33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 190300 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 17293 |
| 3 | 20250404 | 190200 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 4 | 20250404 | 190100 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 5 | 20250404 | 190000 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 6 | 20250404 | 185900 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 7 | 20250404 | 185800 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 8 | 20250404 | 185700 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 9 | 20250404 | 185600 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 10 | 20250404 | 185500 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 11 | 20250404 | 185400 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 12 | 20250404 | 185300 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 13 | 20250404 | 185200 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 14 | 20250404 | 185100 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 15 | 20250404 | 185000 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 16 | 20250404 | 184900 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 17 | 20250404 | 184800 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 18 | 20250404 | 184700 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 19 | 20250404 | 184600 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 20 | 20250404 | 184500 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 21 | 20250404 | 184400 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 22 | 20250404 | 184300 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 23 | 20250404 | 184200 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 24 | 20250404 | 184100 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 25 | 20250404 | 184000 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 26 | 20250404 | 183900 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 27 | 20250404 | 183800 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 28 | 20250404 | 183700 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 29 | 20250404 | 183600 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 30 | 20250404 | 183500 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 31 | 20250404 | 183400 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 32 | 20250404 | 183300 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 17293 |
| 33 | 20250404 | 183200 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 34 | 20250404 | 183100 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 35 | 20250404 | 183000 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 36 | 20250404 | 182900 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 37 | 20250404 | 182800 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 38 | 20250404 | 182700 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 39 | 20250404 | 182600 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 40 | 20250404 | 182500 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 41 | 20250404 | 182400 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 42 | 20250404 | 182300 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 43 | 20250404 | 182200 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 44 | 20250404 | 182100 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 45 | 20250404 | 182000 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 46 | 20250404 | 181900 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 47 | 20250404 | 181800 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 48 | 20250404 | 181700 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 49 | 20250404 | 181600 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 50 | 20250404 | 181500 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 51 | 20250404 | 181400 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 52 | 20250404 | 181300 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 53 | 20250404 | 181200 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 54 | 20250404 | 181100 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 55 | 20250404 | 181000 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 56 | 20250404 | 180900 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 57 | 20250404 | 180800 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 58 | 20250404 | 180700 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 59 | 20250404 | 180600 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 60 | 20250404 | 180500 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 61 | 20250404 | 180400 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 62 | 20250404 | 180300 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 17293 |
| 63 | 20250404 | 180200 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 64 | 20250404 | 180100 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 65 | 20250404 | 180000 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 66 | 20250404 | 175900 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 67 | 20250404 | 175800 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 68 | 20250404 | 175700 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 69 | 20250404 | 175600 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 70 | 20250404 | 175500 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 71 | 20250404 | 175400 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 72 | 20250404 | 175300 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 73 | 20250404 | 175200 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 74 | 20250404 | 175100 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 75 | 20250404 | 175000 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 76 | 20250404 | 174900 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 77 | 20250404 | 174800 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 78 | 20250404 | 174700 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 79 | 20250404 | 174600 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 80 | 20250404 | 174500 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 81 | 20250404 | 174400 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 82 | 20250404 | 174300 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 83 | 20250404 | 174200 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 84 | 20250404 | 174100 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 85 | 20250404 | 174000 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 86 | 20250404 | 173900 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 87 | 20250404 | 173800 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 88 | 20250404 | 173700 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 89 | 20250404 | 173600 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 90 | 20250404 | 173500 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 91 | 20250404 | 173400 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 92 | 20250404 | 173300 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 17293 |
| 93 | 20250404 | 173200 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 94 | 20250404 | 173100 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 95 | 20250404 | 173000 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 96 | 20250404 | 172900 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 97 | 20250404 | 172800 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 98 | 20250404 | 172700 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 99 | 20250404 | 172600 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 100 | 20250404 | 172500 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 101 | 20250404 | 172400 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 102 | 20250404 | 172300 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 103 | 20250404 | 172200 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 104 | 20250404 | 172100 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 105 | 20250404 | 172000 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 106 | 20250404 | 171900 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 107 | 20250404 | 171800 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 108 | 20250404 | 171700 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 109 | 20250404 | 171600 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 110 | 20250404 | 171500 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 111 | 20250404 | 171400 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 112 | 20250404 | 171300 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 113 | 20250404 | 171200 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 114 | 20250404 | 171100 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 115 | 20250404 | 171000 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 116 | 20250404 | 170900 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 117 | 20250404 | 170800 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 118 | 20250404 | 170700 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 119 | 20250404 | 170600 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 120 | 20250404 | 170500 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 121 | 20250404 | 170400 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 122 | 20250404 | 170300 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 17293 |
| 123 | 20250404 | 170200 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 124 | 20250404 | 170100 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 125 | 20250404 | 170000 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 126 | 20250404 | 165900 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 127 | 20250404 | 165800 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 128 | 20250404 | 165700 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 129 | 20250404 | 165600 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 130 | 20250404 | 165500 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 131 | 20250404 | 165400 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 132 | 20250404 | 165300 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 133 | 20250404 | 165200 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 134 | 20250404 | 165100 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 135 | 20250404 | 165000 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 136 | 20250404 | 164900 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 137 | 20250404 | 164800 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 138 | 20250404 | 164700 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 139 | 20250404 | 164600 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 140 | 20250404 | 164500 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 141 | 20250404 | 164400 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 142 | 20250404 | 164300 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 143 | 20250404 | 164200 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 144 | 20250404 | 164100 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 145 | 20250404 | 164000 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 146 | 20250404 | 163900 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 147 | 20250404 | 163800 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 148 | 20250404 | 163700 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 149 | 20250404 | 163600 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 150 | 20250404 | 163500 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 151 | 20250404 | 163400 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 152 | 20250404 | 163300 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 17293 |
| 153 | 20250404 | 163200 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 154 | 20250404 | 163100 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 155 | 20250404 | 163000 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 156 | 20250404 | 162900 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 157 | 20250404 | 162800 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 158 | 20250404 | 162700 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 159 | 20250404 | 162600 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 160 | 20250404 | 162500 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 161 | 20250404 | 162400 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 162 | 20250404 | 162300 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 163 | 20250404 | 162200 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 164 | 20250404 | 162100 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 165 | 20250404 | 162000 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 166 | 20250404 | 161900 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 167 | 20250404 | 161800 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 168 | 20250404 | 161700 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 169 | 20250404 | 161600 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 170 | 20250404 | 161500 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 171 | 20250404 | 161400 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 172 | 20250404 | 161300 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 173 | 20250404 | 161200 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 174 | 20250404 | 161100 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 175 | 20250404 | 161000 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 176 | 20250404 | 160900 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 177 | 20250404 | 160800 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 178 | 20250404 | 160700 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 179 | 20250404 | 160600 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 180 | 20250404 | 160500 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 181 | 20250404 | 160400 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 182 | 20250404 | 160300 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 17293 |
| 183 | 20250404 | 160200 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 184 | 20250404 | 160100 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 185 | 20250404 | 160000 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 186 | 20250404 | 155900 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 187 | 20250404 | 155800 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 188 | 20250404 | 155700 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 189 | 20250404 | 155600 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 190 | 20250404 | 155500 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 191 | 20250404 | 155400 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 192 | 20250404 | 155300 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 193 | 20250404 | 155200 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 194 | 20250404 | 155100 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 195 | 20250404 | 155000 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 196 | 20250404 | 154900 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 197 | 20250404 | 154800 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 198 | 20250404 | 154700 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 199 | 20250404 | 154600 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 200 | 20250404 | 154500 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 201 | 20250404 | 154400 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 202 | 20250404 | 154300 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 203 | 20250404 | 154200 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 204 | 20250404 | 154100 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 205 | 20250404 | 154000 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 206 | 20250404 | 153900 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 207 | 20250404 | 153800 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 208 | 20250404 | 153700 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 209 | 20250404 | 153600 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 210 | 20250404 | 153500 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 211 | 20250404 | 153400 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 212 | 20250404 | 153300 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 17293 |
| 213 | 20250404 | 153200 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 214 | 20250404 | 153100 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 215 | 20250404 | 153000 | 52180590700 | 34250 | 34250 | 34250 | 34250 | 17293 |
| 216 | 20250404 | 152900 | 51588305450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 217 | 20250404 | 152800 | 51588305450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 218 | 20250404 | 152700 | 51588305450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 219 | 20250404 | 152600 | 51588305450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 220 | 20250404 | 152500 | 51588305450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 221 | 20250404 | 152400 | 51588305450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 222 | 20250404 | 152300 | 51588305450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 223 | 20250404 | 152200 | 51588305450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 224 | 20250404 | 152100 | 51588305450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 225 | 20250404 | 152000 | 51588305450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 226 | 20250404 | 151900 | 51588305450 | 34500 | 34500 | 34550 | 34450 | 2552 |
| 227 | 20250404 | 151800 | 51500261850 | 34500 | 34500 | 34550 | 34500 | 732 |
| 228 | 20250404 | 151700 | 51474974100 | 34550 | 34600 | 34600 | 34500 | 2807 |
| 229 | 20250404 | 151600 | 51377990925 | 34600 | 34500 | 34600 | 34450 | 3466 |
| 230 | 20250404 | 151500 | 51258306225 | 34450 | 34400 | 34500 | 34350 | 2243 |
| 231 | 20250404 | 151400 | 51181045175 | 34450 | 34375 | 34450 | 34350 | 2287 |
| 232 | 20250404 | 151300 | 51102364075 | 34400 | 34350 | 34450 | 34300 | 3655 |
| 233 | 20250404 | 151200 | 50976695825 | 34350 | 34300 | 34350 | 34250 | 5200 |
| 234 | 20250404 | 151100 | 50798322675 | 34300 | 34275 | 34350 | 34200 | 4687 |
| 235 | 20250404 | 151000 | 50637683650 | 34250 | 34200 | 34300 | 34150 | 3246 |
| 236 | 20250404 | 150900 | 50526476500 | 34150 | 34200 | 34200 | 34150 | 1000 |
| 237 | 20250404 | 150800 | 50492307300 | 34200 | 34250 | 34250 | 34100 | 957 |
| 238 | 20250404 | 150700 | 50459601900 | 34250 | 34150 | 34250 | 34100 | 5536 |
| 239 | 20250404 | 150600 | 50270359500 | 34100 | 34150 | 34150 | 34050 | 2523 |
| 240 | 20250404 | 150500 | 50184321050 | 34100 | 34150 | 34150 | 34100 | 1645 |
| 241 | 20250404 | 150400 | 50128168850 | 34150 | 34150 | 34200 | 34100 | 1954 |
| 242 | 20250404 | 150300 | 50061461250 | 34100 | 34150 | 34150 | 34100 | 1360 |
| 243 | 20250404 | 150200 | 50015065250 | 34100 | 34050 | 34150 | 34050 | 2068 |
| 244 | 20250404 | 150100 | 49944524975 | 34050 | 34100 | 34100 | 34050 | 822 |
| 245 | 20250404 | 150000 | 49916519325 | 34050 | 34000 | 34100 | 33950 | 2649 |
| 246 | 20250404 | 145900 | 49826378925 | 34000 | 33950 | 34000 | 33900 | 3065 |
| 247 | 20250404 | 145800 | 49722254925 | 33950 | 33950 | 34000 | 33900 | 1108 |
| 248 | 20250404 | 145700 | 49684623675 | 33950 | 33900 | 34000 | 33900 | 2167 |
| 249 | 20250404 | 145600 | 49611075075 | 33900 | 33850 | 33950 | 33850 | 2536 |
| 250 | 20250404 | 145500 | 49525082675 | 33850 | 33900 | 33900 | 33850 | 1637 |
| 251 | 20250404 | 145400 | 49469650625 | 33850 | 33900 | 33900 | 33850 | 1188 |
| 252 | 20250404 | 145300 | 49429420325 | 33850 | 33800 | 33900 | 33800 | 2314 |
| 253 | 20250404 | 145200 | 49351076225 | 33800 | 33800 | 33850 | 33800 | 1318 |
| 254 | 20250404 | 145100 | 49306504825 | 33800 | 33800 | 33850 | 33800 | 1140 |
| 255 | 20250404 | 145000 | 49267964100 | 33800 | 33850 | 33850 | 33750 | 1842 |
| 256 | 20250404 | 144900 | 49205660050 | 33800 | 33850 | 33850 | 33800 | 2513 |
| 257 | 20250404 | 144800 | 49120687100 | 33800 | 33800 | 33850 | 33800 | 1184 |
| 258 | 20250404 | 144700 | 49080647600 | 33800 | 33800 | 33850 | 33800 | 1371 |
| 259 | 20250404 | 144600 | 49034280950 | 33800 | 33800 | 33900 | 33800 | 1234 |
| 260 | 20250404 | 144500 | 48992544100 | 33800 | 33750 | 33900 | 33750 | 4054 |
| 261 | 20250404 | 144400 | 48855468825 | 33750 | 33750 | 33800 | 33750 | 1288 |
| 262 | 20250404 | 144300 | 48811981850 | 33750 | 33700 | 33800 | 33700 | 1829 |
| 263 | 20250404 | 144200 | 48750262025 | 33750 | 33800 | 33800 | 33700 | 2432 |
| 264 | 20250404 | 144100 | 48668161025 | 33750 | 33750 | 33800 | 33750 | 3551 |
| 265 | 20250404 | 144000 | 48548250175 | 33750 | 33750 | 33800 | 33750 | 1109 |
| 266 | 20250404 | 143900 | 48510803250 | 33750 | 33850 | 33850 | 33750 | 1501 |
| 267 | 20250404 | 143800 | 48460121550 | 33800 | 33800 | 33850 | 33800 | 3006 |
| 268 | 20250404 | 143700 | 48358472950 | 33800 | 33800 | 33850 | 33750 | 1247 |
| 269 | 20250404 | 143600 | 48316313800 | 33800 | 33850 | 33900 | 33800 | 3031 |
| 270 | 20250404 | 143500 | 48213743300 | 33850 | 33850 | 33900 | 33850 | 1617 |
| 271 | 20250404 | 143400 | 48158972200 | 33850 | 33850 | 33900 | 33850 | 1699 |
| 272 | 20250404 | 143300 | 48101448950 | 33900 | 33850 | 33900 | 33850 | 1672 |
| 273 | 20250404 | 143200 | 48044819100 | 33850 | 33850 | 33900 | 33850 | 1095 |
| 274 | 20250404 | 143100 | 48007722750 | 33850 | 33850 | 33900 | 33800 | 3375 |
| 275 | 20250404 | 143000 | 47893455050 | 33850 | 33850 | 33850 | 33750 | 2396 |
| 276 | 20250404 | 142900 | 47812502450 | 33800 | 33850 | 33900 | 33800 | 4289 |
| 277 | 20250404 | 142800 | 47667313775 | 33800 | 33800 | 33900 | 33800 | 1546 |
| 278 | 20250404 | 142700 | 47615011375 | 33800 | 33800 | 33850 | 33800 | 833 |
| 279 | 20250404 | 142600 | 47586849950 | 33800 | 33850 | 33900 | 33800 | 1513 |
| 280 | 20250404 | 142500 | 47535659200 | 33800 | 33750 | 33850 | 33750 | 2325 |
| 281 | 20250404 | 142400 | 47457035200 | 33750 | 33750 | 33800 | 33750 | 1082 |
| 282 | 20250404 | 142300 | 47420490250 | 33750 | 33750 | 33800 | 33750 | 999 |
| 283 | 20250404 | 142200 | 47386770450 | 33750 | 33750 | 33800 | 33750 | 1244 |
| 284 | 20250404 | 142100 | 47344753800 | 33750 | 33750 | 33800 | 33750 | 1184 |
| 285 | 20250404 | 142000 | 47304763575 | 33800 | 33750 | 33800 | 33700 | 1966 |
| 286 | 20250404 | 141900 | 47238356350 | 33750 | 33700 | 33800 | 33700 | 2119 |
| 287 | 20250404 | 141800 | 47166869850 | 33700 | 33825 | 33850 | 33650 | 4008 |
| 288 | 20250404 | 141700 | 47031756175 | 33825 | 33850 | 33900 | 33750 | 1558 |
| 289 | 20250404 | 141600 | 46979047550 | 33850 | 33750 | 33850 | 33750 | 1839 |
| 290 | 20250404 | 141500 | 46916897000 | 33800 | 33750 | 33850 | 33750 | 1591 |
| 291 | 20250404 | 141400 | 46863139750 | 33750 | 33850 | 33850 | 33700 | 1862 |
| 292 | 20250404 | 141300 | 46800282150 | 33800 | 33750 | 33800 | 33750 | 2027 |
| 293 | 20250404 | 141200 | 46731809550 | 33800 | 33750 | 33850 | 33750 | 1902 |
| 294 | 20250404 | 141100 | 46667529200 | 33800 | 33850 | 33850 | 33750 | 1808 |
| 295 | 20250404 | 141000 | 46606407500 | 33850 | 33900 | 33900 | 33850 | 2202 |
| 296 | 20250404 | 140900 | 46531842850 | 33850 | 33800 | 33850 | 33700 | 8108 |
| 297 | 20250404 | 140800 | 46257986000 | 33750 | 33850 | 33900 | 33750 | 6216 |
| 298 | 20250404 | 140700 | 46047765850 | 33850 | 33900 | 33950 | 33850 | 3000 |
| 299 | 20250404 | 140600 | 45946134300 | 33900 | 33900 | 33950 | 33900 | 1370 |
| 300 | 20250404 | 140500 | 45899668550 | 33900 | 33950 | 33950 | 33900 | 1356 |
| 301 | 20250404 | 140400 | 45853697850 | 33900 | 33900 | 33950 | 33900 | 595 |
| 302 | 20250404 | 140300 | 45833514100 | 33950 | 33950 | 33950 | 33900 | 774 |
| 303 | 20250404 | 140200 | 45807252900 | 33900 | 33950 | 33950 | 33850 | 4077 |
| 304 | 20250404 | 140100 | 45669040875 | 33900 | 33950 | 33950 | 33900 | 519 |
| 305 | 20250404 | 140000 | 45651425425 | 33900 | 33900 | 33950 | 33900 | 1276 |
| 306 | 20250404 | 135900 | 45608127225 | 33900 | 33950 | 33950 | 33900 | 778 |
| 307 | 20250404 | 135800 | 45581736300 | 33950 | 34000 | 34000 | 33900 | 2712 |
| 308 | 20250404 | 135700 | 45489664525 | 33950 | 34000 | 34000 | 33950 | 487 |
| 309 | 20250404 | 135600 | 45473118375 | 33950 | 33950 | 34000 | 33950 | 814 |
| 310 | 20250404 | 135500 | 45445459975 | 34000 | 34000 | 34000 | 33950 | 561 |
| 311 | 20250404 | 135400 | 45426395325 | 33950 | 33950 | 34000 | 33950 | 1224 |
| 312 | 20250404 | 135300 | 45384836875 | 34000 | 33950 | 34050 | 33950 | 1350 |
| 313 | 20250404 | 135200 | 45338935675 | 33950 | 33900 | 34000 | 33900 | 2519 |
| 314 | 20250404 | 135100 | 45253417625 | 33950 | 34000 | 34050 | 33900 | 11101 |
| 315 | 20250404 | 135000 | 44876079725 | 34050 | 34050 | 34100 | 34000 | 3156 |
| 316 | 20250404 | 134900 | 44768608275 | 34050 | 34100 | 34100 | 34050 | 1436 |
| 317 | 20250404 | 134800 | 44719678575 | 34100 | 34050 | 34150 | 34050 | 882 |
| 318 | 20250404 | 134700 | 44689595075 | 34100 | 34100 | 34200 | 34050 | 1328 |
| 319 | 20250404 | 134600 | 44644308725 | 34100 | 34150 | 34200 | 34100 | 897 |
| 320 | 20250404 | 134500 | 44613681025 | 34050 | 34150 | 34150 | 34050 | 1342 |
| 321 | 20250404 | 134400 | 44567891625 | 34100 | 34100 | 34150 | 34050 | 884 |
| 322 | 20250404 | 134300 | 44537758525 | 34100 | 34150 | 34200 | 34100 | 1567 |
| 323 | 20250404 | 134200 | 44484277375 | 34150 | 34150 | 34200 | 34100 | 710 |
| 324 | 20250404 | 134100 | 44460031125 | 34100 | 34200 | 34200 | 34100 | 2082 |
| 325 | 20250404 | 134000 | 44388955025 | 34200 | 34200 | 34250 | 34150 | 896 |
| 326 | 20250404 | 133900 | 44358304175 | 34200 | 34200 | 34250 | 34150 | 1118 |
| 327 | 20250404 | 133800 | 44320084125 | 34200 | 34250 | 34250 | 34150 | 1033 |
| 328 | 20250404 | 133700 | 44284753025 | 34250 | 34250 | 34300 | 34150 | 2491 |
| 329 | 20250404 | 133600 | 44199530075 | 34250 | 34250 | 34250 | 34200 | 1048 |
| 330 | 20250404 | 133500 | 44163637725 | 34250 | 34250 | 34350 | 34250 | 961 |
| 331 | 20250404 | 133400 | 44130684725 | 34300 | 34300 | 34300 | 34250 | 1331 |
| 332 | 20250404 | 133300 | 44085075175 | 34250 | 34250 | 34300 | 34250 | 596 |
| 333 | 20250404 | 133200 | 44064650425 | 34300 | 34300 | 34350 | 34250 | 1112 |
| 334 | 20250404 | 133100 | 44026499475 | 34300 | 34300 | 34350 | 34200 | 1773 |
| 335 | 20250404 | 133000 | 43965733175 | 34350 | 34300 | 34400 | 34300 | 2259 |
| 336 | 20250404 | 132900 | 43888149875 | 34300 | 34300 | 34350 | 34300 | 488 |
| 337 | 20250404 | 132800 | 43871388425 | 34350 | 34300 | 34400 | 34300 | 2923 |
| 338 | 20250404 | 132700 | 43770995725 | 34350 | 34300 | 34350 | 34300 | 654 |
| 339 | 20250404 | 132600 | 43748545975 | 34300 | 34300 | 34300 | 34250 | 828 |
| 340 | 20250404 | 132500 | 43720159425 | 34300 | 34300 | 34350 | 34250 | 1799 |
| 341 | 20250404 | 132400 | 43658451675 | 34200 | 34250 | 34300 | 34200 | 808 |
| 342 | 20250404 | 132300 | 43630777175 | 34200 | 34250 | 34300 | 34150 | 884 |
| 343 | 20250404 | 132200 | 43600502525 | 34200 | 34150 | 34250 | 34150 | 1579 |
| 344 | 20250404 | 132100 | 43546499775 | 34200 | 34150 | 34250 | 34150 | 1551 |
| 345 | 20250404 | 132000 | 43493437925 | 34100 | 34150 | 34250 | 34050 | 3884 |
| 346 | 20250404 | 131900 | 43360701125 | 34150 | 34100 | 34150 | 34050 | 811 |
| 347 | 20250404 | 131800 | 43333049975 | 34100 | 34100 | 34100 | 34050 | 2794 |
| 348 | 20250404 | 131700 | 43237782525 | 34150 | 34125 | 34150 | 34100 | 664 |
| 349 | 20250404 | 131600 | 43215124125 | 34100 | 34100 | 34150 | 34050 | 559 |
| 350 | 20250404 | 131500 | 43196054475 | 34100 | 34100 | 34150 | 34050 | 530 |
| 351 | 20250404 | 131400 | 43177979825 | 34100 | 34150 | 34150 | 34050 | 950 |
| 352 | 20250404 | 131300 | 43145571875 | 34150 | 34100 | 34150 | 34100 | 1454 |
| 353 | 20250404 | 131200 | 43095967150 | 34100 | 34150 | 34150 | 34050 | 866 |
| 354 | 20250404 | 131100 | 43066424700 | 34100 | 34100 | 34150 | 34100 | 1179 |
| 355 | 20250404 | 131000 | 43026215100 | 34100 | 34050 | 34150 | 34050 | 1052 |
| 356 | 20250404 | 130900 | 42990344900 | 34050 | 34050 | 34100 | 34000 | 1152 |
| 357 | 20250404 | 130800 | 42951119100 | 34100 | 34050 | 34100 | 34000 | 782 |
| 358 | 20250404 | 130700 | 42924483450 | 34100 | 34000 | 34150 | 34000 | 1065 |
| 359 | 20250404 | 130600 | 42888212950 | 34000 | 34150 | 34150 | 34000 | 3073 |
| 360 | 20250404 | 130500 | 42783525200 | 34100 | 34100 | 34200 | 34050 | 697 |
| 361 | 20250404 | 130400 | 42759740100 | 34100 | 34050 | 34150 | 34050 | 1148 |
| 362 | 20250404 | 130300 | 42720615375 | 34050 | 34050 | 34100 | 34000 | 1140 |
| 363 | 20250404 | 130200 | 42681795575 | 34050 | 34050 | 34050 | 33900 | 3778 |
| 364 | 20250404 | 130100 | 42553388775 | 34050 | 34050 | 34150 | 34000 | 1163 |
| 365 | 20250404 | 130000 | 42513787475 | 34050 | 34150 | 34200 | 34050 | 3288 |
| 366 | 20250404 | 125900 | 42401646075 | 34200 | 34150 | 34200 | 34150 | 322 |
| 367 | 20250404 | 125800 | 42390633825 | 34150 | 34150 | 34150 | 34150 | 363 |
| 368 | 20250404 | 125700 | 42378237375 | 34200 | 34150 | 34200 | 34100 | 1041 |
| 369 | 20250404 | 125600 | 42342687725 | 34150 | 34150 | 34150 | 34100 | 671 |
| 370 | 20250404 | 125500 | 42319779525 | 34150 | 34150 | 34150 | 34100 | 690 |
| 371 | 20250404 | 125400 | 42296224525 | 34150 | 34100 | 34150 | 34100 | 1150 |
| 372 | 20250404 | 125300 | 42256997375 | 34150 | 34150 | 34150 | 34100 | 590 |
| 373 | 20250404 | 125200 | 42236856225 | 34100 | 34100 | 34150 | 34100 | 990 |
| 374 | 20250404 | 125100 | 42203082525 | 34100 | 34150 | 34150 | 34100 | 967 |
| 375 | 20250404 | 125000 | 42170082375 | 34200 | 34150 | 34200 | 34100 | 804 |
| 376 | 20250404 | 124900 | 42142599925 | 34150 | 34100 | 34200 | 34100 | 636 |
| 377 | 20250404 | 124800 | 42120879025 | 34150 | 34150 | 34200 | 34050 | 2021 |
| 378 | 20250404 | 124700 | 42051937875 | 34150 | 34200 | 34200 | 34150 | 1797 |
| 379 | 20250404 | 124600 | 41990568325 | 34200 | 34150 | 34200 | 34100 | 1753 |
| 380 | 20250404 | 124500 | 41930690775 | 34150 | 34150 | 34250 | 34100 | 1840 |
| 381 | 20250404 | 124400 | 41867866125 | 34100 | 34250 | 34300 | 34000 | 3069 |
| 382 | 20250404 | 124300 | 41763083875 | 34250 | 34250 | 34300 | 34250 | 1273 |
| 383 | 20250404 | 124200 | 41719483375 | 34250 | 34250 | 34300 | 34200 | 709 |
| 384 | 20250404 | 124100 | 41695189225 | 34300 | 34250 | 34300 | 34200 | 1413 |
| 385 | 20250404 | 124000 | 41646800975 | 34250 | 34200 | 34250 | 34200 | 1020 |
| 386 | 20250404 | 123900 | 41611891425 | 34200 | 34200 | 34250 | 34100 | 2499 |
| 387 | 20250404 | 123800 | 41526447525 | 34200 | 34200 | 34250 | 34150 | 591 |
| 388 | 20250404 | 123700 | 41506237025 | 34250 | 34300 | 34300 | 34150 | 693 |
| 389 | 20250404 | 123600 | 41482511125 | 34300 | 34250 | 34300 | 34100 | 3001 |
| 390 | 20250404 | 123500 | 41379939825 | 34250 | 34200 | 34250 | 34150 | 551 |
| 391 | 20250404 | 123400 | 41361088925 | 34300 | 34200 | 34300 | 34150 | 1169 |
| 392 | 20250404 | 123300 | 41321079375 | 34250 | 34200 | 34250 | 34150 | 744 |
| 393 | 20250404 | 123200 | 41295647075 | 34150 | 34250 | 34300 | 34100 | 1988 |
| 394 | 20250404 | 123100 | 41227721875 | 34200 | 34250 | 34300 | 34150 | 1785 |
| 395 | 20250404 | 123000 | 41166628875 | 34250 | 34250 | 34300 | 34200 | 2597 |
| 396 | 20250404 | 122900 | 41077719675 | 34200 | 34150 | 34250 | 34150 | 1506 |
| 397 | 20250404 | 122800 | 41026161175 | 34150 | 34200 | 34250 | 34100 | 1035 |
| 398 | 20250404 | 122700 | 40990799075 | 34200 | 34100 | 34200 | 34100 | 2246 |
| 399 | 20250404 | 122600 | 40914061175 | 34100 | 34050 | 34150 | 34000 | 547 |
| 400 | 20250404 | 122500 | 40895410125 | 34050 | 34050 | 34150 | 34000 | 1269 |
| 401 | 20250404 | 122400 | 40852170325 | 34050 | 34050 | 34100 | 34000 | 1180 |
| 402 | 20250404 | 122300 | 40811990775 | 34050 | 34100 | 34100 | 34050 | 1943 |
| 403 | 20250404 | 122200 | 40745767925 | 34050 | 34050 | 34050 | 34000 | 882 |
| 404 | 20250404 | 122100 | 40715744450 | 34000 | 33950 | 34100 | 33900 | 1358 |
| 405 | 20250404 | 122000 | 40669571850 | 34000 | 34000 | 34000 | 33900 | 790 |
| 406 | 20250404 | 121900 | 40642719100 | 34050 | 33900 | 34050 | 33850 | 2595 |
| 407 | 20250404 | 121800 | 40554613100 | 33950 | 33800 | 33950 | 33800 | 1534 |
| 408 | 20250404 | 121700 | 40502685500 | 33850 | 33950 | 33950 | 33700 | 12645 |
| 409 | 20250404 | 121600 | 40074963200 | 33950 | 34050 | 34050 | 33950 | 534 |
| 410 | 20250404 | 121500 | 40056810250 | 33950 | 34050 | 34050 | 33950 | 1033 |
| 411 | 20250404 | 121400 | 40021665600 | 34000 | 33950 | 34050 | 33900 | 2787 |
| 412 | 20250404 | 121300 | 39926942500 | 33950 | 33950 | 33950 | 33900 | 2449 |
| 413 | 20250404 | 121200 | 39843862450 | 33900 | 33900 | 33950 | 33900 | 1005 |
| 414 | 20250404 | 121100 | 39809760075 | 33925 | 33900 | 34000 | 33900 | 637 |
| 415 | 20250404 | 121000 | 39788132200 | 33950 | 33900 | 33950 | 33900 | 648 |
| 416 | 20250404 | 120900 | 39766157250 | 33950 | 33950 | 33950 | 33850 | 1419 |
| 417 | 20250404 | 120800 | 39718018150 | 33900 | 33850 | 33950 | 33850 | 1453 |
| 418 | 20250404 | 120700 | 39668764250 | 33900 | 33950 | 34000 | 33900 | 2493 |
| 419 | 20250404 | 120600 | 39584160350 | 33850 | 33950 | 34000 | 33850 | 2325 |
| 420 | 20250404 | 120500 | 39505285950 | 34000 | 34050 | 34150 | 33950 | 4365 |
| 421 | 20250404 | 120400 | 39356797200 | 33950 | 33950 | 34050 | 33900 | 2139 |
| 422 | 20250404 | 120300 | 39284121900 | 33950 | 34050 | 34050 | 33900 | 2858 |
| 423 | 20250404 | 120200 | 39187046250 | 34050 | 34050 | 34100 | 33900 | 5186 |
| 424 | 20250404 | 120100 | 39010719550 | 34000 | 34150 | 34150 | 34000 | 3541 |
| 425 | 20250404 | 120000 | 38890044650 | 34150 | 34100 | 34200 | 34100 | 3650 |
| 426 | 20250404 | 115900 | 38765519825 | 34200 | 34100 | 34200 | 34100 | 2611 |
| 427 | 20250404 | 115800 | 38676367775 | 34150 | 34000 | 34150 | 34000 | 3627 |
| 428 | 20250404 | 115700 | 38552666575 | 34100 | 34100 | 34100 | 34000 | 4653 |
| 429 | 20250404 | 115600 | 38394275825 | 34100 | 34100 | 34100 | 34000 | 5338 |
| 430 | 20250404 | 115500 | 38212438675 | 34150 | 34250 | 34300 | 34100 | 3925 |
| 431 | 20250404 | 115400 | 38078111825 | 34250 | 34250 | 34300 | 34200 | 4790 |
| 432 | 20250404 | 115300 | 37914058775 | 34250 | 34300 | 34300 | 34200 | 4625 |
| 433 | 20250404 | 115200 | 37755494925 | 34250 | 34300 | 34300 | 34200 | 3095 |
| 434 | 20250404 | 115100 | 37649480925 | 34250 | 34250 | 34300 | 34250 | 3380 |
| 435 | 20250404 | 115000 | 37533701575 | 34250 | 34400 | 34400 | 34200 | 4943 |
| 436 | 20250404 | 114900 | 37364045925 | 34350 | 34300 | 34450 | 34300 | 4257 |
| 437 | 20250404 | 114800 | 37217749150 | 34350 | 34200 | 34350 | 34200 | 4636 |
| 438 | 20250404 | 114700 | 37058897300 | 34200 | 34100 | 34200 | 34050 | 4818 |
| 439 | 20250404 | 114600 | 36894405600 | 34100 | 34050 | 34100 | 34000 | 3068 |
| 440 | 20250404 | 114500 | 36789913650 | 34000 | 33950 | 34100 | 33850 | 9712 |
| 441 | 20250404 | 114400 | 36460077250 | 33900 | 33800 | 33950 | 33750 | 4550 |
| 442 | 20250404 | 114300 | 36306215150 | 33800 | 33750 | 33800 | 33600 | 15903 |
| 443 | 20250404 | 114200 | 35770790300 | 33750 | 33700 | 33750 | 33650 | 5288 |
| 444 | 20250404 | 114100 | 35592553275 | 33700 | 33600 | 33800 | 33600 | 3955 |
| 445 | 20250404 | 114000 | 35459272675 | 33650 | 33550 | 33700 | 33550 | 8131 |
| 446 | 20250404 | 113900 | 35186016075 | 33600 | 33600 | 33650 | 33500 | 15752 |
| 447 | 20250404 | 113800 | 34657412900 | 33600 | 33700 | 33750 | 33550 | 13156 |
| 448 | 20250404 | 113700 | 34215130350 | 33700 | 33800 | 33850 | 33600 | 18113 |
| 449 | 20250404 | 113600 | 33604167600 | 33850 | 33850 | 34000 | 33750 | 9152 |
| 450 | 20250404 | 113500 | 33294589250 | 33850 | 33950 | 33950 | 33800 | 8400 |
| 451 | 20250404 | 113400 | 33010303150 | 33950 | 34050 | 34050 | 33900 | 3281 |
| 452 | 20250404 | 113300 | 32898842650 | 34050 | 33950 | 34250 | 33950 | 7618 |
| 453 | 20250404 | 113200 | 32639604750 | 33950 | 33900 | 34450 | 33800 | 11684 |
| 454 | 20250404 | 113100 | 32241080900 | 33900 | 33900 | 34100 | 33850 | 5244 |
| 455 | 20250404 | 113000 | 32063222700 | 33900 | 34150 | 34200 | 33850 | 12158 |
| 456 | 20250404 | 112900 | 31649133950 | 34150 | 34350 | 34400 | 34150 | 8625 |
| 457 | 20250404 | 112800 | 31353537400 | 34400 | 34100 | 34450 | 34000 | 6362 |
| 458 | 20250404 | 112700 | 31135522750 | 34050 | 34100 | 34250 | 34000 | 14740 |
| 459 | 20250404 | 112600 | 30632709100 | 34050 | 33800 | 34200 | 33750 | 22604 |
| 460 | 20250404 | 112500 | 29863552150 | 33800 | 33600 | 33850 | 33500 | 17546 |
| 461 | 20250404 | 112400 | 29273325900 | 33500 | 33000 | 33750 | 33000 | 22300 |
| 462 | 20250404 | 112300 | 28532087250 | 33000 | 33650 | 33850 | 32800 | 57722 |
| 463 | 20250404 | 112200 | 26609369000 | 33850 | 34500 | 34500 | 33650 | 41878 |
| 464 | 20250404 | 112100 | 25184713225 | 34500 | 34300 | 34500 | 34250 | 10656 |
| 465 | 20250404 | 112000 | 24818821750 | 34300 | 34400 | 34450 | 34250 | 11898 |
| 466 | 20250404 | 111900 | 24410351775 | 34400 | 34050 | 34650 | 34050 | 11406 |
| 467 | 20250404 | 111800 | 24017443125 | 34150 | 34200 | 34450 | 33900 | 18956 |
| 468 | 20250404 | 111700 | 23371281425 | 34100 | 34200 | 34250 | 33950 | 25911 |
| 469 | 20250404 | 111600 | 22487220250 | 34200 | 34100 | 34350 | 34100 | 9285 |
| 470 | 20250404 | 111500 | 22169869525 | 34100 | 34150 | 34300 | 33850 | 18331 |
| 471 | 20250404 | 111400 | 21545569775 | 34200 | 34250 | 34400 | 34000 | 12221 |
| 472 | 20250404 | 111300 | 21127953500 | 34300 | 33750 | 34350 | 33700 | 20060 |
| 473 | 20250404 | 111200 | 20446068700 | 33850 | 34050 | 34400 | 33300 | 28236 |
| 474 | 20250404 | 111100 | 19487755050 | 34100 | 34450 | 34550 | 34000 | 37432 |
| 475 | 20250404 | 111000 | 18210078500 | 34350 | 34550 | 34950 | 34300 | 21259 |
| 476 | 20250404 | 110900 | 17474972900 | 34700 | 34850 | 35150 | 34250 | 30452 |
| 477 | 20250404 | 110800 | 16415827000 | 35000 | 36000 | 36050 | 34750 | 26175 |
| 478 | 20250404 | 110700 | 15486931450 | 36000 | 36450 | 36450 | 36000 | 7685 |
| 479 | 20250404 | 110600 | 15208812250 | 36450 | 36400 | 36450 | 36200 | 4632 |
| 480 | 20250404 | 110500 | 15040520550 | 36400 | 36400 | 36500 | 36050 | 9422 |
| 481 | 20250404 | 110400 | 14698368500 | 36450 | 36150 | 36500 | 36100 | 7608 |
| 482 | 20250404 | 110300 | 14422085050 | 36300 | 35850 | 36500 | 35800 | 17063 |
| 483 | 20250404 | 110200 | 13808393600 | 35850 | 36450 | 36500 | 35650 | 20695 |
| 484 | 20250404 | 110100 | 13061927150 | 36500 | 36650 | 36650 | 36500 | 1173 |
| 485 | 20250404 | 110000 | 13019027700 | 36650 | 36600 | 36700 | 36550 | 2893 |
| 486 | 20250404 | 105900 | 12913062400 | 36600 | 36650 | 36650 | 36550 | 1668 |
| 487 | 20250404 | 105800 | 12851998950 | 36600 | 36650 | 36650 | 36600 | 2295 |
| 488 | 20250404 | 105700 | 12767959450 | 36600 | 36650 | 36650 | 36600 | 1118 |
| 489 | 20250404 | 105600 | 12727015350 | 36600 | 36700 | 36700 | 36600 | 1853 |
| 490 | 20250404 | 105500 | 12659089100 | 36700 | 36600 | 36700 | 36550 | 6046 |
| 491 | 20250404 | 105400 | 12437484100 | 36600 | 36600 | 36650 | 36550 | 3438 |
| 492 | 20250404 | 105300 | 12311691050 | 36600 | 36600 | 36600 | 36550 | 533 |
| 493 | 20250404 | 105200 | 12292200600 | 36600 | 36600 | 36650 | 36550 | 2617 |
| 494 | 20250404 | 105100 | 12196352600 | 36600 | 36600 | 36600 | 36550 | 1205 |
| 495 | 20250404 | 105000 | 12152278875 | 36550 | 36600 | 36600 | 36550 | 862 |
| 496 | 20250404 | 104900 | 12120762175 | 36550 | 36550 | 36600 | 36500 | 1977 |
| 497 | 20250404 | 104800 | 12048510675 | 36500 | 36500 | 36550 | 36450 | 6440 |
| 498 | 20250404 | 104700 | 11813419775 | 36500 | 36350 | 36550 | 36350 | 2415 |
| 499 | 20250404 | 104600 | 11725365775 | 36350 | 36450 | 36450 | 36350 | 2115 |
| 500 | 20250404 | 104500 | 11648412225 | 36400 | 36400 | 36400 | 36350 | 1414 |
| 501 | 20250404 | 104400 | 11596963175 | 36350 | 36300 | 36400 | 36250 | 1451 |
| 502 | 20250404 | 104300 | 11544211975 | 36300 | 36400 | 36400 | 36300 | 2952 |
| 503 | 20250404 | 104200 | 11437014525 | 36350 | 36350 | 36400 | 36300 | 1260 |
| 504 | 20250404 | 104100 | 11391231825 | 36350 | 36450 | 36500 | 36200 | 8930 |
| 505 | 20250404 | 104000 | 11066550175 | 36450 | 36500 | 36550 | 36450 | 2886 |
| 506 | 20250404 | 103900 | 10961289975 | 36550 | 36500 | 36550 | 36500 | 1646 |
| 507 | 20250404 | 103800 | 10901195725 | 36500 | 36550 | 36550 | 36500 | 544 |
| 508 | 20250404 | 103700 | 10881324125 | 36550 | 36600 | 36700 | 36500 | 4688 |
| 509 | 20250404 | 103600 | 10709936225 | 36700 | 36600 | 36700 | 36600 | 929 |
| 510 | 20250404 | 103500 | 10675901625 | 36650 | 36650 | 36650 | 36600 | 565 |
| 511 | 20250404 | 103400 | 10655208325 | 36650 | 36700 | 36750 | 36600 | 824 |
| 512 | 20250404 | 103300 | 10624984325 | 36700 | 36700 | 36700 | 36650 | 2577 |
| 513 | 20250404 | 103200 | 10530476675 | 36650 | 36700 | 36725 | 36650 | 1317 |
| 514 | 20250404 | 103100 | 10482150825 | 36700 | 36700 | 36750 | 36700 | 559 |
| 515 | 20250404 | 103000 | 10461628925 | 36700 | 36700 | 36750 | 36700 | 684 |
| 516 | 20250404 | 102900 | 10436502275 | 36700 | 36700 | 36750 | 36700 | 594 |
| 517 | 20250404 | 102800 | 10414694125 | 36750 | 36750 | 36800 | 36700 | 1307 |
| 518 | 20250404 | 102700 | 10366699475 | 36750 | 36700 | 36800 | 36650 | 1362 |
| 519 | 20250404 | 102600 | 10316692375 | 36700 | 36700 | 36750 | 36650 | 1213 |
| 520 | 20250404 | 102500 | 10272196525 | 36700 | 36750 | 36750 | 36650 | 1790 |
| 521 | 20250404 | 102400 | 10206469025 | 36800 | 36750 | 36800 | 36750 | 2988 |
| 522 | 20250404 | 102300 | 10096654875 | 36800 | 36750 | 36850 | 36700 | 1902 |
| 523 | 20250404 | 102200 | 10026694825 | 36750 | 36775 | 36775 | 36650 | 4683 |
| 524 | 20250404 | 102100 | 9854668000 | 36775 | 36800 | 36850 | 36750 | 1048 |
| 525 | 20250404 | 102000 | 9816098075 | 36800 | 36800 | 36900 | 36750 | 1326 |
| 526 | 20250404 | 101900 | 9767278875 | 36900 | 36950 | 37000 | 36850 | 2505 |
| 527 | 20250404 | 101800 | 9674840925 | 36950 | 37000 | 37100 | 36950 | 2489 |
| 528 | 20250404 | 101700 | 9582620025 | 37000 | 37100 | 37150 | 36950 | 610 |
| 529 | 20250404 | 101600 | 9560033675 | 37100 | 37000 | 37100 | 36950 | 6355 |
| 530 | 20250404 | 101500 | 9324539225 | 37050 | 37050 | 37100 | 37000 | 1780 |
| 531 | 20250404 | 101400 | 9258591125 | 37100 | 37100 | 37100 | 37050 | 707 |
| 532 | 20250404 | 101300 | 9232382475 | 37100 | 37050 | 37100 | 37050 | 570 |
| 533 | 20250404 | 101200 | 9211252600 | 37050 | 37050 | 37100 | 37000 | 1203 |
| 534 | 20250404 | 101100 | 9166680550 | 37050 | 37100 | 37100 | 37050 | 334 |
| 535 | 20250404 | 101000 | 9154304350 | 37100 | 37100 | 37100 | 37050 | 423 |
| 536 | 20250404 | 100900 | 9138623600 | 37100 | 37050 | 37100 | 37050 | 974 |
| 537 | 20250404 | 100800 | 9102514050 | 37050 | 37100 | 37100 | 37050 | 1072 |
| 538 | 20250404 | 100700 | 9062775250 | 37100 | 37000 | 37100 | 37000 | 4814 |
| 539 | 20250404 | 100600 | 8884593100 | 37000 | 37050 | 37050 | 36950 | 1125 |
| 540 | 20250404 | 100500 | 8842976700 | 37050 | 37025 | 37050 | 36950 | 3414 |
| 541 | 20250404 | 100400 | 8716650450 | 37050 | 37000 | 37050 | 36950 | 1190 |
| 542 | 20250404 | 100300 | 8672625850 | 37000 | 37000 | 37000 | 36950 | 932 |
| 543 | 20250404 | 100200 | 8638162400 | 37000 | 37000 | 37000 | 36950 | 573 |
| 544 | 20250404 | 100100 | 8616970100 | 37000 | 37000 | 37000 | 36950 | 303 |
| 545 | 20250404 | 100000 | 8605759300 | 37000 | 36950 | 37000 | 36900 | 3654 |
| 546 | 20250404 | 095900 | 8470743200 | 36950 | 36950 | 37000 | 36900 | 876 |
| 547 | 20250404 | 095800 | 8438380500 | 36950 | 36950 | 36950 | 36900 | 1378 |
| 548 | 20250404 | 095700 | 8387482950 | 36900 | 36900 | 36950 | 36900 | 2167 |
| 549 | 20250404 | 095600 | 8307516950 | 36950 | 36900 | 36950 | 36900 | 286 |
| 550 | 20250404 | 095500 | 8296960500 | 36900 | 36950 | 36950 | 36900 | 1756 |
| 551 | 20250404 | 095400 | 8232134650 | 36950 | 36950 | 37000 | 36950 | 633 |
| 552 | 20250404 | 095300 | 8208742250 | 37000 | 37000 | 37050 | 36850 | 1093 |
| 553 | 20250404 | 095200 | 8168331100 | 37000 | 37000 | 37100 | 37000 | 806 |
| 554 | 20250404 | 095100 | 8138477750 | 37000 | 37050 | 37100 | 36950 | 1476 |
| 555 | 20250404 | 095000 | 8083847150 | 37050 | 37050 | 37050 | 37000 | 445 |
| 556 | 20250404 | 094900 | 8067370300 | 37100 | 37050 | 37100 | 37000 | 1965 |
| 557 | 20250404 | 094800 | 7994589000 | 37050 | 37150 | 37200 | 37000 | 2220 |
| 558 | 20250404 | 094700 | 7912213075 | 37150 | 37200 | 37200 | 37150 | 1454 |
| 559 | 20250404 | 094600 | 7858195675 | 37200 | 37175 | 37200 | 37150 | 1759 |
| 560 | 20250404 | 094500 | 7792779800 | 37150 | 37200 | 37200 | 37150 | 112 |
| 561 | 20250404 | 094400 | 7788614150 | 37200 | 37100 | 37200 | 37100 | 2995 |
| 562 | 20250404 | 094300 | 7677389350 | 37100 | 37150 | 37150 | 36750 | 6196 |
| 563 | 20250404 | 094200 | 7448074200 | 37150 | 37200 | 37250 | 37150 | 1448 |
| 564 | 20250404 | 094100 | 7394206400 | 37200 | 37250 | 37250 | 37150 | 5719 |
| 565 | 20250404 | 094000 | 7181498900 | 37200 | 37200 | 37250 | 37200 | 1948 |
| 566 | 20250404 | 093900 | 7108991200 | 37200 | 37250 | 37300 | 37200 | 3197 |
| 567 | 20250404 | 093800 | 6989953525 | 37250 | 37200 | 37250 | 37150 | 1391 |
| 568 | 20250404 | 093700 | 6938202450 | 37200 | 37150 | 37250 | 37100 | 10181 |
| 569 | 20250404 | 093600 | 6559690400 | 37100 | 37100 | 37150 | 37050 | 4164 |
| 570 | 20250404 | 093500 | 6405210275 | 37150 | 37150 | 37150 | 37075 | 1803 |
| 571 | 20250404 | 093400 | 6338313350 | 37100 | 37000 | 37150 | 37000 | 6167 |
| 572 | 20250404 | 093300 | 6109708900 | 37000 | 36950 | 37000 | 36950 | 2797 |
| 573 | 20250404 | 093200 | 6006291600 | 36950 | 36950 | 37000 | 36900 | 1014 |
| 574 | 20250404 | 093100 | 5968829950 | 36900 | 36850 | 37000 | 36850 | 6119 |
| 575 | 20250404 | 093000 | 5742951000 | 36900 | 36900 | 36950 | 36900 | 967 |
| 576 | 20250404 | 092900 | 5707266750 | 36950 | 37000 | 37000 | 36900 | 2098 |
| 577 | 20250404 | 092800 | 5629737850 | 37000 | 37000 | 37000 | 36950 | 2512 |
| 578 | 20250404 | 092700 | 5536820600 | 36950 | 36800 | 36950 | 36750 | 10539 |
| 579 | 20250404 | 092600 | 5148183200 | 36750 | 36750 | 36800 | 36700 | 1202 |
| 580 | 20250404 | 092500 | 5104009750 | 36700 | 36700 | 36700 | 36500 | 4700 |
| 581 | 20250404 | 092400 | 4931689650 | 36500 | 36700 | 36700 | 36500 | 3292 |
| 582 | 20250404 | 092300 | 4811139000 | 36700 | 36700 | 36750 | 36700 | 1423 |
| 583 | 20250404 | 092200 | 4758908750 | 36700 | 36800 | 36800 | 36650 | 1690 |
| 584 | 20250404 | 092100 | 4696865700 | 36800 | 36850 | 36850 | 36650 | 2660 |
| 585 | 20250404 | 092000 | 4599158450 | 36800 | 36800 | 36900 | 36700 | 7753 |
| 586 | 20250404 | 091900 | 4313724450 | 36850 | 36800 | 36850 | 36800 | 2332 |
| 587 | 20250404 | 091800 | 4227825250 | 36800 | 36850 | 36850 | 36750 | 4433 |
| 588 | 20250404 | 091700 | 4064593900 | 36850 | 36750 | 36850 | 36750 | 3261 |
| 589 | 20250404 | 091600 | 3944586500 | 36750 | 36700 | 36800 | 36700 | 4947 |
| 590 | 20250404 | 091500 | 3762865250 | 36700 | 36700 | 36750 | 36650 | 2652 |
| 591 | 20250404 | 091400 | 3665541300 | 36700 | 36750 | 36750 | 36700 | 505 |
| 592 | 20250404 | 091300 | 3647000300 | 36700 | 36650 | 36750 | 36600 | 1393 |
| 593 | 20250404 | 091200 | 3595962550 | 36700 | 36750 | 36750 | 36450 | 16413 |
| 594 | 20250404 | 091100 | 2994476900 | 36750 | 36700 | 36750 | 36650 | 8862 |
| 595 | 20250404 | 091000 | 2669126700 | 36700 | 36650 | 36750 | 36650 | 10184 |
| 596 | 20250404 | 090900 | 2295214900 | 36650 | 36650 | 36800 | 36650 | 12022 |
| 597 | 20250404 | 090800 | 1854083075 | 36650 | 36550 | 36650 | 36550 | 4398 |
| 598 | 20250404 | 090700 | 1693074325 | 36600 | 36550 | 36650 | 36550 | 10951 |
| 599 | 20250404 | 090600 | 1292436725 | 36500 | 36550 | 36550 | 36450 | 1900 |
| 600 | 20250404 | 090500 | 1223053325 | 36500 | 36550 | 36550 | 36450 | 8470 |
| 601 | 20250404 | 090400 | 913897625 | 36550 | 36600 | 36600 | 36550 | 3301 |
| 602 | 20250404 | 090300 | 793226575 | 36550 | 36600 | 36600 | 36525 | 3071 |
| 603 | 20250404 | 090200 | 680945750 | 36650 | 36450 | 36700 | 36350 | 8524 |
| 604 | 20250404 | 090100 | 369312600 | 36400 | 36450 | 36450 | 36250 | 2779 |
| 605 | 20250404 | 090000 | 268234450 | 36500 | 36150 | 36600 | 36100 | 7389 |