | 150300 | 15832049925 | 33250 | 33200 | 33300 | 33150 | 1803 |
| 228 | 20250404 | 150200 | 15772130275 | 33250 | 33200 | 33250 | 33150 | 932 |
| 229 | 20250404 | 150100 | 15741193925 | 33200 | 33300 | 33300 | 33100 | 1368 |
| 230 | 20250404 | 150000 | 15695831375 | 33250 | 33250 | 33300 | 33150 | 1988 |
| 231 | 20250404 | 145900 | 15629798375 | 33250 | 33250 | 33250 | 33100 | 709 |
| 232 | 20250404 | 145800 | 15606280525 | 33250 | 33250 | 33250 | 33100 | 1478 |
| 233 | 20250404 | 145700 | 15557253675 | 33250 | 33250 | 33300 | 33150 | 1023 |
| 234 | 20250404 | 145600 | 15523284575 | 33250 | 33250 | 33250 | 33150 | 719 |
| 235 | 20250404 | 145500 | 15499412775 | 33250 | 33250 | 33300 | 33100 | 1152 |
| 236 | 20250404 | 145400 | 15461154125 | 33200 | 33250 | 33250 | 33100 | 1595 |
| 237 | 20250404 | 145300 | 15408259725 | 33300 | 33150 | 33300 | 33050 | 907 |
| 238 | 20250404 | 145200 | 15378185975 | 33150 | 33200 | 33200 | 33050 | 816 |
| 239 | 20250404 | 145100 | 15351155225 | 33150 | 33100 | 33200 | 33050 | 947 |
| 240 | 20250404 | 145000 | 15319789425 | 33150 | 33150 | 33200 | 33100 | 749 |
| 241 | 20250404 | 144900 | 15294970825 | 33200 | 33250 | 33250 | 33100 | 823 |
| 242 | 20250404 | 144800 | 15267663025 | 33200 | 33200 | 33300 | 33150 | 1030 |
| 243 | 20250404 | 144700 | 15233468475 | 33200 | 33250 | 33250 | 33100 | 1958 |
| 244 | 20250404 | 144600 | 15168529675 | 33250 | 33250 | 33250 | 33150 | 731 |
| 245 | 20250404 | 144500 | 15144274925 | 33250 | 33150 | 33250 | 33150 | 1168 |
| 246 | 20250404 | 144400 | 15105486025 | 33150 | 33200 | 33200 | 33050 | 3923 |
| 247 | 20250404 | 144300 | 14975536875 | 33150 | 33150 | 33200 | 33100 | 793 |
| 248 | 20250404 | 144200 | 14949263575 | 33150 | 33150 | 33200 | 33050 | 674 |
| 249 | 20250404 | 144100 | 14926948575 | 33150 | 33150 | 33150 | 33050 | 1246 |
| 250 | 20250404 | 144000 | 14885690275 | 33150 | 33250 | 33250 | 33150 | 721 |
| 251 | 20250404 | 143900 | 14861764075 | 33250 | 33100 | 33300 | 33100 | 1130 |
| 252 | 20250404 | 143800 | 14824261475 | 33100 | 33100 | 33200 | 33050 | 1180 |
| 253 | 20250404 | 143700 | 14785197125 | 33100 | 33200 | 33200 | 33050 | 444 |
| 254 | 20250404 | 143600 | 14770499025 | 33200 | 33150 | 33200 | 33100 | 927 |
| 255 | 20250404 | 143500 | 14739783275 | 33150 | 33150 | 33150 | 33050 | 1186 |
| 256 | 20250404 | 143400 | 14700531725 | 33150 | 33150 | 33150 | 33050 | 1060 |
| 257 | 20250404 | 143300 | 14665416775 | 33150 | 33150 | 33200 | 33050 | 714 |
| 258 | 20250404 | 143200 | 14641774825 | 33100 | 33150 | 33250 | 33100 | 1784 |
| 259 | 20250404 | 143100 | 14582685175 | 33150 | 33150 | 33150 | 33100 | 784 |
| 260 | 20250404 | 143000 | 14556726475 | 33150 | 33250 | 33250 | 33100 | 1334 |
| 261 | 20250404 | 142900 | 14512470125 | 33200 | 33250 | 33300 | 33150 | 1611 |
| 262 | 20250404 | 142800 | 14458995425 | 33250 | 33250 | 33250 | 33150 | 1120 |
| 263 | 20250404 | 142700 | 14421804075 | 33250 | 33250 | 33250 | 33150 | 696 |
| 264 | 20250404 | 142600 | 14398688525 | 33200 | 33200 | 33250 | 33100 | 934 |
| 265 | 20250404 | 142500 | 14367697325 | 33150 | 33150 | 33250 | 33100 | 1324 |
| 266 | 20250404 | 142400 | 14323790125 | 33150 | 33150 | 33150 | 33100 | 777 |
| 267 | 20250404 | 142300 | 14298054075 | 33150 | 33100 | 33150 | 33100 | 1270 |
| 268 | 20250404 | 142200 | 14255988025 | 33150 | 33050 | 33150 | 33050 | 808 |
| 269 | 20250404 | 142100 | 14229258725 | 33050 | 33100 | 33100 | 33050 | 786 |
| 270 | 20250404 | 142000 | 14203266125 | 33100 | 33100 | 33100 | 33050 | 773 |
| 271 | 20250404 | 141900 | 14177707325 | 33100 | 33050 | 33100 | 33000 | 845 |
| 272 | 20250404 | 141800 | 14149793675 | 33100 | 33050 | 33100 | 32950 | 748 |
| 273 | 20250404 | 141700 | 14125097175 | 33050 | 33100 | 33150 | 32950 | 821 |
| 274 | 20250404 | 141600 | 14097970475 | 33000 | 33000 | 33050 | 32900 | 884 |
| 275 | 20250404 | 141500 | 14068801525 | 32950 | 33050 | 33050 | 32950 | 2253 |
| 276 | 20250404 | 141400 | 13994465025 | 33050 | 33050 | 33050 | 33000 | 664 |
| 277 | 20250404 | 141300 | 13972544375 | 33050 | 33000 | 33050 | 32950 | 868 |
| 278 | 20250404 | 141200 | 13943902925 | 32950 | 33000 | 33000 | 32900 | 1120 |
| 279 | 20250404 | 141100 | 13906998125 | 33000 | 33050 | 33050 | 32950 | 691 |
| 280 | 20250404 | 141000 | 13884189525 | 33050 | 33000 | 33100 | 32950 | 963 |
| 281 | 20250404 | 140900 | 13852380775 | 33050 | 32900 | 33050 | 32850 | 1433 |
| 282 | 20250404 | 140800 | 13805216475 | 32950 | 32950 | 32950 | 32900 | 762 |
| 283 | 20250404 | 140700 | 13780137275 | 32950 | 32950 | 33000 | 32850 | 866 |
| 284 | 20250404 | 140600 | 13751639925 | 32950 | 32950 | 33000 | 32900 | 831 |
| 285 | 20250404 | 140500 | 13724267425 | 32950 | 33050 | 33050 | 32850 | 1364 |
| 286 | 20250404 | 140400 | 13679344525 | 33000 | 33150 | 33150 | 32950 | 5709 |
| 287 | 20250404 | 140300 | 13490955025 | 33100 | 33200 | 33250 | 33000 | 4847 |
| 288 | 20250404 | 140200 | 13330652375 | 33200 | 33200 | 33300 | 33150 | 2504 |
| 289 | 20250404 | 140100 | 13247527675 | 33250 | 33300 | 33300 | 33200 | 1987 |
| 290 | 20250404 | 140000 | 13181467025 | 33300 | 33350 | 33350 | 33250 | 542 |
| 291 | 20250404 | 135900 | 13163424125 | 33350 | 33300 | 33350 | 33300 | 754 |
| 292 | 20250404 | 135800 | 13138296325 | 33400 | 33450 | 33450 | 33300 | 1185 |
| 293 | 20250404 | 135700 | 13098769825 | 33350 | 33400 | 33400 | 33350 | 809 |
| 294 | 20250404 | 135600 | 13071771475 | 33400 | 33350 | 33450 | 33350 | 491 |
| 295 | 20250404 | 135500 | 13055379075 | 33450 | 33450 | 33450 | 33350 | 917 |
| 296 | 20250404 | 135400 | 13024765775 | 33400 | 33400 | 33550 | 33350 | 558 |
| 297 | 20250404 | 135300 | 13006116475 | 33400 | 33400 | 33400 | 33350 | 684 |
| 298 | 20250404 | 135200 | 12983294975 | 33400 | 33450 | 33500 | 33350 | 2325 |
| 299 | 20250404 | 135100 | 12905617375 | 33500 | 33500 | 33500 | 33400 | 522 |
| 300 | 20250404 | 135000 | 12888150175 | 33500 | 33600 | 33700 | 33450 | 1310 |
| 301 | 20250404 | 134900 | 12844165875 | 33550 | 33650 | 33650 | 33550 | 631 |
| 302 | 20250404 | 134800 | 12822980425 | 33650 | 33500 | 33650 | 33450 | 2222 |
| 303 | 20250404 | 134700 | 12748467575 | 33500 | 33550 | 33600 | 33500 | 1234 |
| 304 | 20250404 | 134600 | 12707081875 | 33550 | 33500 | 33550 | 33450 | 1379 |
| 305 | 20250404 | 134500 | 12660879375 | 33500 | 33500 | 33500 | 33450 | 136 |
| 306 | 20250404 | 134400 | 12656325325 | 33500 | 33450 | 33500 | 33400 | 639 |
| 307 | 20250404 | 134300 | 12634952575 | 33450 | 33550 | 33550 | 33400 | 234 |
| 308 | 20250404 | 134200 | 12627128925 | 33550 | 33500 | 33550 | 33500 | 277 |
| 309 | 20250404 | 134100 | 12617844775 | 33550 | 33450 | 33550 | 33450 | 67 |
| 310 | 20250404 | 134000 | 12615597575 | 33450 | 33500 | 33550 | 33400 | 1043 |
| 311 | 20250404 | 133900 | 12580667125 | 33550 | 33550 | 33550 | 33500 | 84 |
| 312 | 20250404 | 133800 | 12577852025 | 33550 | 33550 | 33550 | 33500 | 181 |
| 313 | 20250404 | 133700 | 12571780225 | 33550 | 33600 | 33600 | 33500 | 370 |
| 314 | 20250404 | 133600 | 12559369925 | 33600 | 33650 | 33650 | 33500 | 439 |
| 315 | 20250404 | 133500 | 12544637475 | 33650 | 33550 | 33650 | 33550 | 500 |
| 316 | 20250404 | 133400 | 12527839825 | 33600 | 33500 | 33600 | 33500 | 207 |
| 317 | 20250404 | 133300 | 12520894075 | 33550 | 33500 | 33550 | 33450 | 240 |
| 318 | 20250404 | 133200 | 12512860875 | 33500 | 33450 | 33500 | 33450 | 1333 |
| 319 | 20250404 | 133100 | 12468214225 | 33450 | 33450 | 33450 | 33450 | 552 |
| 320 | 20250404 | 133000 | 12449749825 | 33450 | 33500 | 33500 | 33400 | 321 |
| 321 | 20250404 | 132900 | 12439011925 | 33500 | 33500 | 33500 | 33450 | 39 |
| 322 | 20250404 | 132800 | 12437706375 | 33500 | 33450 | 33500 | 33400 | 1131 |
| 323 | 20250404 | 132700 | 12399904775 | 33450 | 33450 | 33500 | 33400 | 258 |
| 324 | 20250404 | 132600 | 12391282775 | 33500 | 33500 | 33500 | 33450 | 147 |
| 325 | 20250404 | 132500 | 12386359625 | 33500 | 33450 | 33500 | 33400 | 761 |
| 326 | 20250404 | 132400 | 12360894025 | 33450 | 33500 | 33500 | 33400 | 386 |
| 327 | 20250404 | 132300 | 12347988375 | 33500 | 33450 | 33500 | 33450 | 67 |
| 328 | 20250404 | 132200 | 12345746575 | 33500 | 33450 | 33500 | 33450 | 315 |
| 329 | 20250404 | 132100 | 12335204925 | 33450 | 33450 | 33500 | 33450 | 760 |
| 330 | 20250404 | 132000 | 12309782625 | 33500 | 33450 | 33500 | 33450 | 430 |
| 331 | 20250404 | 131900 | 12295389475 | 33500 | 33500 | 33500 | 33450 | 380 |
| 332 | 20250404 | 131800 | 12282669775 | 33500 | 33550 | 33550 | 33450 | 945 |
| 333 | 20250404 | 131700 | 12251022125 | 33550 | 33550 | 33550 | 33500 | 227 |
| 334 | 20250404 | 131600 | 12243414425 | 33550 | 33550 | 33550 | 33500 | 536 |
| 335 | 20250404 | 131500 | 12225453525 | 33500 | 33550 | 33550 | 33500 | 190 |
| 336 | 20250404 | 131400 | 12219084525 | 33550 | 33550 | 33550 | 33450 | 277 |
| 337 | 20250404 | 131300 | 12209801125 | 33550 | 33550 | 33550 | 33500 | 438 |
| 338 | 20250404 | 131200 | 12195116125 | 33550 | 33550 | 33550 | 33550 | 185 |
| 339 | 20250404 | 131100 | 12188909375 | 33550 | 33550 | 33550 | 33500 | 260 |
| 340 | 20250404 | 131000 | 12180192575 | 33550 | 33500 | 33550 | 33450 | 675 |
| 341 | 20250404 | 130900 | 12157572175 | 33500 | 33500 | 33500 | 33500 | 142 |
| 342 | 20250404 | 130800 | 12152815175 | 33500 | 33450 | 33500 | 33350 | 213 |
| 343 | 20250404 | 130700 | 12145694675 | 33500 | 33450 | 33500 | 33450 | 117 |
| 344 | 20250404 | 130600 | 12141776725 | 33450 | 33350 | 33450 | 33300 | 1977 |
| 345 | 20250404 | 130500 | 12075888675 | 33400 | 33450 | 33500 | 33350 | 1187 |
| 346 | 20250404 | 130400 | 12036275225 | 33500 | 33500 | 33500 | 33400 | 556 |
| 347 | 20250404 | 130300 | 12017673025 | 33500 | 33500 | 33500 | 33500 | 216 |
| 348 | 20250404 | 130200 | 12010437025 | 33500 | 33450 | 33500 | 33350 | 495 |
| 349 | 20250404 | 130100 | 11993881325 | 33450 | 33550 | 33550 | 33400 | 1643 |
| 350 | 20250404 | 130000 | 11938933225 | 33500 | 33550 | 33550 | 33500 | 113 |
| 351 | 20250404 | 125900 | 11935144875 | 33550 | 33550 | 33550 | 33500 | 922 |
| 352 | 20250404 | 125800 | 11904246125 | 33550 | 33550 | 33550 | 33500 | 203 |
| 353 | 20250404 | 125700 | 11897442475 | 33550 | 33550 | 33550 | 33550 | 196 |
| 354 | 20250404 | 125600 | 11890866675 | 33550 | 33550 | 33550 | 33550 | 148 |
| 355 | 20250404 | 125500 | 11885901275 | 33550 | 33550 | 33550 | 33500 | 217 |
| 356 | 20250404 | 125400 | 11878624875 | 33550 | 33550 | 33550 | 33500 | 140 |
| 357 | 20250404 | 125300 | 11873930975 | 33500 | 33600 | 33600 | 33500 | 167 |
| 358 | 20250404 | 125200 | 11868327525 | 33550 | 33600 | 33600 | 33550 | 112 |
| 359 | 20250404 | 125100 | 11864567275 | 33600 | 33550 | 33600 | 33550 | 113 |
| 360 | 20250404 | 125000 | 11860770825 | 33550 | 33550 | 33600 | 33550 | 163 |
| 361 | 20250404 | 124900 | 11855300725 | 33550 | 33550 | 33550 | 33550 | 188 |
| 362 | 20250404 | 124800 | 11848993325 | 33550 | 33500 | 33550 | 33450 | 287 |
| 363 | 20250404 | 124700 | 11839382525 | 33550 | 33550 | 33550 | 33500 | 429 |
| 364 | 20250404 | 124600 | 11824998625 | 33550 | 33550 | 33550 | 33500 | 85 |
| 365 | 20250404 | 124500 | 11822147075 | 33550 | 33550 | 33550 | 33500 | 399 |
| 366 | 20250404 | 124400 | 11808763875 | 33500 | 33550 | 33600 | 33450 | 843 |
| 367 | 20250404 | 124300 | 11780520425 | 33550 | 33600 | 33600 | 33550 | 114 |
| 368 | 20250404 | 124200 | 11776690825 | 33550 | 33600 | 33600 | 33550 | 173 |
| 369 | 20250404 | 124100 | 11770884325 | 33600 | 33650 | 33650 | 33550 | 1125 |
| 370 | 20250404 | 124000 | 11733081525 | 33650 | 33650 | 33650 | 33550 | 456 |
| 371 | 20250404 | 123900 | 11717762625 | 33650 | 33600 | 33650 | 33600 | 130 |
| 372 | 20250404 | 123800 | 11713392875 | 33600 | 33600 | 33650 | 33600 | 65 |
| 373 | 20250404 | 123700 | 11711206675 | 33550 | 33650 | 33650 | 33550 | 176 |
| 374 | 20250404 | 123600 | 11705290425 | 33600 | 33600 | 33600 | 33550 | 173 |
| 375 | 20250404 | 123500 | 11699480875 | 33600 | 33600 | 33600 | 33600 | 195 |
| 376 | 20250404 | 123400 | 11692928875 | 33600 | 33600 | 33600 | 33550 | 162 |
| 377 | 20250404 | 123300 | 11687490225 | 33600 | 33600 | 33600 | 33600 | 130 |
| 378 | 20250404 | 123200 | 11683122225 | 33600 | 33600 | 33600 | 33550 | 348 |
| 379 | 20250404 | 123100 | 11671438425 | 33650 | 33650 | 33650 | 33550 | 289 |
| 380 | 20250404 | 123000 | 11661728825 | 33650 | 33650 | 33650 | 33650 | 60 |
| 381 | 20250404 | 122900 | 11659709825 | 33650 | 33600 | 33650 | 33600 | 666 |
| 382 | 20250404 | 122800 | 11637326125 | 33600 | 33600 | 33600 | 33550 | 61 |
| 383 | 20250404 | 122700 | 11635276725 | 33600 | 33550 | 33600 | 33500 | 272 |
| 384 | 20250404 | 122600 | 11626144875 | 33550 | 33600 | 33600 | 33550 | 1228 |
| 385 | 20250404 | 122500 | 11584934125 | 33550 | 33600 | 33600 | 33550 | 148 |
| 386 | 20250404 | 122400 | 11579961375 | 33550 | 33650 | 33650 | 33500 | 1987 |
| 387 | 20250404 | 122300 | 11513331075 | 33650 | 33500 | 33650 | 33500 | 1026 |
| 388 | 20250404 | 122200 | 11478920125 | 33500 | 33500 | 33500 | 33500 | 24 |
| 389 | 20250404 | 122100 | 11478116125 | 33500 | 33450 | 33500 | 33450 | 259 |
| 390 | 20250404 | 122000 | 11469443925 | 33400 | 33400 | 33400 | 33250 | 5611 |
| 391 | 20250404 | 121900 | 11282785125 | 33400 | 33400 | 33500 | 33350 | 4245 |
| 392 | 20250404 | 121800 | 11141004525 | 33400 | 33350 | 33400 | 33350 | 373 |
| 393 | 20250404 | 121700 | 11128563525 | 33400 | 33250 | 33400 | 33250 | 849 |
| 394 | 20250404 | 121600 | 11100316075 | 33250 | 33350 | 33450 | 33250 | 2243 |
| 395 | 20250404 | 121500 | 11025494350 | 33350 | 33450 | 33450 | 33350 | 1106 |
| 396 | 20250404 | 121400 | 10988570100 | 33450 | 33450 | 33450 | 33400 | 601 |
| 397 | 20250404 | 121300 | 10968472100 | 33500 | 33550 | 33550 | 33500 | 215 |
| 398 | 20250404 | 121200 | 10961264650 | 33550 | 33550 | 33550 | 33500 | 42 |
| 399 | 20250404 | 121100 | 10959855750 | 33550 | 33550 | 33550 | 33450 | 603 |
| 400 | 20250404 | 121000 | 10939644100 | 33550 | 33500 | 33550 | 33450 | 149 |
| 401 | 20250404 | 120900 | 10934651800 | 33450 | 33500 | 33500 | 33450 | 1266 |
| 402 | 20250404 | 120800 | 10892269500 | 33500 | 33550 | 33550 | 33500 | 870 |
| 403 | 20250404 | 120700 | 10863123050 | 33550 | 33550 | 33550 | 33500 | 455 |
| 404 | 20250404 | 120600 | 10847861050 | 33550 | 33550 | 33600 | 33450 | 5328 |
| 405 | 20250404 | 120500 | 10669429800 | 33600 | 33700 | 33750 | 33600 | 3265 |
| 406 | 20250404 | 120400 | 10559634300 | 33700 | 33800 | 33900 | 33700 | 1815 |
| 407 | 20250404 | 120300 | 10498344450 | 33800 | 33900 | 33900 | 33800 | 1674 |
| 408 | 20250404 | 120200 | 10441675900 | 33900 | 33950 | 33950 | 33850 | 1420 |
| 409 | 20250404 | 120100 | 10393541750 | 33950 | 33950 | 34000 | 33900 | 505 |
| 410 | 20250404 | 120000 | 10376392000 | 33950 | 34000 | 34050 | 33950 | 1024 |
| 411 | 20250404 | 115900 | 10341577600 | 34000 | 34150 | 34150 | 34000 | 1324 |
| 412 | 20250404 | 115800 | 10296490450 | 34100 | 34050 | 34150 | 34050 | 408 |
| 413 | 20250404 | 115700 | 10282576800 | 34100 | 34150 | 34150 | 34050 | 277 |
| 414 | 20250404 | 115600 | 10273133100 | 34100 | 34150 | 34150 | 34050 | 114 |
| 415 | 20250404 | 115500 | 10269246000 | 34150 | 34100 | 34200 | 34100 | 182 |
| 416 | 20250404 | 115400 | 10263034000 | 34150 | 34050 | 34150 | 34050 | 166 |
| 417 | 20250404 | 115300 | 10257379950 | 34100 | 34100 | 34100 | 34050 | 665 |
| 418 | 20250404 | 115200 | 10234729600 | 34050 | 34150 | 34150 | 34000 | 2142 |
| 419 | 20250404 | 115100 | 10161807400 | 34150 | 34100 | 34150 | 34050 | 1053 |
| 420 | 20250404 | 115000 | 10125910400 | 34100 | 34150 | 34150 | 34100 | 66 |
| 421 | 20250404 | 114900 | 10123656550 | 34150 | 34150 | 34200 | 34100 | 289 |
| 422 | 20250404 | 114800 | 10113788000 | 34150 | 34150 | 34150 | 34100 | 55 |
| 423 | 20250404 | 114700 | 10111910450 | 34150 | 34200 | 34200 | 34100 | 161 |
| 424 | 20250404 | 114600 | 10106408300 | 34100 | 34250 | 34250 | 34100 | 78 |
| 425 | 20250404 | 114500 | 10103743850 | 34300 | 34100 | 34300 | 34100 | 594 |
| 426 | 20250404 | 114400 | 10083460450 | 34100 | 34250 | 34250 | 34000 | 2956 |
| 427 | 20250404 | 114300 | 9982605450 | 34250 | 34250 | 34300 | 34250 | 110 |
| 428 | 20250404 | 114200 | 9978833850 | 34300 | 34250 | 34400 | 34200 | 1050 |
| 429 | 20250404 | 114100 | 9942819350 | 34250 | 34250 | 34250 | 34200 | 281 |
| 430 | 20250404 | 114000 | 9933195200 | 34250 | 34200 | 34250 | 34200 | 1098 |
| 431 | 20250404 | 113900 | 9895591550 | 34200 | 34200 | 34200 | 34150 | 174 |
| 432 | 20250404 | 113800 | 9889644550 | 34200 | 34250 | 34300 | 34150 | 1130 |
| 433 | 20250404 | 113700 | 9850929450 | 34250 | 34150 | 34250 | 34150 | 1699 |
| 434 | 20250404 | 113600 | 9792841400 | 34150 | 34100 | 34150 | 34050 | 386 |
| 435 | 20250404 | 113500 | 9779690250 | 34100 | 33950 | 34150 | 33900 | 2226 |
| 436 | 20250404 | 113400 | 9704006550 | 33950 | 34000 | 34000 | 33900 | 2199 |
| 437 | 20250404 | 113300 | 9629449450 | 34000 | 33950 | 34000 | 33850 | 528 |
| 438 | 20250404 | 113200 | 9611523500 | 33950 | 33950 | 33950 | 33900 | 318 |
| 439 | 20250404 | 113100 | 9600730550 | 33950 | 33950 | 33950 | 33900 | 734 |
| 440 | 20250404 | 113000 | 9575841650 | 33950 | 33900 | 33950 | 33900 | 603 |
| 441 | 20250404 | 112900 | 9555390950 | 33900 | 34000 | 34000 | 33900 | 534 |
| 442 | 20250404 | 112800 | 9537285800 | 34000 | 34000 | 34000 | 33950 | 91 |
| 443 | 20250404 | 112700 | 9534191900 | 34000 | 34050 | 34050 | 33850 | 687 |
| 444 | 20250404 | 112600 | 9510891450 | 34050 | 34050 | 34100 | 33900 | 1046 |
| 445 | 20250404 | 112500 | 9475250600 | 33900 | 34100 | 34100 | 33850 | 1725 |
| 446 | 20250404 | 112400 | 9416640400 | 34150 | 34150 | 34250 | 34000 | 1342 |
| 447 | 20250404 | 112300 | 9370835950 | 34250 | 34400 | 34500 | 34100 | 2824 |
| 448 | 20250404 | 112200 | 9273787850 | 34450 | 34350 | 34450 | 34200 | 3013 |
| 449 | 20250404 | 112100 | 9170330350 | 34300 | 34200 | 34300 | 34150 | 2368 |
| 450 | 20250404 | 112000 | 9089292300 | 34150 | 34100 | 34150 | 34100 | 433 |
| 451 | 20250404 | 111900 | 9074514750 | 34050 | 34050 | 34100 | 33850 | 7448 |
| 452 | 20250404 | 111800 | 8822125700 | 34000 | 34300 | 34300 | 33900 | 2687 |
| 453 | 20250404 | 111700 | 8730516150 | 34250 | 34300 | 34350 | 34200 | 4397 |
| 454 | 20250404 | 111600 | 8579845700 | 34350 | 34400 | 34450 | 34350 | 1670 |
| 455 | 20250404 | 111500 | 8522476700 | 34400 | 34500 | 34500 | 34400 | 672 |
| 456 | 20250404 | 111400 | 8499345800 | 34450 | 34450 | 34500 | 34400 | 1254 |
| 457 | 20250404 | 111300 | 8456134350 | 34450 | 34400 | 34500 | 34400 | 2782 |
| 458 | 20250404 | 111200 | 8360265050 | 34450 | 34500 | 34550 | 34300 | 5802 |
| 459 | 20250404 | 111100 | 8161055300 | 34500 | 34450 | 34500 | 34350 | 8353 |
| 460 | 20250404 | 111000 | 7873220750 | 34450 | 34300 | 34450 | 34300 | 6790 |
| 461 | 20250404 | 110900 | 7639649850 | 34350 | 34250 | 34350 | 34250 | 5094 |
| 462 | 20250404 | 110800 | 7464990950 | 34250 | 34100 | 34250 | 34100 | 5263 |
| 463 | 20250404 | 110700 | 7285149100 | 34100 | 34000 | 34100 | 33950 | 3689 |
| 464 | 20250404 | 110600 | 7159647200 | 33950 | 33950 | 34000 | 33900 | 511 |
| 465 | 20250404 | 110500 | 7142298500 | 33950 | 33800 | 33950 | 33800 | 467 |
| 466 | 20250404 | 110400 | 7126487600 | 33800 | 33800 | 33800 | 33700 | 2253 |
| 467 | 20250404 | 110300 | 7050399750 | 33850 | 34000 | 34000 | 33850 | 358 |
| 468 | 20250404 | 110200 | 7038255350 | 34000 | 34050 | 34050 | 33800 | 730 |
| 469 | 20250404 | 110100 | 7013510700 | 34050 | 34100 | 34100 | 34000 | 5847 |
| 470 | 20250404 | 110000 | 6814412350 | 34100 | 34050 | 34100 | 34050 | 3380 |
| 471 | 20250404 | 105900 | 6699229300 | 34050 | 34000 | 34050 | 33950 | 3866 |
| 472 | 20250404 | 105800 | 6567913550 | 34000 | 34000 | 34050 | 33950 | 323 |
| 473 | 20250404 | 105700 | 6556930800 | 34000 | 33950 | 34050 | 33950 | 2460 |
| 474 | 20250404 | 105600 | 6473305500 | 33950 | 34050 | 34050 | 33900 | 3322 |
| 475 | 20250404 | 105500 | 6360645450 | 34050 | 34050 | 34050 | 34000 | 288 |
| 476 | 20250404 | 105400 | 6350850650 | 34050 | 34050 | 34050 | 34000 | 202 |
| 477 | 20250404 | 105300 | 6343973850 | 34000 | 33900 | 34100 | 33900 | 5393 |
| 478 | 20250404 | 105200 | 6160563950 | 33900 | 33950 | 33950 | 33875 | 1164 |
| 479 | 20250404 | 105100 | 6121099800 | 33900 | 33950 | 34000 | 33900 | 3305 |
| 480 | 20250404 | 105000 | 6008901850 | 34000 | 33950 | 34000 | 33950 | 1905 |
| 481 | 20250404 | 104900 | 5944222700 | 33950 | 33950 | 33950 | 33900 | 150 |
| 482 | 20250404 | 104800 | 5939130250 | 33950 | 33950 | 33950 | 33900 | 504 |
| 483 | 20250404 | 104700 | 5922029850 | 33900 | 33850 | 33950 | 33850 | 1589 |
| 484 | 20250404 | 104600 | 5868191650 | 33850 | 33850 | 33900 | 33800 | 484 |
| 485 | 20250404 | 104500 | 5851802000 | 33850 | 33800 | 33850 | 33800 | 396 |
| 486 | 20250404 | 104400 | 5838416300 | 33750 | 33800 | 33800 | 33750 | 283 |
| 487 | 20250404 | 104300 | 5828850950 | 33800 | 33800 | 33800 | 33800 | 1706 |
| 488 | 20250404 | 104200 | 5771188150 | 33850 | 33750 | 33850 | 33750 | 1830 |
| 489 | 20250404 | 104100 | 5709397500 | 33800 | 33750 | 33800 | 33750 | 2077 |
| 490 | 20250404 | 104000 | 5639246300 | 33800 | 33750 | 33800 | 33750 | 269 |
| 491 | 20250404 | 103900 | 5630163050 | 33750 | 33750 | 33800 | 33750 | 895 |
| 492 | 20250404 | 103800 | 5599956450 | 33750 | 33850 | 33850 | 33750 | 1942 |
| 493 | 20250404 | 103700 | 5534379550 | 33850 | 33800 | 33850 | 33800 | 197 |
| 494 | 20250404 | 103600 | 5527711350 | 33850 | 33850 | 33850 | 33850 | 173 |
| 495 | 20250404 | 103500 | 5521855300 | 33850 | 33850 | 33850 | 33850 | 66 |
| 496 | 20250404 | 103400 | 5519621200 | 33850 | 33850 | 33850 | 33800 | 262 |
| 497 | 20250404 | 103300 | 5510758950 | 33800 | 33800 | 33800 | 33750 | 684 |
| 498 | 20250404 | 103200 | 5487642600 | 33800 | 33800 | 33800 | 33800 | 433 |
| 499 | 20250404 | 103100 | 5473007200 | 33800 | 33850 | 33850 | 33800 | 449 |
| 500 | 20250404 | 103000 | 5457828500 | 33850 | 33850 | 33850 | 33850 | 134 |
| 501 | 20250404 | 102900 | 5453292600 | 33850 | 33800 | 33850 | 33750 | 752 |
| 502 | 20250404 | 102800 | 5427874050 | 33800 | 33800 | 33800 | 33800 | 167 |
| 503 | 20250404 | 102700 | 5422229450 | 33750 | 33900 | 33900 | 33750 | 7145 |
| 504 | 20250404 | 102600 | 5180737750 | 33950 | 33900 | 33950 | 33900 | 117 |
| 505 | 20250404 | 102500 | 5176766350 | 33950 | 33950 | 33950 | 33900 | 128 |
| 506 | 20250404 | 102400 | 5172420850 | 33950 | 33950 | 33950 | 33900 | 195 |
| 507 | 20250404 | 102300 | 5165802600 | 33950 | 33850 | 33950 | 33850 | 1250 |
| 508 | 20250404 | 102200 | 5123422200 | 33850 | 33850 | 33900 | 33750 | 394 |
| 509 | 20250404 | 102100 | 5110086400 | 33800 | 33800 | 33850 | 33800 | 334 |
| 510 | 20250404 | 102000 | 5098794700 | 33800 | 33800 | 33850 | 33750 | 2566 |
| 511 | 20250404 | 101900 | 5012089300 | 33850 | 33850 | 33850 | 33800 | 389 |
| 512 | 20250404 | 101800 | 4998934150 | 33850 | 33850 | 33850 | 33850 | 145 |
| 513 | 20250404 | 101700 | 4994025900 | 33850 | 33800 | 33850 | 33800 | 227 |
| 514 | 20250404 | 101600 | 4986349450 | 33800 | 33850 | 33850 | 33800 | 1079 |
| 515 | 20250404 | 101500 | 4949872100 | 33850 | 33850 | 33850 | 33800 | 266 |
| 516 | 20250404 | 101400 | 4940877500 | 33850 | 34000 | 34000 | 33800 | 3629 |
| 517 | 20250404 | 101300 | 4817873250 | 34000 | 34000 | 34000 | 34000 | 725 |
| 518 | 20250404 | 101200 | 4793223250 | 34000 | 34050 | 34050 | 33950 | 2264 |
| 519 | 20250404 | 101100 | 4716247650 | 34050 | 34050 | 34100 | 34000 | 5565 |
| 520 | 20250404 | 101000 | 4526809500 | 34050 | 33950 | 34050 | 33950 | 6473 |
| 521 | 20250404 | 100900 | 4306916600 | 34000 | 34000 | 34050 | 34000 | 2229 |
| 522 | 20250404 | 100800 | 4231128400 | 34000 | 34100 | 34100 | 34000 | 368 |
| 523 | 20250404 | 100700 | 4218600600 | 34100 | 34100 | 34100 | 34050 | 212 |
| 524 | 20250404 | 100600 | 4211378850 | 34050 | 34000 | 34050 | 33950 | 2760 |
| 525 | 20250404 | 100500 | 4117614250 | 34000 | 34000 | 34000 | 34000 | 110 |
| 526 | 20250404 | 100400 | 4113874250 | 34000 | 34100 | 34100 | 33900 | 833 |
| 527 | 20250404 | 100300 | 4085534400 | 34050 | 34100 | 34100 | 34050 | 244 |
| 528 | 20250404 | 100200 | 4077215500 | 34100 | 34100 | 34150 | 34100 | 574 |
| 529 | 20250404 | 100100 | 4057636950 | 34100 | 34050 | 34100 | 34050 | 244 |
| 530 | 20250404 | 100000 | 4049324650 | 34100 | 34100 | 34150 | 34050 | 331 |
| 531 | 20250404 | 095900 | 4038031400 | 34150 | 34200 | 34200 | 34150 | 87 |
| 532 | 20250404 | 095800 | 4035058400 | 34200 | 34150 | 34200 | 34150 | 472 |
| 533 | 20250404 | 095700 | 4018921800 | 34150 | 34150 | 34150 | 34100 | 204 |
| 534 | 20250404 | 095600 | 4011955300 | 34150 | 34200 | 34200 | 34000 | 1724 |
| 535 | 20250404 | 095500 | 3953117150 | 34200 | 34200 | 34250 | 34150 | 135 |
| 536 | 20250404 | 095400 | 3948498350 | 34200 | 34250 | 34250 | 34200 | 506 |
| 537 | 20250404 | 095300 | 3931191050 | 34200 | 34200 | 34200 | 34150 | 489 |
| 538 | 20250404 | 095200 | 3914467300 | 34200 | 34150 | 34200 | 34100 | 413 |
| 539 | 20250404 | 095100 | 3900354300 | 34200 | 34200 | 34250 | 34200 | 553 |
| 540 | 20250404 | 095000 | 3881433050 | 34250 | 34300 | 34350 | 34250 | 1380 |
| 541 | 20250404 | 094900 | 3834129300 | 34300 | 34250 | 34300 | 34250 | 1680 |
| 542 | 20250404 | 094800 | 3776512450 | 34250 | 34300 | 34350 | 34200 | 1900 |
| 543 | 20250404 | 094700 | 3711386600 | 34300 | 34150 | 34350 | 34100 | 14540 |
| 544 | 20250404 | 094600 | 3212911300 | 34100 | 34050 | 34150 | 34000 | 1299 |
| 545 | 20250404 | 094500 | 3168665600 | 34050 | 33950 | 34100 | 33900 | 751 |
| 546 | 20250404 | 094400 | 3143150100 | 33950 | 34050 | 34050 | 33950 | 1858 |
| 547 | 20250404 | 094300 | 3080006600 | 34100 | 34100 | 34100 | 34100 | 154 |
| 548 | 20250404 | 094200 | 3074755200 | 34150 | 34150 | 34150 | 34050 | 699 |
| 549 | 20250404 | 094100 | 3050916500 | 34200 | 34150 | 34200 | 34150 | 1352 |
| 550 | 20250404 | 094000 | 3004712650 | 34250 | 34150 | 34250 | 34150 | 739 |
| 551 | 20250404 | 093900 | 2979426000 | 34250 | 34225 | 34250 | 34200 | 1815 |
| 552 | 20250404 | 093800 | 2917322400 | 34250 | 34200 | 34250 | 34150 | 2968 |
| 553 | 20250404 | 093700 | 2815786850 | 34200 | 34050 | 34200 | 34000 | 4549 |
| 554 | 20250404 | 093600 | 2660688800 | 34050 | 34000 | 34050 | 33950 | 1082 |
| 555 | 20250404 | 093500 | 2623893550 | 34000 | 34000 | 34100 | 34000 | 1892 |
| 556 | 20250404 | 093400 | 2559467050 | 34000 | 34000 | 34100 | 34000 | 2012 |
| 557 | 20250404 | 093300 | 2490960550 | 34050 | 33950 | 34100 | 33950 | 2881 |
| 558 | 20250404 | 093200 | 2392967425 | 33950 | 33900 | 34000 | 33900 | 3762 |
| 559 | 20250404 | 093100 | 2265209075 | 33900 | 33850 | 33900 | 33800 | 3341 |
| 560 | 20250404 | 093000 | 2152046875 | 33850 | 33900 | 33950 | 33850 | 1514 |
| 561 | 20250404 | 092900 | 2100729550 | 33900 | 33800 | 33900 | 33800 | 2607 |
| 562 | 20250404 | 092800 | 2012429175 | 33850 | 33800 | 33850 | 33800 | 2811 |
| 563 | 20250404 | 092700 | 1917349675 | 33800 | 33750 | 33850 | 33750 | 3667 |
| 564 | 20250404 | 092600 | 1793415600 | 33700 | 33650 | 33700 | 33650 | 1336 |
| 565 | 20250404 | 092500 | 1748412200 | 33650 | 33700 | 33700 | 33650 | 432 |
| 566 | 20250404 | 092400 | 1733873900 | 33650 | 33700 | 33700 | 33650 | 231 |
| 567 | 20250404 | 092300 | 1726093200 | 33700 | 33700 | 33750 | 33700 | 767 |
| 568 | 20250404 | 092200 | 1700237400 | 33700 | 33600 | 33700 | 33600 | 294 |
| 569 | 20250404 | 092100 | 1690340500 | 33600 | 33600 | 33650 | 33575 | 571 |
| 570 | 20250404 | 092000 | 1671153550 | 33600 | 33700 | 33700 | 33600 | 2576 |
| 571 | 20250404 | 091900 | 1584442900 | 33750 | 33750 | 33750 | 33700 | 86 |
| 572 | 20250404 | 091800 | 1581540850 | 33800 | 33750 | 33800 | 33700 | 1222 |
| 573 | 20250404 | 091700 | 1540297050 | 33700 | 33750 | 33800 | 33700 | 3926 |
| 574 | 20250404 | 091600 | 1407940150 | 33750 | 33750 | 33750 | 33750 | 738 |
| 575 | 20250404 | 091500 | 1383032650 | 33750 | 33800 | 33850 | 33750 | 6247 |
| 576 | 20250404 | 091400 | 1171809300 | 33800 | 33800 | 33800 | 33700 | 615 |
| 577 | 20250404 | 091300 | 1151070550 | 33850 | 33700 | 33850 | 33700 | 1579 |
| 578 | 20250404 | 091200 | 1097789750 | 33700 | 33700 | 33800 | 33650 | 2637 |
| 579 | 20250404 | 091100 | 1008949950 | 33700 | 33800 | 33850 | 33700 | 1723 |
| 580 | 20250404 | 091000 | 950691750 | 33700 | 33850 | 33900 | 33700 | 3820 |
| 581 | 20250404 | 090900 | 821709400 | 33850 | 33850 | 33900 | 33850 | 225 |
| 582 | 20250404 | 090800 | 814086600 | 33850 | 33850 | 33850 | 33750 | 636 |
| 583 | 20250404 | 090700 | 792590600 | 33800 | 33650 | 33800 | 33650 | 997 |
| 584 | 20250404 | 090600 | 758968300 | 33700 | 33550 | 33800 | 33550 | 4151 |
| 585 | 20250404 | 090500 | 619305750 | 33550 | 33450 | 33600 | 33250 | 1841 |
| 586 | 20250404 | 090400 | 557712100 | 33450 | 33300 | 33450 | 33200 | 2653 |
| 587 | 20250404 | 090300 | 469420500 | 33300 | 33350 | 33500 | 33100 | 1773 |
| 588 | 20250404 | 090200 | 410560800 | 33400 | 33150 | 33450 | 33100 | 2572 |
| 589 | 20250404 | 090100 | 324937050 | 33300 | 33350 | 33500 | 33050 | 1905 |
| 590 | 20250404 | 090000 | 261474500 | 33100 | 33000 | 33500 | 33000 | 7879 |