31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 184700 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 4949 |
| 3 | 20250404 | 184600 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20250404 | 184500 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20250404 | 184400 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20250404 | 184300 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20250404 | 184200 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20250404 | 184100 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20250404 | 184000 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20250404 | 183900 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20250404 | 183800 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20250404 | 183700 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20250404 | 183600 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20250404 | 183500 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20250404 | 183400 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20250404 | 183300 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20250404 | 183200 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20250404 | 183100 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20250404 | 183000 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20250404 | 182900 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20250404 | 182800 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20250404 | 182700 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20250404 | 182600 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20250404 | 182500 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20250404 | 182400 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20250404 | 182300 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20250404 | 182200 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20250404 | 182100 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20250404 | 182000 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20250404 | 181900 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20250404 | 181800 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20250404 | 181700 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 4949 |
| 33 | 20250404 | 181600 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20250404 | 181500 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20250404 | 181400 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20250404 | 181300 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20250404 | 181200 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20250404 | 181100 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20250404 | 181000 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20250404 | 180900 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20250404 | 180800 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20250404 | 180700 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20250404 | 180600 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20250404 | 180500 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20250404 | 180400 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20250404 | 180300 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20250404 | 180200 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20250404 | 180100 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20250404 | 180000 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20250404 | 175900 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20250404 | 175800 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20250404 | 175700 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20250404 | 175600 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20250404 | 175500 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20250404 | 175400 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20250404 | 175300 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20250404 | 175200 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20250404 | 175100 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20250404 | 175000 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20250404 | 174900 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20250404 | 174800 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20250404 | 174700 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 4949 |
| 63 | 20250404 | 174600 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20250404 | 174500 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20250404 | 174400 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20250404 | 174300 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20250404 | 174200 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20250404 | 174100 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20250404 | 174000 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20250404 | 173900 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20250404 | 173800 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20250404 | 173700 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20250404 | 173600 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20250404 | 173500 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20250404 | 173400 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20250404 | 173300 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20250404 | 173200 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20250404 | 173100 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20250404 | 173000 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20250404 | 172900 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20250404 | 172800 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20250404 | 172700 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20250404 | 172600 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20250404 | 172500 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20250404 | 172400 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20250404 | 172300 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20250404 | 172200 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20250404 | 172100 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20250404 | 172000 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20250404 | 171900 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20250404 | 171800 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20250404 | 171700 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 4949 |
| 93 | 20250404 | 171600 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20250404 | 171500 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20250404 | 171400 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20250404 | 171300 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20250404 | 171200 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20250404 | 171100 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20250404 | 171000 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20250404 | 170900 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20250404 | 170800 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20250404 | 170700 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20250404 | 170600 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20250404 | 170500 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20250404 | 170400 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20250404 | 170300 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20250404 | 170200 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20250404 | 170100 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20250404 | 170000 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20250404 | 165900 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20250404 | 165800 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20250404 | 165700 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20250404 | 165600 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20250404 | 165500 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20250404 | 165400 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20250404 | 165300 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20250404 | 165200 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20250404 | 165100 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20250404 | 165000 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20250404 | 164900 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20250404 | 164800 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20250404 | 164700 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 4949 |
| 123 | 20250404 | 164600 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20250404 | 164500 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20250404 | 164400 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20250404 | 164300 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20250404 | 164200 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20250404 | 164100 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20250404 | 164000 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20250404 | 163900 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20250404 | 163800 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20250404 | 163700 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20250404 | 163600 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20250404 | 163500 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20250404 | 163400 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20250404 | 163300 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20250404 | 163200 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20250404 | 163100 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20250404 | 163000 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20250404 | 162900 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20250404 | 162800 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20250404 | 162700 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20250404 | 162600 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20250404 | 162500 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20250404 | 162400 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20250404 | 162300 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20250404 | 162200 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20250404 | 162100 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20250404 | 162000 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20250404 | 161900 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20250404 | 161800 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20250404 | 161700 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 4949 |
| 153 | 20250404 | 161600 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20250404 | 161500 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20250404 | 161400 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20250404 | 161300 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20250404 | 161200 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20250404 | 161100 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20250404 | 161000 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20250404 | 160900 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20250404 | 160800 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20250404 | 160700 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20250404 | 160600 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20250404 | 160500 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20250404 | 160400 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20250404 | 160300 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20250404 | 160200 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20250404 | 160100 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20250404 | 160000 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20250404 | 155900 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20250404 | 155800 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20250404 | 155700 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20250404 | 155600 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20250404 | 155500 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20250404 | 155400 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20250404 | 155300 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20250404 | 155200 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20250404 | 155100 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20250404 | 155000 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20250404 | 154900 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20250404 | 154800 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20250404 | 154700 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 4949 |
| 183 | 20250404 | 154600 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20250404 | 154500 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20250404 | 154400 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20250404 | 154300 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20250404 | 154200 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20250404 | 154100 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20250404 | 154000 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20250404 | 153900 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20250404 | 153800 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20250404 | 153700 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20250404 | 153600 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20250404 | 153500 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20250404 | 153400 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20250404 | 153300 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20250404 | 153200 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20250404 | 153100 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20250404 | 153000 | 4235998825 | 22500 | 22500 | 22500 | 22500 | 4949 |
| 200 | 20250404 | 152900 | 4124646325 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20250404 | 152800 | 4124646325 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20250404 | 152700 | 4124646325 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20250404 | 152600 | 4124646325 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20250404 | 152500 | 4124646325 | 22500 | 22500 | 22500 | 22500 | 0 |
| 205 | 20250404 | 152400 | 4124646325 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20250404 | 152300 | 4124646325 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20250404 | 152200 | 4124646325 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20250404 | 152100 | 4124646325 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20250404 | 152000 | 4124646325 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20250404 | 151900 | 4124646325 | 22500 | 22550 | 22550 | 22500 | 1163 |
| 211 | 20250404 | 151800 | 4098457475 | 22500 | 22550 | 22600 | 22450 | 494 |
| 212 | 20250404 | 151700 | 4087326625 | 22450 | 22550 | 22600 | 22450 | 859 |
| 213 | 20250404 | 151600 | 4067955575 | 22550 | 22550 | 22550 | 22500 | 1396 |
| 214 | 20250404 | 151500 | 4036495925 | 22550 | 22450 | 22550 | 22450 | 1370 |
| 215 | 20250404 | 151400 | 4005663325 | 22450 | 22550 | 22550 | 22450 | 841 |
| 216 | 20250404 | 151300 | 3986739225 | 22550 | 22500 | 22550 | 22500 | 615 |
| 217 | 20250404 | 151200 | 3972890375 | 22550 | 22550 | 22550 | 22500 | 502 |
| 218 | 20250404 | 151100 | 3961582025 | 22600 | 22550 | 22600 | 22550 | 49 |
| 219 | 20250404 | 151000 | 3960477025 | 22550 | 22500 | 22600 | 22500 | 75 |
| 220 | 20250404 | 150900 | 3958784325 | 22550 | 22550 | 22600 | 22500 | 298 |
| 221 | 20250404 | 150800 | 3952066275 | 22550 | 22550 | 22550 | 22550 | 265 |
| 222 | 20250404 | 150700 | 3946090525 | 22500 | 22500 | 22550 | 22450 | 701 |
| 223 | 20250404 | 150600 | 3930316475 | 22450 | 22450 | 22500 | 22450 | 583 |
| 224 | 20250404 | 150500 | 3917223125 | 22500 | 22450 | 22500 | 22450 | 81 |
| 225 | 20250404 | 150400 | 3915404025 | 22450 | 22450 | 22450 | 22450 | 1032 |
| 226 | 20250404 | 150300 | 3892235625 | 22500 | 22550 | 22550 | 22450 | 1358 |
| 227 | 20250404 | 150200 | 3861733575 | 22500 | 22550 | 22550 | 22500 | 257 |
| 228 | 20250404 | 150100 | 3855949975 | 22550 | 22550 | 22600 | 22500 | 615 |
| 229 | 20250404 | 150000 | 3842076175 | 22550 | 22450 | 22550 | 22400 | 605 |
| 230 | 20250404 | 145900 | 3828460575 | 22350 | 22450 | 22450 | 22350 | 239 |
| 231 | 20250404 | 145800 | 3823103325 | 22450 | 22400 | 22450 | 22350 | 974 |
| 232 | 20250404 | 145700 | 3801275875 | 22400 | 22400 | 22400 | 22300 | 319 |
| 233 | 20250404 | 145600 | 3794137475 | 22400 | 22400 | 22400 | 22300 | 211 |
| 234 | 20250404 | 145500 | 3789419475 | 22350 | 22350 | 22350 | 22250 | 559 |
| 235 | 20250404 | 145400 | 3776948825 | 22350 | 22300 | 22350 | 22300 | 679 |
| 236 | 20250404 | 145300 | 3761804375 | 22350 | 22350 | 22350 | 22300 | 50 |
| 237 | 20250404 | 145200 | 3760686975 | 22400 | 22350 | 22400 | 22350 | 155 |
| 238 | 20250404 | 145100 | 3757222675 | 22300 | 22300 | 22300 | 22300 | 112 |
| 239 | 20250404 | 145000 | 3754725075 | 22350 | 22300 | 22400 | 22250 | 636 |
| 240 | 20250404 | 144900 | 3740528975 | 22300 | 22350 | 22400 | 22300 | 242 |
| 241 | 20250404 | 144800 | 3735128975 | 22350 | 22350 | 22400 | 22300 | 78 |
| 242 | 20250404 | 144700 | 3733384525 | 22300 | 22350 | 22350 | 22300 | 251 |
| 243 | 20250404 | 144600 | 3727787025 | 22350 | 22350 | 22350 | 22300 | 181 |
| 244 | 20250404 | 144500 | 3723746525 | 22350 | 22350 | 22400 | 22300 | 1099 |
| 245 | 20250404 | 144400 | 3699183775 | 22350 | 22350 | 22350 | 22300 | 204 |
| 246 | 20250404 | 144300 | 3694628025 | 22350 | 22350 | 22350 | 22350 | 721 |
| 247 | 20250404 | 144200 | 3678513675 | 22400 | 22300 | 22400 | 22300 | 537 |
| 248 | 20250404 | 144100 | 3666512925 | 22350 | 22350 | 22350 | 22350 | 178 |
| 249 | 20250404 | 144000 | 3662534625 | 22300 | 22300 | 22300 | 22300 | 590 |
| 250 | 20250404 | 143900 | 3649377625 | 22300 | 22300 | 22300 | 22300 | 222 |
| 251 | 20250404 | 143800 | 3644427025 | 22300 | 22300 | 22300 | 22250 | 387 |
| 252 | 20250404 | 143700 | 3635801025 | 22200 | 22300 | 22300 | 22200 | 141 |
| 253 | 20250404 | 143600 | 3632663625 | 22200 | 22200 | 22200 | 22200 | 78 |
| 254 | 20250404 | 143500 | 3630932025 | 22200 | 22200 | 22200 | 22200 | 379 |
| 255 | 20250404 | 143400 | 3622518225 | 22150 | 22200 | 22200 | 22150 | 330 |
| 256 | 20250404 | 143300 | 3615196175 | 22150 | 22150 | 22150 | 22150 | 791 |
| 257 | 20250404 | 143200 | 3597675525 | 22150 | 22200 | 22250 | 22150 | 410 |
| 258 | 20250404 | 143100 | 3588574775 | 22300 | 22200 | 22300 | 22200 | 185 |
| 259 | 20250404 | 143000 | 3584459475 | 22200 | 22150 | 22200 | 22150 | 126 |
| 260 | 20250404 | 142900 | 3581664775 | 22200 | 22350 | 22350 | 22200 | 1947 |
| 261 | 20250404 | 142800 | 3538408775 | 22350 | 22250 | 22350 | 22250 | 6197 |
| 262 | 20250404 | 142700 | 3400516125 | 22250 | 22350 | 22350 | 22250 | 227 |
| 263 | 20250404 | 142600 | 3395460175 | 22300 | 22300 | 22300 | 22300 | 68 |
| 264 | 20250404 | 142500 | 3393943775 | 22300 | 22250 | 22300 | 22250 | 667 |
| 265 | 20250404 | 142400 | 3379075875 | 22300 | 22200 | 22300 | 22200 | 404 |
| 266 | 20250404 | 142300 | 3370105925 | 22250 | 22150 | 22250 | 22150 | 417 |
| 267 | 20250404 | 142200 | 3360833625 | 22200 | 22200 | 22250 | 22150 | 1742 |
| 268 | 20250404 | 142100 | 3322220025 | 22150 | 22150 | 22150 | 22150 | 0 |
| 269 | 20250404 | 142000 | 3322220025 | 22150 | 22150 | 22150 | 22150 | 0 |
| 270 | 20250404 | 141900 | 3322220025 | 22150 | 22150 | 22150 | 22150 | 0 |
| 271 | 20250404 | 141800 | 3322220025 | 22150 | 22150 | 22150 | 22150 | 1 |
| 272 | 20250404 | 141700 | 3322197875 | 22150 | 22150 | 22200 | 22150 | 724 |
| 273 | 20250404 | 141600 | 3306133375 | 22150 | 22150 | 22150 | 22150 | 0 |
| 274 | 20250404 | 141500 | 3306133375 | 22150 | 22200 | 22200 | 22150 | 358 |
| 275 | 20250404 | 141400 | 3298198975 | 22150 | 22250 | 22250 | 22150 | 160 |
| 276 | 20250404 | 141300 | 3294648600 | 22250 | 22200 | 22250 | 22200 | 95 |
| 277 | 20250404 | 141200 | 3292536550 | 22200 | 22150 | 22200 | 22150 | 1362 |
| 278 | 20250404 | 141100 | 3262300200 | 22200 | 22150 | 22200 | 22150 | 321 |
| 279 | 20250404 | 141000 | 3255179500 | 22150 | 22150 | 22200 | 22050 | 391 |
| 280 | 20250404 | 140900 | 3246541600 | 22050 | 22100 | 22100 | 22050 | 288 |
| 281 | 20250404 | 140800 | 3240182300 | 22050 | 22150 | 22200 | 22050 | 3696 |
| 282 | 20250404 | 140700 | 3158496050 | 22150 | 22200 | 22200 | 22150 | 3045 |
| 283 | 20250404 | 140600 | 3091047950 | 22200 | 22200 | 22200 | 22200 | 667 |
| 284 | 20250404 | 140500 | 3076240550 | 22150 | 22250 | 22250 | 22150 | 2800 |
| 285 | 20250404 | 140400 | 3014185900 | 22250 | 22250 | 22250 | 22250 | 143 |
| 286 | 20250404 | 140300 | 3011004150 | 22250 | 22250 | 22250 | 22250 | 95 |
| 287 | 20250404 | 140200 | 3008890400 | 22250 | 22300 | 22300 | 22200 | 1574 |
| 288 | 20250404 | 140100 | 2973924050 | 22350 | 22250 | 22350 | 22250 | 16 |
| 289 | 20250404 | 140000 | 2973567950 | 22300 | 22250 | 22300 | 22200 | 1404 |
| 290 | 20250404 | 135900 | 2942330400 | 22250 | 22250 | 22250 | 22250 | 132 |
| 291 | 20250404 | 135800 | 2939393400 | 22250 | 22250 | 22250 | 22250 | 12 |
| 292 | 20250404 | 135700 | 2939126400 | 22250 | 22250 | 22250 | 22250 | 259 |
| 293 | 20250404 | 135600 | 2933363650 | 22250 | 22250 | 22250 | 22200 | 479 |
| 294 | 20250404 | 135500 | 2922708400 | 22250 | 22250 | 22250 | 22250 | 8 |
| 295 | 20250404 | 135400 | 2922530400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 296 | 20250404 | 135300 | 2922530400 | 22300 | 22300 | 22300 | 22300 | 10 |
| 297 | 20250404 | 135200 | 2922307400 | 22300 | 22275 | 22300 | 22275 | 540 |
| 298 | 20250404 | 135100 | 2910265625 | 22250 | 22250 | 22250 | 22250 | 5 |
| 299 | 20250404 | 135000 | 2910154375 | 22275 | 22275 | 22275 | 22275 | 1 |
| 300 | 20250404 | 134900 | 2910132100 | 22250 | 22250 | 22250 | 22250 | 186 |
| 301 | 20250404 | 134800 | 2905993600 | 22300 | 22300 | 22300 | 22250 | 216 |
| 302 | 20250404 | 134700 | 2901187000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 303 | 20250404 | 134600 | 2901187000 | 22300 | 22300 | 22300 | 22300 | 7 |
| 304 | 20250404 | 134500 | 2901030900 | 22350 | 22300 | 22350 | 22300 | 101 |
| 305 | 20250404 | 134400 | 2898778550 | 22300 | 22250 | 22300 | 22250 | 14 |
| 306 | 20250404 | 134300 | 2898466950 | 22250 | 22300 | 22300 | 22250 | 413 |
| 307 | 20250404 | 134200 | 2889277650 | 22300 | 22300 | 22300 | 22250 | 298 |
| 308 | 20250404 | 134100 | 2882636450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 309 | 20250404 | 134000 | 2882636450 | 22250 | 22250 | 22250 | 22250 | 2 |
| 310 | 20250404 | 133900 | 2882591950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 311 | 20250404 | 133800 | 2882591950 | 22300 | 22250 | 22300 | 22250 | 12 |
| 312 | 20250404 | 133700 | 2882324850 | 22250 | 22250 | 22300 | 22250 | 243 |
| 313 | 20250404 | 133600 | 2876913100 | 22250 | 22250 | 22250 | 22250 | 76 |
| 314 | 20250404 | 133500 | 2875222100 | 22250 | 22250 | 22250 | 22250 | 5 |
| 315 | 20250404 | 133400 | 2875110850 | 22250 | 22300 | 22300 | 22250 | 32 |
| 316 | 20250404 | 133300 | 2874397400 | 22300 | 22300 | 22300 | 22300 | 252 |
| 317 | 20250404 | 133200 | 2868777800 | 22250 | 22250 | 22250 | 22250 | 10 |
| 318 | 20250404 | 133100 | 2868555300 | 22250 | 22300 | 22300 | 22250 | 336 |
| 319 | 20250404 | 133000 | 2861078800 | 22300 | 22300 | 22300 | 22300 | 8 |
| 320 | 20250404 | 132900 | 2860900400 | 22300 | 22300 | 22300 | 22300 | 1 |
| 321 | 20250404 | 132800 | 2860878100 | 22250 | 22250 | 22250 | 22250 | 31 |
| 322 | 20250404 | 132700 | 2860188350 | 22250 | 22250 | 22250 | 22250 | 18 |
| 323 | 20250404 | 132600 | 2859787850 | 22250 | 22250 | 22250 | 22250 | 162 |
| 324 | 20250404 | 132500 | 2856183350 | 22200 | 22200 | 22200 | 22200 | 10 |
| 325 | 20250404 | 132400 | 2855961350 | 22200 | 22200 | 22200 | 22200 | 53 |
| 326 | 20250404 | 132300 | 2854784750 | 22250 | 22250 | 22250 | 22200 | 380 |
| 327 | 20250404 | 132200 | 2846347450 | 22200 | 22250 | 22250 | 22200 | 314 |
| 328 | 20250404 | 132100 | 2839365950 | 22200 | 22200 | 22200 | 22200 | 100 |
| 329 | 20250404 | 132000 | 2837145950 | 22250 | 22250 | 22250 | 22250 | 1 |
| 330 | 20250404 | 131900 | 2837123700 | 22250 | 22250 | 22250 | 22200 | 353 |
| 331 | 20250404 | 131800 | 2829286450 | 22200 | 22200 | 22200 | 22150 | 751 |
| 332 | 20250404 | 131700 | 2812615150 | 22200 | 22200 | 22200 | 22200 | 456 |
| 333 | 20250404 | 131600 | 2802491950 | 22250 | 22250 | 22250 | 22250 | 14 |
| 334 | 20250404 | 131500 | 2802180450 | 22250 | 22200 | 22250 | 22200 | 147 |
| 335 | 20250404 | 131400 | 2798916550 | 22200 | 22250 | 22250 | 22200 | 862 |
| 336 | 20250404 | 131300 | 2779765100 | 22250 | 22300 | 22300 | 22250 | 483 |
| 337 | 20250404 | 131200 | 2769012600 | 22300 | 22300 | 22300 | 22250 | 58 |
| 338 | 20250404 | 131100 | 2767719500 | 22300 | 22300 | 22300 | 22300 | 106 |
| 339 | 20250404 | 131000 | 2765355700 | 22250 | 22250 | 22250 | 22250 | 14 |
| 340 | 20250404 | 130900 | 2765044200 | 22300 | 22300 | 22300 | 22300 | 71 |
| 341 | 20250404 | 130800 | 2763460900 | 22250 | 22250 | 22250 | 22250 | 583 |
| 342 | 20250404 | 130700 | 2750489150 | 22250 | 22250 | 22300 | 22250 | 102 |
| 343 | 20250404 | 130600 | 2748219400 | 22300 | 22250 | 22300 | 22250 | 76 |
| 344 | 20250404 | 130500 | 2746526000 | 22300 | 22300 | 22300 | 22300 | 76 |
| 345 | 20250404 | 130400 | 2744831200 | 22300 | 22250 | 22300 | 22250 | 93 |
| 346 | 20250404 | 130300 | 2742761600 | 22300 | 22300 | 22300 | 22300 | 24 |
| 347 | 20250404 | 130200 | 2742226400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 348 | 20250404 | 130100 | 2742226400 | 22300 | 22300 | 22300 | 22300 | 5 |
| 349 | 20250404 | 130000 | 2742114900 | 22250 | 22300 | 22300 | 22250 | 27 |
| 350 | 20250404 | 125900 | 2741512900 | 22250 | 22250 | 22300 | 22250 | 59 |
| 351 | 20250404 | 125800 | 2740198450 | 22250 | 22300 | 22300 | 22250 | 70 |
| 352 | 20250404 | 125700 | 2738638950 | 22300 | 22350 | 22350 | 22300 | 65 |
| 353 | 20250404 | 125600 | 2737186850 | 22300 | 22300 | 22300 | 22300 | 10 |
| 354 | 20250404 | 125500 | 2736963850 | 22300 | 22300 | 22300 | 22300 | 6 |
| 355 | 20250404 | 125400 | 2736830050 | 22250 | 22250 | 22250 | 22250 | 3 |
| 356 | 20250404 | 125300 | 2736763300 | 22350 | 22250 | 22350 | 22250 | 35 |
| 357 | 20250404 | 125200 | 2735981550 | 22250 | 22250 | 22250 | 22200 | 189 |
| 358 | 20250404 | 125100 | 2731778000 | 22250 | 22300 | 22300 | 22200 | 1006 |
| 359 | 20250404 | 125000 | 2709430250 | 22250 | 22300 | 22300 | 22250 | 395 |
| 360 | 20250404 | 124900 | 2700639100 | 22300 | 22300 | 22300 | 22250 | 254 |
| 361 | 20250404 | 124800 | 2694982600 | 22350 | 22350 | 22350 | 22300 | 34 |
| 362 | 20250404 | 124700 | 2694223750 | 22400 | 22350 | 22400 | 22350 | 91 |
| 363 | 20250404 | 124600 | 2692187850 | 22550 | 22300 | 22550 | 22300 | 515 |
| 364 | 20250404 | 124500 | 2680687100 | 22350 | 22450 | 22450 | 22350 | 670 |
| 365 | 20250404 | 124400 | 2665697900 | 22400 | 22450 | 22450 | 22400 | 27 |
| 366 | 20250404 | 124300 | 2665092950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 367 | 20250404 | 124200 | 2665092950 | 22450 | 22550 | 22550 | 22400 | 353 |
| 368 | 20250404 | 124100 | 2657156150 | 22550 | 22550 | 22550 | 22550 | 50 |
| 369 | 20250404 | 124000 | 2656028650 | 22500 | 22500 | 22500 | 22500 | 140 |
| 370 | 20250404 | 123900 | 2652878650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 371 | 20250404 | 123800 | 2652878650 | 22550 | 22500 | 22550 | 22500 | 50 |
| 372 | 20250404 | 123700 | 2651753300 | 22500 | 22500 | 22550 | 22500 | 169 |
| 373 | 20250404 | 123600 | 2647950750 | 22500 | 22500 | 22500 | 22500 | 15 |
| 374 | 20250404 | 123500 | 2647613250 | 22550 | 22500 | 22550 | 22500 | 47 |
| 375 | 20250404 | 123400 | 2646555150 | 22550 | 22500 | 22550 | 22500 | 2 |
| 376 | 20250404 | 123300 | 2646510100 | 22500 | 22450 | 22550 | 22450 | 311 |
| 377 | 20250404 | 123200 | 2639524800 | 22400 | 22450 | 22450 | 22400 | 21 |
| 378 | 20250404 | 123100 | 2639053400 | 22400 | 22400 | 22400 | 22400 | 111 |
| 379 | 20250404 | 123000 | 2636567000 | 22400 | 22400 | 22400 | 22400 | 19 |
| 380 | 20250404 | 122900 | 2636141400 | 22300 | 22350 | 22400 | 22300 | 102 |
| 381 | 20250404 | 122800 | 2633861850 | 22300 | 22300 | 22300 | 22300 | 51 |
| 382 | 20250404 | 122700 | 2632724550 | 22300 | 22250 | 22400 | 22250 | 372 |
| 383 | 20250404 | 122600 | 2624439850 | 22400 | 22250 | 22400 | 22250 | 503 |
| 384 | 20250404 | 122500 | 2613191250 | 22150 | 22250 | 22250 | 22150 | 1133 |
| 385 | 20250404 | 122400 | 2588076400 | 22200 | 22250 | 22250 | 22200 | 82 |
| 386 | 20250404 | 122300 | 2586251950 | 22250 | 22250 | 22250 | 22200 | 736 |
| 387 | 20250404 | 122200 | 2569899450 | 22300 | 22300 | 22300 | 22250 | 231 |
| 388 | 20250404 | 122100 | 2564748650 | 22250 | 22200 | 22300 | 22150 | 1041 |
| 389 | 20250404 | 122000 | 2541657700 | 22200 | 22200 | 22250 | 22200 | 115 |
| 390 | 20250404 | 121900 | 2539104650 | 22150 | 22200 | 22200 | 22150 | 1130 |
| 391 | 20250404 | 121800 | 2514019900 | 22200 | 22250 | 22250 | 22200 | 197 |
| 392 | 20250404 | 121700 | 2509640900 | 22250 | 22300 | 22300 | 22250 | 597 |
| 393 | 20250404 | 121600 | 2496354050 | 22300 | 22300 | 22300 | 22250 | 1067 |
| 394 | 20250404 | 121500 | 2472598500 | 22300 | 22300 | 22300 | 22300 | 615 |
| 395 | 20250404 | 121400 | 2458884000 | 22300 | 22350 | 22350 | 22250 | 2768 |
| 396 | 20250404 | 121300 | 2397149650 | 22350 | 22400 | 22400 | 22350 | 290 |
| 397 | 20250404 | 121200 | 2390665900 | 22400 | 22450 | 22450 | 22400 | 1697 |
| 398 | 20250404 | 121100 | 2352650600 | 22450 | 22500 | 22500 | 22450 | 1416 |
| 399 | 20250404 | 121000 | 2320828800 | 22500 | 22525 | 22525 | 22500 | 114 |
| 400 | 20250404 | 120900 | 2318263675 | 22525 | 22525 | 22525 | 22525 | 5 |
| 401 | 20250404 | 120800 | 2318151050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 402 | 20250404 | 120700 | 2318151050 | 22450 | 22450 | 22450 | 22450 | 2 |
| 403 | 20250404 | 120600 | 2318106150 | 22500 | 22550 | 22550 | 22500 | 211 |
| 404 | 20250404 | 120500 | 2313358050 | 22550 | 22550 | 22550 | 22550 | 350 |
| 405 | 20250404 | 120400 | 2305465550 | 22600 | 22550 | 22600 | 22550 | 414 |
| 406 | 20250404 | 120300 | 2296110650 | 22550 | 22600 | 22600 | 22550 | 396 |
| 407 | 20250404 | 120200 | 2287168650 | 22650 | 22650 | 22650 | 22650 | 139 |
| 408 | 20250404 | 120100 | 2284020300 | 22650 | 22750 | 22750 | 22650 | 141 |
| 409 | 20250404 | 120000 | 2280824050 | 22700 | 22700 | 22700 | 22700 | 510 |
| 410 | 20250404 | 115900 | 2269247050 | 22700 | 22700 | 22700 | 22700 | 4 |
| 411 | 20250404 | 115800 | 2269156250 | 22700 | 22700 | 22700 | 22700 | 170 |
| 412 | 20250404 | 115700 | 2265297250 | 22650 | 22650 | 22650 | 22650 | 582 |
| 413 | 20250404 | 115600 | 2252114950 | 22650 | 22650 | 22650 | 22650 | 1 |
| 414 | 20250404 | 115500 | 2252092300 | 22650 | 22650 | 22650 | 22650 | 72 |
| 415 | 20250404 | 115400 | 2250461500 | 22700 | 22700 | 22700 | 22700 | 204 |
| 416 | 20250404 | 115300 | 2245830700 | 22650 | 22550 | 22650 | 22550 | 202 |
| 417 | 20250404 | 115200 | 2241261450 | 22550 | 22650 | 22650 | 22550 | 443 |
| 418 | 20250404 | 115100 | 2231261150 | 22650 | 22650 | 22650 | 22650 | 44 |
| 419 | 20250404 | 115000 | 2230264550 | 22700 | 22700 | 22700 | 22700 | 49 |
| 420 | 20250404 | 114900 | 2229152250 | 22700 | 22650 | 22700 | 22650 | 649 |
| 421 | 20250404 | 114800 | 2214422900 | 22700 | 22700 | 22700 | 22700 | 805 |
| 422 | 20250404 | 114700 | 2196149400 | 22700 | 22700 | 22700 | 22700 | 266 |
| 423 | 20250404 | 114600 | 2190111200 | 22700 | 22700 | 22700 | 22700 | 2 |
| 424 | 20250404 | 114500 | 2190065800 | 22750 | 22700 | 22750 | 22700 | 319 |
| 425 | 20250404 | 114400 | 2182809350 | 22700 | 22700 | 22700 | 22700 | 402 |
| 426 | 20250404 | 114300 | 2173683950 | 22700 | 22750 | 22750 | 22700 | 7 |
| 427 | 20250404 | 114200 | 2173524800 | 22750 | 22750 | 22750 | 22700 | 216 |
| 428 | 20250404 | 114100 | 2168610850 | 22700 | 22700 | 22700 | 22700 | 100 |
| 429 | 20250404 | 114000 | 2166340850 | 22700 | 22700 | 22750 | 22600 | 759 |
| 430 | 20250404 | 113900 | 2149081400 | 22550 | 22700 | 22700 | 22500 | 1230 |
| 431 | 20250404 | 113800 | 2121336700 | 22700 | 22600 | 22700 | 22600 | 14 |
| 432 | 20250404 | 113700 | 2121020200 | 22650 | 22600 | 22650 | 22600 | 327 |
| 433 | 20250404 | 113600 | 2113627150 | 22600 | 22700 | 22700 | 22600 | 180 |
| 434 | 20250404 | 113500 | 2109544600 | 22650 | 22650 | 22650 | 22500 | 946 |
| 435 | 20250404 | 113400 | 2088196650 | 22600 | 22650 | 22650 | 22600 | 698 |
| 436 | 20250404 | 113300 | 2072390450 | 22600 | 22700 | 22700 | 22500 | 926 |
| 437 | 20250404 | 113200 | 2051524300 | 22650 | 22650 | 22800 | 22600 | 682 |
| 438 | 20250404 | 113100 | 2036089950 | 22650 | 22750 | 22750 | 22650 | 164 |
| 439 | 20250404 | 113000 | 2032374450 | 22800 | 22700 | 22800 | 22700 | 496 |
| 440 | 20250404 | 112900 | 2021108350 | 22750 | 22850 | 22850 | 22750 | 610 |
| 441 | 20250404 | 112800 | 2007224200 | 22800 | 22800 | 22800 | 22750 | 470 |
| 442 | 20250404 | 112700 | 1996511250 | 22850 | 22900 | 22900 | 22850 | 803 |
| 443 | 20250404 | 112600 | 1978147550 | 22900 | 22900 | 22900 | 22900 | 499 |
| 444 | 20250404 | 112500 | 1966720450 | 22950 | 22950 | 22950 | 22900 | 789 |
| 445 | 20250404 | 112400 | 1948640050 | 23100 | 23000 | 23100 | 23000 | 731 |
| 446 | 20250404 | 112300 | 1931817150 | 23100 | 23150 | 23150 | 23050 | 135 |
| 447 | 20250404 | 112200 | 1928701050 | 23150 | 23050 | 23150 | 23050 | 520 |
| 448 | 20250404 | 112100 | 1916669400 | 23000 | 23000 | 23100 | 23000 | 478 |
| 449 | 20250404 | 112000 | 1905673400 | 23000 | 23050 | 23050 | 23000 | 65 |
| 450 | 20250404 | 111900 | 1904178050 | 23000 | 23000 | 23000 | 23000 | 51 |
| 451 | 20250404 | 111800 | 1903005050 | 23000 | 23100 | 23100 | 23000 | 620 |
| 452 | 20250404 | 111700 | 1888714650 | 23200 | 23050 | 23200 | 23000 | 1141 |
| 453 | 20250404 | 111600 | 1862392350 | 23100 | 23150 | 23150 | 23100 | 1586 |
| 454 | 20250404 | 111500 | 1825704900 | 23100 | 23150 | 23150 | 23100 | 395 |
| 455 | 20250404 | 111400 | 1816560750 | 23100 | 23100 | 23100 | 23100 | 42 |
| 456 | 20250404 | 111300 | 1815590550 | 23200 | 23150 | 23200 | 23150 | 1414 |
| 457 | 20250404 | 111200 | 1782789000 | 23150 | 23100 | 23150 | 23100 | 738 |
| 458 | 20250404 | 111100 | 1765714300 | 23150 | 23100 | 23150 | 23050 | 366 |
| 459 | 20250404 | 111000 | 1757246100 | 23100 | 22950 | 23100 | 22900 | 588 |
| 460 | 20250404 | 110900 | 1743715600 | 22950 | 22900 | 22950 | 22800 | 1297 |
| 461 | 20250404 | 110800 | 1713988200 | 22900 | 22900 | 22900 | 22900 | 299 |
| 462 | 20250404 | 110700 | 1707141100 | 22950 | 22700 | 22950 | 22700 | 644 |
| 463 | 20250404 | 110600 | 1692419750 | 22650 | 22800 | 22800 | 22650 | 298 |
| 464 | 20250404 | 110500 | 1685652250 | 22750 | 22750 | 22800 | 22700 | 1174 |
| 465 | 20250404 | 110400 | 1658960450 | 22800 | 22800 | 22800 | 22750 | 118 |
| 466 | 20250404 | 110300 | 1656270550 | 22800 | 22800 | 22800 | 22800 | 14 |
| 467 | 20250404 | 110200 | 1655951350 | 22750 | 22800 | 22800 | 22750 | 235 |
| 468 | 20250404 | 110100 | 1650604550 | 22800 | 22850 | 22850 | 22800 | 127 |
| 469 | 20250404 | 110000 | 1647708900 | 22800 | 22800 | 22800 | 22800 | 50 |
| 470 | 20250404 | 105900 | 1646568900 | 22800 | 22750 | 22850 | 22750 | 331 |
| 471 | 20250404 | 105800 | 1639020100 | 22800 | 22750 | 22800 | 22750 | 51 |
| 472 | 20250404 | 105700 | 1637859750 | 22750 | 22750 | 22750 | 22750 | 33 |
| 473 | 20250404 | 105600 | 1637109000 | 22750 | 22750 | 22800 | 22750 | 248 |
| 474 | 20250404 | 105500 | 1631461550 | 22800 | 22800 | 22800 | 22800 | 20 |
| 475 | 20250404 | 105400 | 1631005550 | 22700 | 22700 | 22800 | 22700 | 507 |
| 476 | 20250404 | 105300 | 1619481300 | 22700 | 22700 | 22700 | 22700 | 399 |
| 477 | 20250404 | 105200 | 1610424000 | 22650 | 22700 | 22700 | 22650 | 180 |
| 478 | 20250404 | 105100 | 1606341000 | 22700 | 22750 | 22750 | 22700 | 478 |
| 479 | 20250404 | 105000 | 1595477000 | 22750 | 22750 | 22750 | 22700 | 224 |
| 480 | 20250404 | 104900 | 1590387900 | 22750 | 22750 | 22800 | 22700 | 276 |
| 481 | 20250404 | 104800 | 1584120050 | 22700 | 22650 | 22800 | 22650 | 596 |
| 482 | 20250404 | 104700 | 1570576750 | 22800 | 22600 | 22800 | 22600 | 220 |
| 483 | 20250404 | 104600 | 1565587950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 484 | 20250404 | 104500 | 1565587950 | 22600 | 22650 | 22650 | 22600 | 158 |
| 485 | 20250404 | 104400 | 1562014350 | 22600 | 22600 | 22600 | 22500 | 181 |
| 486 | 20250404 | 104300 | 1557932000 | 22650 | 22600 | 22650 | 22550 | 720 |
| 487 | 20250404 | 104200 | 1541665250 | 22600 | 22700 | 22700 | 22550 | 1028 |
| 488 | 20250404 | 104100 | 1518401150 | 22700 | 22750 | 22750 | 22700 | 238 |
| 489 | 20250404 | 104000 | 1512990800 | 22750 | 22800 | 22800 | 22750 | 1641 |
| 490 | 20250404 | 103900 | 1475619700 | 22800 | 22850 | 22850 | 22800 | 1771 |
| 491 | 20250404 | 103800 | 1435218900 | 22850 | 22850 | 22850 | 22800 | 252 |
| 492 | 20250404 | 103700 | 1429461050 | 22850 | 22850 | 22850 | 22850 | 110 |
| 493 | 20250404 | 103600 | 1426947550 | 22900 | 22900 | 22900 | 22900 | 2 |
| 494 | 20250404 | 103500 | 1426901750 | 22900 | 22850 | 22900 | 22800 | 21 |
| 495 | 20250404 | 103400 | 1426422050 | 22850 | 22900 | 22900 | 22800 | 217 |
| 496 | 20250404 | 103300 | 1421470350 | 22850 | 22950 | 22950 | 22850 | 228 |
| 497 | 20250404 | 103200 | 1416260050 | 22950 | 22900 | 22950 | 22850 | 953 |
| 498 | 20250404 | 103100 | 1394468700 | 22950 | 22950 | 22950 | 22950 | 168 |
| 499 | 20250404 | 103000 | 1390613100 | 22900 | 23000 | 23000 | 22900 | 299 |
| 500 | 20250404 | 102900 | 1383750850 | 23000 | 23000 | 23000 | 23000 | 32 |
| 501 | 20250404 | 102800 | 1383014850 | 23000 | 23000 | 23000 | 23000 | 2 |
| 502 | 20250404 | 102700 | 1382968850 | 23000 | 23000 | 23000 | 22950 | 173 |
| 503 | 20250404 | 102600 | 1378989900 | 23000 | 23000 | 23000 | 23000 | 21 |
| 504 | 20250404 | 102500 | 1378506900 | 23000 | 23000 | 23000 | 22950 | 422 |
| 505 | 20250404 | 102400 | 1368805400 | 23000 | 23000 | 23050 | 23000 | 535 |
| 506 | 20250404 | 102300 | 1356500250 | 23050 | 22950 | 23050 | 22950 | 1556 |
| 507 | 20250404 | 102200 | 1320725700 | 22950 | 22950 | 22950 | 22950 | 219 |
| 508 | 20250404 | 102100 | 1315699650 | 22950 | 22900 | 23000 | 22850 | 33 |
| 509 | 20250404 | 102000 | 1314944350 | 22950 | 22950 | 23000 | 22850 | 925 |
| 510 | 20250404 | 101900 | 1293788550 | 22950 | 22900 | 22950 | 22900 | 202 |
| 511 | 20250404 | 101800 | 1289162450 | 22900 | 23000 | 23000 | 22900 | 231 |
| 512 | 20250404 | 101700 | 1283865800 | 23000 | 22950 | 23000 | 22950 | 582 |
| 513 | 20250404 | 101600 | 1270497250 | 22900 | 22950 | 22950 | 22900 | 40 |
| 514 | 20250404 | 101500 | 1269579650 | 22950 | 22950 | 22950 | 22950 | 67 |
| 515 | 20250404 | 101400 | 1268042000 | 23000 | 23000 | 23000 | 23000 | 25 |
| 516 | 20250404 | 101300 | 1267467000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 517 | 20250404 | 101200 | 1267467000 | 23000 | 23000 | 23000 | 23000 | 125 |
| 518 | 20250404 | 101100 | 1264592000 | 22950 | 23000 | 23000 | 22950 | 969 |
| 519 | 20250404 | 101000 | 1242318550 | 23050 | 23050 | 23050 | 23050 | 53 |
| 520 | 20250404 | 100900 | 1241096900 | 23050 | 23100 | 23100 | 23050 | 776 |
| 521 | 20250404 | 100800 | 1223209900 | 23050 | 23100 | 23100 | 23050 | 194 |
| 522 | 20250404 | 100700 | 1218729000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 523 | 20250404 | 100600 | 1218729000 | 23050 | 23000 | 23050 | 23000 | 88 |
| 524 | 20250404 | 100500 | 1216700650 | 23000 | 23000 | 23050 | 23000 | 107 |
| 525 | 20250404 | 100400 | 1214239600 | 23000 | 23000 | 23050 | 22950 | 318 |
| 526 | 20250404 | 100300 | 1206927000 | 23050 | 23050 | 23050 | 23000 | 1166 |
| 527 | 20250404 | 100200 | 1180100850 | 23100 | 23100 | 23100 | 23100 | 360 |
| 528 | 20250404 | 100100 | 1171784850 | 23100 | 23150 | 23150 | 23100 | 2 |
| 529 | 20250404 | 100000 | 1171738600 | 23150 | 23200 | 23200 | 23150 | 356 |
| 530 | 20250404 | 095900 | 1163496200 | 23200 | 23175 | 23200 | 23150 | 432 |
| 531 | 20250404 | 095800 | 1153476525 | 23150 | 23150 | 23150 | 23150 | 30 |
| 532 | 20250404 | 095700 | 1152782025 | 23150 | 23150 | 23150 | 23100 | 64 |
| 533 | 20250404 | 095600 | 1151300775 | 23100 | 23150 | 23150 | 23100 | 541 |
| 534 | 20250404 | 095500 | 1138777625 | 23100 | 23100 | 23100 | 23100 | 267 |
| 535 | 20250404 | 095400 | 1132609925 | 23050 | 23050 | 23050 | 23050 | 151 |
| 536 | 20250404 | 095300 | 1129129375 | 23050 | 23050 | 23050 | 23050 | 202 |
| 537 | 20250404 | 095200 | 1124473275 | 23050 | 23000 | 23050 | 23000 | 262 |
| 538 | 20250404 | 095100 | 1118441875 | 23000 | 23100 | 23100 | 23000 | 362 |
| 539 | 20250404 | 095000 | 1110104025 | 23100 | 23100 | 23100 | 23100 | 328 |
| 540 | 20250404 | 094900 | 1102527225 | 23050 | 23050 | 23150 | 23050 | 100 |
| 541 | 20250404 | 094800 | 1100220425 | 23050 | 23100 | 23100 | 23050 | 400 |
| 542 | 20250404 | 094700 | 1090980475 | 23100 | 23100 | 23100 | 23100 | 71 |
| 543 | 20250404 | 094600 | 1089340375 | 23100 | 23150 | 23150 | 23100 | 272 |
| 544 | 20250404 | 094500 | 1083056675 | 23150 | 23100 | 23150 | 23050 | 398 |
| 545 | 20250404 | 094400 | 1073862325 | 23100 | 23100 | 23100 | 22950 | 1442 |
| 546 | 20250404 | 094300 | 1040634775 | 23050 | 23000 | 23100 | 23000 | 238 |
| 547 | 20250404 | 094200 | 1035156475 | 23000 | 22950 | 23100 | 22900 | 1360 |
| 548 | 20250404 | 094100 | 1003820025 | 22950 | 22950 | 22950 | 22900 | 13 |
| 549 | 20250404 | 094000 | 1003521825 | 22900 | 23050 | 23050 | 22900 | 682 |
| 550 | 20250404 | 093900 | 987880775 | 23000 | 23050 | 23100 | 23000 | 980 |
| 551 | 20250404 | 093800 | 965338475 | 23050 | 23050 | 23350 | 22850 | 4286 |
| 552 | 20250404 | 093700 | 866662425 | 22950 | 22900 | 23100 | 22850 | 1532 |
| 553 | 20250404 | 093600 | 831446325 | 22900 | 22900 | 22950 | 22900 | 724 |
| 554 | 20250404 | 093500 | 814864575 | 22950 | 22950 | 22950 | 22950 | 579 |
| 555 | 20250404 | 093400 | 801576525 | 22900 | 22900 | 22950 | 22850 | 1751 |
| 556 | 20250404 | 093300 | 761466625 | 22900 | 22850 | 22900 | 22850 | 687 |
| 557 | 20250404 | 093200 | 745748225 | 22800 | 22700 | 22850 | 22700 | 501 |
| 558 | 20250404 | 093100 | 734319025 | 22700 | 22700 | 22750 | 22650 | 723 |
| 559 | 20250404 | 093000 | 717908300 | 22700 | 22650 | 22750 | 22600 | 1286 |
| 560 | 20250404 | 092900 | 688734450 | 22600 | 22600 | 22650 | 22600 | 480 |
| 561 | 20250404 | 092800 | 677879350 | 22550 | 22600 | 22650 | 22500 | 1392 |
| 562 | 20250404 | 092700 | 646440300 | 22600 | 22550 | 22600 | 22550 | 888 |
| 563 | 20250404 | 092600 | 626408100 | 22600 | 22600 | 22600 | 22500 | 334 |
| 564 | 20250404 | 092500 | 618866450 | 22600 | 22600 | 22650 | 22450 | 1104 |
| 565 | 20250404 | 092400 | 593949800 | 22650 | 22650 | 22650 | 22650 | 532 |
| 566 | 20250404 | 092300 | 581900000 | 22700 | 22650 | 22700 | 22600 | 1497 |
| 567 | 20250404 | 092200 | 547942700 | 22650 | 22600 | 22700 | 22600 | 365 |
| 568 | 20250404 | 092100 | 539679250 | 22600 | 22550 | 22650 | 22550 | 875 |
| 569 | 20250404 | 092000 | 519883400 | 22600 | 22550 | 22600 | 22550 | 238 |
| 570 | 20250404 | 091900 | 514510250 | 22550 | 22550 | 22600 | 22350 | 1314 |
| 571 | 20250404 | 091800 | 484961600 | 22600 | 22600 | 22600 | 22600 | 465 |
| 572 | 20250404 | 091700 | 474452600 | 22600 | 22600 | 22650 | 22550 | 838 |
| 573 | 20250404 | 091600 | 455527150 | 22600 | 22600 | 22700 | 22600 | 571 |
| 574 | 20250404 | 091500 | 442608800 | 22600 | 22500 | 22600 | 22450 | 1045 |
| 575 | 20250404 | 091400 | 419059500 | 22500 | 22350 | 22500 | 22350 | 558 |
| 576 | 20250404 | 091300 | 406543500 | 22350 | 22300 | 22400 | 22300 | 406 |
| 577 | 20250404 | 091200 | 397470050 | 22300 | 22300 | 22350 | 22300 | 402 |
| 578 | 20250404 | 091100 | 388505400 | 22300 | 22300 | 22300 | 22250 | 123 |
| 579 | 20250404 | 091000 | 385766900 | 22250 | 22250 | 22275 | 22200 | 379 |
| 580 | 20250404 | 090900 | 377344950 | 22250 | 22250 | 22250 | 22200 | 470 |
| 581 | 20250404 | 090800 | 366892450 | 22250 | 22250 | 22250 | 22200 | 436 |
| 582 | 20250404 | 090700 | 357201650 | 22250 | 22250 | 22300 | 22200 | 498 |
| 583 | 20250404 | 090600 | 346137550 | 22300 | 22200 | 22300 | 22150 | 981 |
| 584 | 20250404 | 090500 | 324289550 | 22200 | 22150 | 22250 | 22150 | 1540 |
| 585 | 20250404 | 090400 | 290117900 | 22150 | 22200 | 22200 | 22150 | 1153 |
| 586 | 20250404 | 090300 | 264577950 | 22200 | 22150 | 22200 | 22150 | 836 |
| 587 | 20250404 | 090200 | 246033800 | 22150 | 22100 | 22250 | 22100 | 760 |
| 588 | 20250404 | 090100 | 229218900 | 22150 | 22150 | 22200 | 22100 | 448 |
| 589 | 20250404 | 090000 | 219295200 | 22100 | 22150 | 22300 | 22100 | 9895 |