34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 191200 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 22255 |
| 3 | 20250404 | 191100 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20250404 | 191000 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20250404 | 190900 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20250404 | 190800 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20250404 | 190700 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20250404 | 190600 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20250404 | 190500 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20250404 | 190400 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20250404 | 190300 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20250404 | 190200 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20250404 | 190100 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20250404 | 190000 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20250404 | 185900 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20250404 | 185800 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20250404 | 185700 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20250404 | 185600 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20250404 | 185500 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20250404 | 185400 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20250404 | 185300 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20250404 | 185200 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20250404 | 185100 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20250404 | 185000 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20250404 | 184900 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20250404 | 184800 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20250404 | 184700 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20250404 | 184600 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20250404 | 184500 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20250404 | 184400 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20250404 | 184300 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20250404 | 184200 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 22255 |
| 33 | 20250404 | 184100 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20250404 | 184000 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20250404 | 183900 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20250404 | 183800 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20250404 | 183700 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20250404 | 183600 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20250404 | 183500 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20250404 | 183400 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20250404 | 183300 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20250404 | 183200 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20250404 | 183100 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20250404 | 183000 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20250404 | 182900 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20250404 | 182800 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20250404 | 182700 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20250404 | 182600 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20250404 | 182500 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20250404 | 182400 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20250404 | 182300 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20250404 | 182200 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20250404 | 182100 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20250404 | 182000 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20250404 | 181900 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20250404 | 181800 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20250404 | 181700 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20250404 | 181600 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20250404 | 181500 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20250404 | 181400 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20250404 | 181300 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20250404 | 181200 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 22255 |
| 63 | 20250404 | 181100 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20250404 | 181000 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20250404 | 180900 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20250404 | 180800 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20250404 | 180700 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20250404 | 180600 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20250404 | 180500 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20250404 | 180400 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20250404 | 180300 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20250404 | 180200 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20250404 | 180100 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20250404 | 180000 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20250404 | 175900 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20250404 | 175800 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20250404 | 175700 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20250404 | 175600 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20250404 | 175500 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20250404 | 175400 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20250404 | 175300 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20250404 | 175200 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20250404 | 175100 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20250404 | 175000 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20250404 | 174900 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20250404 | 174800 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20250404 | 174700 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20250404 | 174600 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20250404 | 174500 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20250404 | 174400 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20250404 | 174300 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20250404 | 174200 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 22255 |
| 93 | 20250404 | 174100 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20250404 | 174000 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20250404 | 173900 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20250404 | 173800 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20250404 | 173700 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20250404 | 173600 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20250404 | 173500 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20250404 | 173400 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20250404 | 173300 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20250404 | 173200 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20250404 | 173100 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20250404 | 173000 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20250404 | 172900 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20250404 | 172800 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20250404 | 172700 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20250404 | 172600 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20250404 | 172500 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20250404 | 172400 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20250404 | 172300 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20250404 | 172200 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20250404 | 172100 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20250404 | 172000 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20250404 | 171900 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20250404 | 171800 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20250404 | 171700 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20250404 | 171600 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20250404 | 171500 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20250404 | 171400 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20250404 | 171300 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20250404 | 171200 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 22255 |
| 123 | 20250404 | 171100 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20250404 | 171000 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20250404 | 170900 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20250404 | 170800 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20250404 | 170700 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20250404 | 170600 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20250404 | 170500 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20250404 | 170400 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20250404 | 170300 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20250404 | 170200 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20250404 | 170100 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20250404 | 170000 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20250404 | 165900 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20250404 | 165800 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20250404 | 165700 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20250404 | 165600 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20250404 | 165500 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20250404 | 165400 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20250404 | 165300 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20250404 | 165200 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20250404 | 165100 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20250404 | 165000 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20250404 | 164900 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20250404 | 164800 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20250404 | 164700 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20250404 | 164600 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20250404 | 164500 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20250404 | 164400 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20250404 | 164300 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20250404 | 164200 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 22255 |
| 153 | 20250404 | 164100 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20250404 | 164000 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20250404 | 163900 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20250404 | 163800 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20250404 | 163700 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20250404 | 163600 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20250404 | 163500 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20250404 | 163400 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20250404 | 163300 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20250404 | 163200 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20250404 | 163100 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20250404 | 163000 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20250404 | 162900 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20250404 | 162800 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20250404 | 162700 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20250404 | 162600 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20250404 | 162500 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20250404 | 162400 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20250404 | 162300 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20250404 | 162200 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20250404 | 162100 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20250404 | 162000 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20250404 | 161900 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20250404 | 161800 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20250404 | 161700 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20250404 | 161600 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20250404 | 161500 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20250404 | 161400 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20250404 | 161300 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20250404 | 161200 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 22255 |
| 183 | 20250404 | 161100 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20250404 | 161000 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 185 | 20250404 | 160900 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20250404 | 160800 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 187 | 20250404 | 160700 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20250404 | 160600 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20250404 | 160500 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20250404 | 160400 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20250404 | 160300 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20250404 | 160200 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20250404 | 160100 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20250404 | 160000 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20250404 | 155900 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20250404 | 155800 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20250404 | 155700 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 198 | 20250404 | 155600 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 199 | 20250404 | 155500 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 200 | 20250404 | 155400 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 201 | 20250404 | 155300 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 202 | 20250404 | 155200 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 203 | 20250404 | 155100 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 204 | 20250404 | 155000 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 205 | 20250404 | 154900 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 206 | 20250404 | 154800 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 207 | 20250404 | 154700 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 208 | 20250404 | 154600 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 209 | 20250404 | 154500 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 210 | 20250404 | 154400 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 211 | 20250404 | 154300 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 212 | 20250404 | 154200 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 22255 |
| 213 | 20250404 | 154100 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 214 | 20250404 | 154000 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 215 | 20250404 | 153900 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 216 | 20250404 | 153800 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 217 | 20250404 | 153700 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 218 | 20250404 | 153600 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 219 | 20250404 | 153500 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 220 | 20250404 | 153400 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 221 | 20250404 | 153300 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 222 | 20250404 | 153200 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 223 | 20250404 | 153100 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 0 |
| 224 | 20250404 | 153000 | 160436159675 | 32150 | 32150 | 32150 | 32150 | 22255 |
| 225 | 20250404 | 152900 | 159720661425 | 32125 | 32125 | 32125 | 32125 | 0 |
| 226 | 20250404 | 152800 | 159720661425 | 32125 | 32125 | 32125 | 32125 | 0 |
| 227 | 20250404 | 152700 | 159720661425 | 32125 | 32125 | 32125 | 32125 | 0 |
| 228 | 20250404 | 152600 | 159720661425 | 32125 | 32125 | 32125 | 32125 | 0 |
| 229 | 20250404 | 152500 | 159720661425 | 32125 | 32125 | 32125 | 32125 | 0 |
| 230 | 20250404 | 152400 | 159720661425 | 32125 | 32125 | 32125 | 32125 | 0 |
| 231 | 20250404 | 152300 | 159720661425 | 32125 | 32125 | 32125 | 32125 | 0 |
| 232 | 20250404 | 152200 | 159720661425 | 32125 | 32125 | 32125 | 32125 | 0 |
| 233 | 20250404 | 152100 | 159720661425 | 32125 | 32125 | 32125 | 32125 | 0 |
| 234 | 20250404 | 152000 | 159720661425 | 32125 | 32125 | 32125 | 32125 | 0 |
| 235 | 20250404 | 151900 | 159720661425 | 32125 | 32200 | 32200 | 32100 | 4356 |
| 236 | 20250404 | 151800 | 159580656775 | 32200 | 32150 | 32300 | 32150 | 4624 |
| 237 | 20250404 | 151700 | 159431763150 | 32150 | 32150 | 32200 | 32100 | 3838 |
| 238 | 20250404 | 151600 | 159308446550 | 32150 | 32150 | 32200 | 32100 | 1585 |
| 239 | 20250404 | 151500 | 159257509450 | 32100 | 32200 | 32200 | 32050 | 2934 |
| 240 | 20250404 | 151400 | 159163337550 | 32200 | 32200 | 32250 | 32100 | 1951 |
| 241 | 20250404 | 151300 | 159100592150 | 32150 | 32100 | 32200 | 32100 | 1818 |
| 242 | 20250404 | 151200 | 159042184800 | 32100 | 32250 | 32300 | 32100 | 2449 |
| 243 | 20250404 | 151100 | 158963366150 | 32250 | 32300 | 32350 | 32250 | 990 |
| 244 | 20250404 | 151000 | 158931417400 | 32300 | 32300 | 32400 | 32300 | 1969 |
| 245 | 20250404 | 150900 | 158867788150 | 32300 | 32250 | 32400 | 32200 | 2142 |
| 246 | 20250404 | 150800 | 158798686600 | 32250 | 32250 | 32450 | 32200 | 3491 |
| 247 | 20250404 | 150700 | 158686121900 | 32200 | 32250 | 32300 | 32150 | 3788 |
| 248 | 20250404 | 150600 | 158564018000 | 32300 | 32450 | 32450 | 32200 | 2744 |
| 249 | 20250404 | 150500 | 158475362450 | 32400 | 32500 | 32550 | 32400 | 1400 |
| 250 | 20250404 | 150400 | 158429904150 | 32500 | 32550 | 32550 | 32500 | 734 |
| 251 | 20250404 | 150300 | 158406037950 | 32550 | 32750 | 32800 | 32500 | 2861 |
| 252 | 20250404 | 150200 | 158312554550 | 32750 | 32700 | 32800 | 32600 | 1600 |
| 253 | 20250404 | 150100 | 158260223800 | 32600 | 32450 | 32700 | 32400 | 1699 |
| 254 | 20250404 | 150000 | 158204971050 | 32350 | 32550 | 32550 | 32250 | 3807 |
| 255 | 20250404 | 145900 | 158081571850 | 32550 | 32550 | 32600 | 32500 | 563 |
| 256 | 20250404 | 145800 | 158063252000 | 32600 | 32600 | 32650 | 32500 | 1590 |
| 257 | 20250404 | 145700 | 158011471750 | 32600 | 32650 | 32650 | 32550 | 1088 |
| 258 | 20250404 | 145600 | 157975989350 | 32650 | 32650 | 32650 | 32550 | 294 |
| 259 | 20250404 | 145500 | 157966400900 | 32650 | 32850 | 32850 | 32600 | 4070 |
| 260 | 20250404 | 145400 | 157833139775 | 32850 | 32750 | 32900 | 32750 | 2810 |
| 261 | 20250404 | 145300 | 157740910975 | 32750 | 32550 | 32800 | 32550 | 1543 |
| 262 | 20250404 | 145200 | 157690486675 | 32650 | 32500 | 32650 | 32500 | 2112 |
| 263 | 20250404 | 145100 | 157621748325 | 32500 | 32350 | 32500 | 32350 | 649 |
| 264 | 20250404 | 145000 | 157600704775 | 32350 | 32300 | 32350 | 32150 | 3458 |
| 265 | 20250404 | 144900 | 157489139100 | 32300 | 32250 | 32400 | 32250 | 1555 |
| 266 | 20250404 | 144800 | 157438909300 | 32250 | 32500 | 32500 | 32200 | 935 |
| 267 | 20250404 | 144700 | 157408737450 | 32350 | 32350 | 32600 | 32150 | 1817 |
| 268 | 20250404 | 144600 | 157350011725 | 32350 | 32550 | 32550 | 32350 | 761 |
| 269 | 20250404 | 144500 | 157325308425 | 32450 | 32200 | 32500 | 32150 | 2662 |
| 270 | 20250404 | 144400 | 157239330375 | 32200 | 32250 | 32300 | 32200 | 1959 |
| 271 | 20250404 | 144300 | 157176230975 | 32250 | 32400 | 32450 | 32250 | 1993 |
| 272 | 20250404 | 144200 | 157111781675 | 32400 | 32550 | 32550 | 32200 | 4666 |
| 273 | 20250404 | 144100 | 156960582325 | 32550 | 32500 | 32600 | 32500 | 1068 |
| 274 | 20250404 | 144000 | 156925848925 | 32450 | 32250 | 32500 | 32250 | 4448 |
| 275 | 20250404 | 143900 | 156781947025 | 32300 | 32500 | 32500 | 32150 | 6252 |
| 276 | 20250404 | 143800 | 156579977725 | 32500 | 32700 | 32750 | 32500 | 3124 |
| 277 | 20250404 | 143700 | 156478168325 | 32600 | 32950 | 33000 | 32600 | 3341 |
| 278 | 20250404 | 143600 | 156368333025 | 33000 | 33100 | 33100 | 33000 | 1593 |
| 279 | 20250404 | 143500 | 156315676975 | 33050 | 33050 | 33200 | 33000 | 2057 |
| 280 | 20250404 | 143400 | 156247641875 | 33050 | 32900 | 33150 | 32850 | 1481 |
| 281 | 20250404 | 143300 | 156198761625 | 32850 | 32900 | 32950 | 32800 | 762 |
| 282 | 20250404 | 143200 | 156173717325 | 32850 | 32650 | 32850 | 32650 | 960 |
| 283 | 20250404 | 143100 | 156142264475 | 32750 | 32650 | 32750 | 32550 | 3624 |
| 284 | 20250404 | 143000 | 156024049575 | 32650 | 32800 | 32800 | 32650 | 3236 |
| 285 | 20250404 | 142900 | 155918151875 | 32800 | 33000 | 33100 | 32800 | 2691 |
| 286 | 20250404 | 142800 | 155829606825 | 33000 | 33150 | 33150 | 33000 | 3419 |
| 287 | 20250404 | 142700 | 155716549025 | 33100 | 33100 | 33200 | 33050 | 1060 |
| 288 | 20250404 | 142600 | 155681462375 | 33150 | 33200 | 33200 | 33050 | 3761 |
| 289 | 20250404 | 142500 | 155556913575 | 33200 | 33100 | 33200 | 33000 | 1229 |
| 290 | 20250404 | 142400 | 155516196625 | 33050 | 33200 | 33250 | 33000 | 4997 |
| 291 | 20250404 | 142300 | 155350988425 | 33250 | 33450 | 33450 | 33250 | 1686 |
| 292 | 20250404 | 142200 | 155294798525 | 33350 | 33500 | 33500 | 33300 | 2523 |
| 293 | 20250404 | 142100 | 155210562275 | 33500 | 33350 | 33500 | 33350 | 1420 |
| 294 | 20250404 | 142000 | 155163176725 | 33350 | 33550 | 33600 | 33300 | 2804 |
| 295 | 20250404 | 141900 | 155069513725 | 33650 | 33750 | 33750 | 33550 | 940 |
| 296 | 20250404 | 141800 | 155037917075 | 33850 | 33700 | 33850 | 33500 | 3850 |
| 297 | 20250404 | 141700 | 154908354975 | 33750 | 33900 | 33950 | 33600 | 2198 |
| 298 | 20250404 | 141600 | 154834112125 | 33900 | 33900 | 34100 | 33850 | 6701 |
| 299 | 20250404 | 141500 | 154606486475 | 33950 | 33700 | 33950 | 33650 | 2610 |
| 300 | 20250404 | 141400 | 154518220425 | 33750 | 33550 | 33750 | 33550 | 2189 |
| 301 | 20250404 | 141300 | 154444562875 | 33500 | 33450 | 33550 | 33400 | 891 |
| 302 | 20250404 | 141200 | 154414781925 | 33450 | 33350 | 33450 | 33350 | 1194 |
| 303 | 20250404 | 141100 | 154374897525 | 33200 | 33000 | 33350 | 32850 | 2985 |
| 304 | 20250404 | 141000 | 154276197525 | 33000 | 33600 | 33600 | 32800 | 9782 |
| 305 | 20250404 | 140900 | 153952161375 | 33600 | 33700 | 33850 | 33350 | 4565 |
| 306 | 20250404 | 140800 | 153798946775 | 33900 | 33650 | 33900 | 33600 | 1326 |
| 307 | 20250404 | 140700 | 153754232525 | 33650 | 33600 | 33650 | 33600 | 1047 |
| 308 | 20250404 | 140600 | 153719036325 | 33650 | 33950 | 33950 | 33600 | 3995 |
| 309 | 20250404 | 140500 | 153584349775 | 33850 | 33750 | 34000 | 33700 | 3356 |
| 310 | 20250404 | 140400 | 153470808925 | 33750 | 33750 | 33850 | 33650 | 3263 |
| 311 | 20250404 | 140300 | 153360777425 | 33850 | 33800 | 33950 | 33700 | 3324 |
| 312 | 20250404 | 140200 | 153248325675 | 33800 | 33950 | 34000 | 33650 | 3190 |
| 313 | 20250404 | 140100 | 153140376475 | 33950 | 33700 | 34000 | 33550 | 5699 |
| 314 | 20250404 | 140000 | 152948655875 | 33700 | 34050 | 34100 | 33600 | 5617 |
| 315 | 20250404 | 135900 | 152758745125 | 34000 | 34100 | 34150 | 33900 | 5006 |
| 316 | 20250404 | 135800 | 152588204075 | 34100 | 34000 | 34250 | 34000 | 13356 |
| 317 | 20250404 | 135700 | 152132205125 | 34050 | 33650 | 34150 | 33650 | 10055 |
| 318 | 20250404 | 135600 | 151790442025 | 33750 | 33650 | 33850 | 33500 | 5208 |
| 319 | 20250404 | 135500 | 151615014325 | 33600 | 33650 | 33850 | 33550 | 5008 |
| 320 | 20250404 | 135400 | 151446381075 | 33800 | 33600 | 33950 | 33550 | 7670 |
| 321 | 20250404 | 135300 | 151187438675 | 33550 | 34000 | 34100 | 33500 | 7722 |
| 322 | 20250404 | 135200 | 150926643475 | 34000 | 33900 | 34150 | 33850 | 14287 |
| 323 | 20250404 | 135100 | 150440611200 | 34000 | 33600 | 34150 | 33300 | 24424 |
| 324 | 20250404 | 135000 | 149612219050 | 33650 | 33450 | 33650 | 33300 | 3058 |
| 325 | 20250404 | 134900 | 149510066450 | 33550 | 33550 | 33700 | 33350 | 8693 |
| 326 | 20250404 | 134800 | 149218257750 | 33550 | 33400 | 33850 | 33400 | 14816 |
| 327 | 20250404 | 134700 | 148720303650 | 33400 | 33150 | 33400 | 33150 | 3065 |
| 328 | 20250404 | 134600 | 148618346200 | 33150 | 33100 | 33250 | 32950 | 3461 |
| 329 | 20250404 | 134500 | 148503731600 | 33100 | 33100 | 33200 | 32950 | 4208 |
| 330 | 20250404 | 134400 | 148364469300 | 33100 | 32700 | 33100 | 32600 | 5325 |
| 331 | 20250404 | 134300 | 148189808450 | 32700 | 32850 | 33000 | 32400 | 10393 |
| 332 | 20250404 | 134200 | 147849253600 | 32900 | 33300 | 33750 | 32850 | 19659 |
| 333 | 20250404 | 134100 | 147193638200 | 33350 | 33350 | 33500 | 33150 | 10092 |
| 334 | 20250404 | 134000 | 146857366275 | 33350 | 33400 | 33500 | 33200 | 9975 |
| 335 | 20250404 | 133900 | 146524639925 | 33400 | 33400 | 33650 | 33250 | 25249 |
| 336 | 20250404 | 133800 | 145679625275 | 33450 | 32900 | 33450 | 32750 | 12433 |
| 337 | 20250404 | 133700 | 145268490275 | 32850 | 32400 | 33150 | 32400 | 8828 |
| 338 | 20250404 | 133600 | 144978569125 | 32400 | 32400 | 32550 | 32250 | 2455 |
| 339 | 20250404 | 133500 | 144899043025 | 32450 | 32500 | 32600 | 32350 | 8820 |
| 340 | 20250404 | 133400 | 144612671400 | 32500 | 32200 | 32700 | 32200 | 8039 |
| 341 | 20250404 | 133300 | 144351587900 | 32250 | 32100 | 32250 | 32100 | 1678 |
| 342 | 20250404 | 133200 | 144297543600 | 32100 | 32000 | 32150 | 31900 | 1981 |
| 343 | 20250404 | 133100 | 144234157025 | 31950 | 31800 | 32000 | 31800 | 2955 |
| 344 | 20250404 | 133000 | 144139862325 | 31850 | 32000 | 32000 | 31850 | 1613 |
| 345 | 20250404 | 132900 | 144088372125 | 31900 | 31850 | 32100 | 31850 | 3238 |
| 346 | 20250404 | 132800 | 143984922725 | 31850 | 31700 | 31900 | 31700 | 2836 |
| 347 | 20250404 | 132700 | 143894848025 | 31650 | 31800 | 31800 | 31600 | 4900 |
| 348 | 20250404 | 132600 | 143739716875 | 31800 | 31700 | 31800 | 31600 | 4830 |
| 349 | 20250404 | 132500 | 143586743775 | 31700 | 31850 | 31850 | 31550 | 5455 |
| 350 | 20250404 | 132400 | 143413943025 | 31850 | 32050 | 32050 | 31800 | 4676 |
| 351 | 20250404 | 132300 | 143264768500 | 32050 | 32350 | 32400 | 32000 | 6474 |
| 352 | 20250404 | 132200 | 143056792450 | 32400 | 32150 | 32400 | 32100 | 4723 |
| 353 | 20250404 | 132100 | 142904680000 | 32200 | 32400 | 32400 | 32100 | 6355 |
| 354 | 20250404 | 132000 | 142699862250 | 32400 | 32250 | 32450 | 32200 | 3725 |
| 355 | 20250404 | 131900 | 142579492525 | 32300 | 31950 | 32300 | 31950 | 4218 |
| 356 | 20250404 | 131800 | 142443817625 | 31950 | 32150 | 32150 | 31800 | 2074 |
| 357 | 20250404 | 131700 | 142377528575 | 32150 | 32050 | 32150 | 31950 | 4613 |
| 358 | 20250404 | 131600 | 142229600225 | 32100 | 32300 | 32300 | 32000 | 4817 |
| 359 | 20250404 | 131500 | 142074709025 | 32300 | 32300 | 32400 | 32150 | 3461 |
| 360 | 20250404 | 131400 | 141962922825 | 32250 | 32200 | 32400 | 32050 | 9985 |
| 361 | 20250404 | 131300 | 141640840075 | 32200 | 31700 | 32200 | 31700 | 5494 |
| 362 | 20250404 | 131200 | 141465409075 | 31800 | 31450 | 31850 | 31400 | 3774 |
| 363 | 20250404 | 131100 | 141346551150 | 31450 | 31550 | 31550 | 31250 | 6661 |
| 364 | 20250404 | 131000 | 141137469350 | 31550 | 31700 | 31900 | 31500 | 4615 |
| 365 | 20250404 | 130900 | 140991715250 | 31700 | 31700 | 31750 | 31500 | 4418 |
| 366 | 20250404 | 130800 | 140852213200 | 31650 | 32000 | 32000 | 31650 | 2191 |
| 367 | 20250404 | 130700 | 140782488350 | 32000 | 32200 | 32200 | 31900 | 6737 |
| 368 | 20250404 | 130600 | 140566584550 | 32250 | 32200 | 32250 | 32050 | 3058 |
| 369 | 20250404 | 130500 | 140468369850 | 32050 | 32150 | 32300 | 32050 | 5505 |
| 370 | 20250404 | 130400 | 140291255150 | 32150 | 32200 | 32250 | 32000 | 3853 |
| 371 | 20250404 | 130300 | 140167579625 | 32150 | 32150 | 32400 | 32050 | 3837 |
| 372 | 20250404 | 130200 | 140043887725 | 32200 | 31700 | 32300 | 31700 | 3069 |
| 373 | 20250404 | 130100 | 139945890625 | 31750 | 31600 | 31750 | 31500 | 4228 |
| 374 | 20250404 | 130000 | 139812238825 | 31600 | 31800 | 31800 | 31550 | 3776 |
| 375 | 20250404 | 125900 | 139692781325 | 31800 | 32000 | 32250 | 31800 | 13679 |
| 376 | 20250404 | 125800 | 139255513075 | 31950 | 31900 | 32000 | 31800 | 6811 |
| 377 | 20250404 | 125700 | 139038120175 | 31900 | 31700 | 31950 | 31700 | 4702 |
| 378 | 20250404 | 125600 | 138888693625 | 31750 | 31700 | 31800 | 31650 | 3310 |
| 379 | 20250404 | 125500 | 138783787075 | 31700 | 31450 | 31850 | 31400 | 7088 |
| 380 | 20250404 | 125400 | 138558898625 | 31500 | 31450 | 31600 | 31200 | 6334 |
| 381 | 20250404 | 125300 | 138360293125 | 31550 | 31500 | 31700 | 31400 | 10518 |
| 382 | 20250404 | 125200 | 138028375725 | 31550 | 31350 | 31550 | 31150 | 14943 |
| 383 | 20250404 | 125100 | 137560045225 | 31400 | 31400 | 31450 | 31150 | 8811 |
| 384 | 20250404 | 125000 | 137283721475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 385 | 20250404 | 124900 | 137283721475 | 31550 | 31750 | 31850 | 31550 | 2233 |
| 386 | 20250404 | 124800 | 137213027825 | 31750 | 31750 | 32000 | 31550 | 12379 |
| 387 | 20250404 | 124700 | 136820524125 | 31850 | 32050 | 32100 | 31550 | 14982 |
| 388 | 20250404 | 124600 | 136344450575 | 32150 | 32300 | 32300 | 32000 | 8147 |
| 389 | 20250404 | 124500 | 136082392575 | 32250 | 32400 | 32500 | 32200 | 4249 |
| 390 | 20250404 | 124400 | 135944826575 | 32400 | 32400 | 32500 | 32050 | 14814 |
| 391 | 20250404 | 124300 | 135467293425 | 32500 | 32750 | 32800 | 32350 | 8124 |
| 392 | 20250404 | 124200 | 135202653325 | 32750 | 32900 | 32900 | 32700 | 5266 |
| 393 | 20250404 | 124100 | 135030109075 | 32900 | 33100 | 33100 | 32900 | 2599 |
| 394 | 20250404 | 124000 | 134944346375 | 33050 | 32800 | 33150 | 32700 | 4220 |
| 395 | 20250404 | 123900 | 134805938275 | 32800 | 32850 | 33050 | 32650 | 5915 |
| 396 | 20250404 | 123800 | 134612033975 | 33000 | 32800 | 33000 | 32700 | 3385 |
| 397 | 20250404 | 123700 | 134501190750 | 32800 | 33000 | 33100 | 32700 | 8129 |
| 398 | 20250404 | 123600 | 134234201950 | 33100 | 33250 | 33300 | 33000 | 2929 |
| 399 | 20250404 | 123500 | 134137201300 | 33250 | 33200 | 33350 | 33000 | 2524 |
| 400 | 20250404 | 123400 | 134053583050 | 33200 | 33550 | 33550 | 33000 | 6292 |
| 401 | 20250404 | 123300 | 133844453250 | 33350 | 33600 | 33700 | 33250 | 7048 |
| 402 | 20250404 | 123200 | 133608746950 | 33600 | 33450 | 33700 | 33450 | 4002 |
| 403 | 20250404 | 123100 | 133474566000 | 33600 | 33550 | 33700 | 33350 | 6777 |
| 404 | 20250404 | 123000 | 133247279700 | 33500 | 33450 | 33600 | 33300 | 3800 |
| 405 | 20250404 | 122900 | 133120084400 | 33450 | 33200 | 33550 | 32700 | 15471 |
| 406 | 20250404 | 122800 | 132606275800 | 33200 | 33050 | 33200 | 32600 | 16618 |
| 407 | 20250404 | 122700 | 132057828050 | 33100 | 33200 | 33450 | 32850 | 21395 |
| 408 | 20250404 | 122600 | 131348832050 | 33200 | 33600 | 33700 | 33150 | 9840 |
| 409 | 20250404 | 122500 | 131020342700 | 33600 | 33600 | 33750 | 33500 | 8033 |
| 410 | 20250404 | 122400 | 130750422100 | 33600 | 33800 | 33850 | 33550 | 9517 |
| 411 | 20250404 | 122300 | 130430273800 | 33850 | 34200 | 34200 | 33800 | 10419 |
| 412 | 20250404 | 122200 | 130075815500 | 34200 | 34500 | 34600 | 34200 | 5742 |
| 413 | 20250404 | 122100 | 129878722800 | 34450 | 34850 | 34850 | 34400 | 4231 |
| 414 | 20250404 | 122000 | 129732675750 | 34900 | 34850 | 34900 | 34600 | 4173 |
| 415 | 20250404 | 121900 | 129587728600 | 34800 | 34700 | 34900 | 34650 | 1573 |
| 416 | 20250404 | 121800 | 129533085750 | 34750 | 34650 | 34750 | 34400 | 2284 |
| 417 | 20250404 | 121700 | 129454213700 | 34750 | 34350 | 34750 | 34300 | 7519 |
| 418 | 20250404 | 121600 | 129194783600 | 34400 | 34600 | 34700 | 34300 | 5286 |
| 419 | 20250404 | 121500 | 129012992200 | 34600 | 35000 | 35050 | 34600 | 5552 |
| 420 | 20250404 | 121400 | 128819400250 | 35050 | 35000 | 35150 | 34800 | 4340 |
| 421 | 20250404 | 121300 | 128667450600 | 35000 | 34750 | 35150 | 34650 | 10739 |
| 422 | 20250404 | 121200 | 128293227575 | 34650 | 34300 | 34800 | 34150 | 9897 |
| 423 | 20250404 | 121100 | 127951925325 | 34150 | 34350 | 34350 | 34000 | 17637 |
| 424 | 20250404 | 121000 | 127349723675 | 34350 | 34600 | 34650 | 34150 | 17556 |
| 425 | 20250404 | 120900 | 126746328675 | 34500 | 35100 | 35150 | 34350 | 10970 |
| 426 | 20250404 | 120800 | 126365436275 | 35200 | 35300 | 35300 | 34500 | 16314 |
| 427 | 20250404 | 120700 | 125794879525 | 35350 | 35450 | 35550 | 35100 | 8629 |
| 428 | 20250404 | 120600 | 125490154775 | 35450 | 35450 | 35600 | 35300 | 7523 |
| 429 | 20250404 | 120500 | 125223707125 | 35300 | 35500 | 35650 | 35300 | 5992 |
| 430 | 20250404 | 120400 | 125011353175 | 35500 | 35800 | 35850 | 35450 | 7966 |
| 431 | 20250404 | 120300 | 124727520525 | 35750 | 35500 | 36000 | 35400 | 4022 |
| 432 | 20250404 | 120200 | 124583831075 | 35500 | 35950 | 35950 | 35400 | 11470 |
| 433 | 20250404 | 120100 | 124174225350 | 35900 | 36125 | 36150 | 35750 | 5717 |
| 434 | 20250404 | 120000 | 123968748175 | 36125 | 36050 | 36300 | 36000 | 7265 |
| 435 | 20250404 | 115900 | 123706096450 | 36050 | 36450 | 36500 | 35850 | 10357 |
| 436 | 20250404 | 115800 | 123332525500 | 36300 | 36550 | 36600 | 36250 | 14658 |
| 437 | 20250404 | 115700 | 122797440550 | 36550 | 36900 | 36950 | 36450 | 7855 |
| 438 | 20250404 | 115600 | 122509808000 | 36900 | 37000 | 37050 | 36850 | 3677 |
| 439 | 20250404 | 115500 | 122374018450 | 37000 | 37150 | 37200 | 36950 | 6981 |
| 440 | 20250404 | 115400 | 122115298050 | 37300 | 37050 | 37350 | 36850 | 13056 |
| 441 | 20250404 | 115300 | 121630978950 | 37100 | 37100 | 37350 | 37000 | 9369 |
| 442 | 20250404 | 115200 | 121282394300 | 37100 | 36550 | 37250 | 36500 | 19626 |
| 443 | 20250404 | 115100 | 120559912200 | 36600 | 36700 | 36700 | 36550 | 5943 |
| 444 | 20250404 | 115000 | 120342352850 | 36600 | 36700 | 36750 | 36600 | 7837 |
| 445 | 20250404 | 114900 | 120055248150 | 36700 | 36650 | 36900 | 36500 | 14639 |
| 446 | 20250404 | 114800 | 119517695050 | 36600 | 36750 | 36950 | 36500 | 8106 |
| 447 | 20250404 | 114700 | 119220610925 | 36800 | 36450 | 36900 | 36300 | 17353 |
| 448 | 20250404 | 114600 | 118584622625 | 36500 | 36050 | 36550 | 35850 | 12417 |
| 449 | 20250404 | 114500 | 118134748575 | 36050 | 35000 | 36500 | 35000 | 20397 |
| 450 | 20250404 | 114400 | 117403550175 | 35000 | 35100 | 35400 | 33650 | 54363 |
| 451 | 20250404 | 114300 | 115521010875 | 35200 | 36350 | 36600 | 34950 | 25002 |
| 452 | 20250404 | 114200 | 114624960575 | 36350 | 36750 | 36900 | 36350 | 20823 |
| 453 | 20250404 | 114100 | 113861276525 | 36800 | 36950 | 37000 | 36750 | 9754 |
| 454 | 20250404 | 114000 | 113501857525 | 36950 | 36850 | 37350 | 36800 | 10250 |
| 455 | 20250404 | 113900 | 113122532025 | 37000 | 37350 | 37600 | 36850 | 17578 |
| 456 | 20250404 | 113800 | 112469115975 | 37350 | 37750 | 37850 | 37300 | 17304 |
| 457 | 20250404 | 113700 | 111817637625 | 37750 | 37300 | 37800 | 37200 | 16290 |
| 458 | 20250404 | 113600 | 111205778725 | 37300 | 36750 | 37650 | 36600 | 28511 |
| 459 | 20250404 | 113500 | 110143914675 | 36750 | 36800 | 37050 | 36500 | 14502 |
| 460 | 20250404 | 113400 | 109609449175 | 36850 | 37600 | 37700 | 35700 | 42710 |
| 461 | 20250404 | 113300 | 108042475800 | 37700 | 37500 | 38000 | 37400 | 24332 |
| 462 | 20250404 | 113200 | 107126617475 | 37900 | 38000 | 38150 | 37200 | 57725 |
| 463 | 20250404 | 113100 | 104942386925 | 37900 | 36400 | 38450 | 35250 | 75868 |
| 464 | 20250404 | 113000 | 102100544750 | 36400 | 35000 | 37850 | 35000 | 29068 |
| 465 | 20250404 | 112900 | 101066909100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 466 | 20250404 | 112800 | 101066909100 | 31750 | 31150 | 33750 | 31150 | 41172 |
| 467 | 20250404 | 112700 | 99777581850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 468 | 20250404 | 112600 | 99777581850 | 33900 | 34600 | 35150 | 33900 | 31829 |
| 469 | 20250404 | 112500 | 98685460300 | 34250 | 38250 | 39950 | 34100 | 115449 |
| 470 | 20250404 | 112400 | 94352303025 | 38050 | 37650 | 38300 | 37650 | 97219 |
| 471 | 20250404 | 112300 | 90689906925 | 42600 | 42600 | 42600 | 42600 | 0 |
| 472 | 20250404 | 112200 | 90689906925 | 42600 | 40950 | 42600 | 40950 | 57482 |
| 473 | 20250404 | 112100 | 88287344525 | 40950 | 40550 | 41100 | 40500 | 40140 |
| 474 | 20250404 | 112000 | 86650162425 | 40700 | 40850 | 41100 | 40250 | 48068 |
| 475 | 20250404 | 111900 | 84691931750 | 40850 | 38750 | 41150 | 38750 | 54430 |
| 476 | 20250404 | 111800 | 82534740525 | 38550 | 38550 | 38550 | 38550 | 0 |
| 477 | 20250404 | 111700 | 82534740525 | 38550 | 42800 | 42800 | 38550 | 50806 |
| 478 | 20250404 | 111600 | 80413097375 | 42850 | 42850 | 42850 | 42850 | 0 |
| 479 | 20250404 | 111500 | 80413097375 | 42850 | 42800 | 42850 | 42650 | 16247 |
| 480 | 20250404 | 111400 | 79717744225 | 42800 | 41850 | 42800 | 41750 | 86693 |
| 481 | 20250404 | 111300 | 76054794950 | 41850 | 40950 | 41900 | 40350 | 95742 |
| 482 | 20250404 | 111200 | 72095910125 | 40900 | 40800 | 41150 | 40600 | 61584 |
| 483 | 20250404 | 111100 | 69577053275 | 40800 | 40850 | 41250 | 39700 | 106472 |
| 484 | 20250404 | 111000 | 65234904050 | 40800 | 39500 | 41150 | 39350 | 158106 |
| 485 | 20250404 | 110900 | 58805435050 | 39350 | 39000 | 39900 | 39000 | 41766 |
| 486 | 20250404 | 110800 | 57173373350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 487 | 20250404 | 110700 | 57173373350 | 37450 | 34050 | 37450 | 34050 | 67833 |
| 488 | 20250404 | 110600 | 54800412750 | 34050 | 34050 | 34050 | 34050 | 0 |
| 489 | 20250404 | 110500 | 54800412750 | 34050 | 35000 | 35050 | 31600 | 54334 |
| 490 | 20250404 | 110400 | 52929422700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 491 | 20250404 | 110300 | 52929422700 | 38550 | 36950 | 38550 | 35400 | 29880 |
| 492 | 20250404 | 110200 | 51840005150 | 37050 | 40850 | 41400 | 35900 | 97217 |
| 493 | 20250404 | 110100 | 47964258350 | 40850 | 39500 | 40950 | 39500 | 73934 |
| 494 | 20250404 | 110000 | 44998369200 | 39500 | 39050 | 39500 | 39000 | 16777 |
| 495 | 20250404 | 105900 | 44339732600 | 39050 | 39350 | 39350 | 39000 | 11038 |
| 496 | 20250404 | 105800 | 43908271900 | 39350 | 39250 | 39600 | 39200 | 18729 |
| 497 | 20250404 | 105700 | 43170072975 | 39250 | 38700 | 39300 | 38650 | 18364 |
| 498 | 20250404 | 105600 | 42453668525 | 38700 | 38400 | 38750 | 38300 | 4242 |
| 499 | 20250404 | 105500 | 42289846000 | 38350 | 38600 | 38700 | 38200 | 7231 |
| 500 | 20250404 | 105400 | 42012063300 | 38650 | 38650 | 38750 | 38400 | 5469 |
| 501 | 20250404 | 105300 | 41801105450 | 38600 | 38800 | 39000 | 38350 | 13387 |
| 502 | 20250404 | 105200 | 41283224000 | 38750 | 38500 | 38950 | 38500 | 8965 |
| 503 | 20250404 | 105100 | 40935793150 | 38500 | 38400 | 38650 | 38050 | 15553 |
| 504 | 20250404 | 105000 | 40339669900 | 38400 | 39100 | 39150 | 36000 | 49713 |
| 505 | 20250404 | 104900 | 38459332450 | 39050 | 39250 | 39300 | 39050 | 7372 |
| 506 | 20250404 | 104800 | 38170356550 | 39250 | 39300 | 39350 | 39200 | 4847 |
| 507 | 20250404 | 104700 | 37980033100 | 39300 | 39250 | 39300 | 39150 | 4193 |
| 508 | 20250404 | 104600 | 37815584300 | 39250 | 39250 | 39300 | 39200 | 6403 |
| 509 | 20250404 | 104500 | 37564244550 | 39250 | 39100 | 39300 | 39050 | 4630 |
| 510 | 20250404 | 104400 | 37382774850 | 39150 | 39000 | 39150 | 39000 | 4562 |
| 511 | 20250404 | 104300 | 37204663800 | 39000 | 38850 | 39000 | 38800 | 3390 |
| 512 | 20250404 | 104200 | 37072782200 | 38850 | 38800 | 38900 | 38800 | 4139 |
| 513 | 20250404 | 104100 | 36912072700 | 38800 | 38900 | 39050 | 38750 | 4525 |
| 514 | 20250404 | 104000 | 36736233825 | 39000 | 39000 | 39050 | 38800 | 4711 |
| 515 | 20250404 | 103900 | 36553100775 | 39050 | 38700 | 39150 | 38700 | 7226 |
| 516 | 20250404 | 103800 | 36271886300 | 38700 | 39000 | 39050 | 38650 | 9581 |
| 517 | 20250404 | 103700 | 35899784800 | 39050 | 39250 | 39250 | 39000 | 8196 |
| 518 | 20250404 | 103600 | 35579579600 | 39200 | 39250 | 39250 | 39150 | 4552 |
| 519 | 20250404 | 103500 | 35400983450 | 39250 | 39200 | 39400 | 39100 | 2839 |
| 520 | 20250404 | 103400 | 35289655050 | 39250 | 39300 | 39450 | 39100 | 12615 |
| 521 | 20250404 | 103300 | 34794018150 | 39350 | 39150 | 39400 | 39150 | 7739 |
| 522 | 20250404 | 103200 | 34490171050 | 39150 | 39150 | 39300 | 39100 | 6312 |
| 523 | 20250404 | 103100 | 34242453650 | 39150 | 39100 | 39200 | 39050 | 4029 |
| 524 | 20250404 | 103000 | 34084839000 | 39150 | 39150 | 39150 | 39050 | 1429 |
| 525 | 20250404 | 102900 | 34028953850 | 39150 | 39300 | 39300 | 39050 | 2226 |
| 526 | 20250404 | 102800 | 33941840000 | 39300 | 39350 | 39450 | 39150 | 5047 |
| 527 | 20250404 | 102700 | 33743412650 | 39350 | 39050 | 39350 | 38950 | 6328 |
| 528 | 20250404 | 102600 | 33495589400 | 39050 | 39000 | 39050 | 39000 | 3782 |
| 529 | 20250404 | 102500 | 33348007200 | 39000 | 39100 | 39200 | 39000 | 5797 |
| 530 | 20250404 | 102400 | 33121404750 | 39100 | 39200 | 39300 | 39100 | 7108 |
| 531 | 20250404 | 102300 | 32842886675 | 39250 | 39100 | 39300 | 39050 | 6586 |
| 532 | 20250404 | 102200 | 32584783625 | 39100 | 38950 | 39150 | 38850 | 14727 |
| 533 | 20250404 | 102100 | 32009894625 | 39000 | 38350 | 39250 | 38250 | 24707 |
| 534 | 20250404 | 102000 | 31052881125 | 38300 | 39400 | 39450 | 37950 | 46957 |
| 535 | 20250404 | 101900 | 29240951375 | 39450 | 39900 | 39950 | 39200 | 14781 |
| 536 | 20250404 | 101800 | 28655900825 | 39900 | 40150 | 40150 | 39900 | 12483 |
| 537 | 20250404 | 101700 | 28155774325 | 40150 | 40150 | 40200 | 40100 | 11383 |
| 538 | 20250404 | 101600 | 27698722125 | 40150 | 40150 | 40250 | 40000 | 26106 |
| 539 | 20250404 | 101500 | 26650810550 | 40200 | 40050 | 40200 | 40000 | 7675 |
| 540 | 20250404 | 101400 | 26342867850 | 40050 | 40000 | 40100 | 39950 | 6968 |
| 541 | 20250404 | 101300 | 26064054550 | 40000 | 40050 | 40100 | 39900 | 14043 |
| 542 | 20250404 | 101200 | 25502399525 | 40050 | 39750 | 40150 | 39750 | 25999 |
| 543 | 20250404 | 101100 | 24464231900 | 39800 | 39750 | 39850 | 39750 | 4181 |
| 544 | 20250404 | 101000 | 24297764400 | 39750 | 39750 | 39850 | 39700 | 5518 |
| 545 | 20250404 | 100900 | 24078331875 | 39800 | 39850 | 39900 | 39700 | 7536 |
| 546 | 20250404 | 100800 | 23778270675 | 39900 | 39750 | 39900 | 39700 | 6779 |
| 547 | 20250404 | 100700 | 23508270375 | 39750 | 39600 | 39900 | 39600 | 11060 |
| 548 | 20250404 | 100600 | 23068441775 | 39600 | 39550 | 39600 | 39500 | 4473 |
| 549 | 20250404 | 100500 | 22891568675 | 39500 | 39650 | 39700 | 39500 | 13095 |
| 550 | 20250404 | 100400 | 22372754675 | 39650 | 39800 | 39850 | 39650 | 4474 |
| 551 | 20250404 | 100300 | 22194948925 | 39750 | 39800 | 39800 | 39700 | 5803 |
| 552 | 20250404 | 100200 | 21964162775 | 39750 | 39400 | 39850 | 39350 | 14009 |
| 553 | 20250404 | 100100 | 21408737450 | 39350 | 39150 | 39500 | 39150 | 6954 |
| 554 | 20250404 | 100000 | 21135107550 | 39150 | 39250 | 39300 | 39100 | 6560 |
| 555 | 20250404 | 095900 | 20877914400 | 39250 | 39250 | 39300 | 39250 | 3040 |
| 556 | 20250404 | 095800 | 20758527550 | 39250 | 39150 | 39300 | 39100 | 4613 |
| 557 | 20250404 | 095700 | 20577565550 | 39200 | 39300 | 39350 | 39050 | 5119 |
| 558 | 20250404 | 095600 | 20376745650 | 39350 | 39000 | 39400 | 39000 | 7089 |
| 559 | 20250404 | 095500 | 20098575300 | 39000 | 39050 | 39150 | 39000 | 4217 |
| 560 | 20250404 | 095400 | 19933956450 | 39100 | 39400 | 39400 | 39000 | 14091 |
| 561 | 20250404 | 095300 | 19382403225 | 39400 | 39500 | 39550 | 39350 | 9347 |
| 562 | 20250404 | 095200 | 19013468725 | 39500 | 39250 | 39550 | 39200 | 27197 |
| 563 | 20250404 | 095100 | 17941610775 | 39250 | 39100 | 39300 | 39050 | 14654 |
| 564 | 20250404 | 095000 | 17366942425 | 39100 | 39075 | 39200 | 39000 | 5193 |
| 565 | 20250404 | 094900 | 17163833025 | 39050 | 38950 | 39100 | 38900 | 5209 |
| 566 | 20250404 | 094800 | 16960754225 | 38950 | 38900 | 39000 | 38850 | 4698 |
| 567 | 20250404 | 094700 | 16777830425 | 38950 | 38850 | 38950 | 38800 | 4350 |
| 568 | 20250404 | 094600 | 16608620025 | 38850 | 38750 | 38850 | 38750 | 6055 |
| 569 | 20250404 | 094500 | 16373673775 | 38850 | 38550 | 38850 | 38550 | 8967 |
| 570 | 20250404 | 094400 | 16027331350 | 38550 | 38550 | 38600 | 38400 | 1899 |
| 571 | 20250404 | 094300 | 15954219700 | 38550 | 38350 | 38600 | 38250 | 6759 |
| 572 | 20250404 | 094200 | 15695134700 | 38350 | 38400 | 38500 | 38300 | 3578 |
| 573 | 20250404 | 094100 | 15557847900 | 38400 | 38450 | 38600 | 38350 | 7037 |
| 574 | 20250404 | 094000 | 15287536300 | 38450 | 38800 | 38850 | 38350 | 13487 |
| 575 | 20250404 | 093900 | 14767008500 | 38800 | 38850 | 38900 | 38800 | 4243 |
| 576 | 20250404 | 093800 | 14602226550 | 38800 | 39100 | 39200 | 38750 | 13812 |
| 577 | 20250404 | 093700 | 14064558800 | 39150 | 39050 | 39250 | 39000 | 15545 |
| 578 | 20250404 | 093600 | 13456488300 | 39050 | 39100 | 39150 | 39000 | 6502 |
| 579 | 20250404 | 093500 | 13202353750 | 39050 | 39100 | 39150 | 38900 | 9566 |
| 580 | 20250404 | 093400 | 12828663225 | 39100 | 38900 | 39150 | 38900 | 8683 |
| 581 | 20250404 | 093300 | 12489677125 | 38950 | 38700 | 38950 | 38700 | 13233 |
| 582 | 20250404 | 093200 | 11975558725 | 38750 | 38750 | 38800 | 38650 | 10273 |
| 583 | 20250404 | 093100 | 11577892775 | 38750 | 38800 | 38800 | 38700 | 6316 |
| 584 | 20250404 | 093000 | 11333029800 | 38800 | 38700 | 38800 | 38700 | 5441 |
| 585 | 20250404 | 092900 | 11122164450 | 38750 | 38700 | 38750 | 38650 | 4964 |
| 586 | 20250404 | 092800 | 10930084450 | 38700 | 38750 | 38800 | 38600 | 15818 |
| 587 | 20250404 | 092700 | 10317240450 | 38750 | 38550 | 38800 | 38500 | 9458 |
| 588 | 20250404 | 092600 | 9951521725 | 38550 | 38400 | 38600 | 38350 | 7323 |
| 589 | 20250404 | 092500 | 9669661725 | 38400 | 38300 | 38550 | 38300 | 10138 |
| 590 | 20250404 | 092400 | 9280391825 | 38300 | 38250 | 38350 | 38200 | 4222 |
| 591 | 20250404 | 092300 | 9118693175 | 38250 | 38350 | 38400 | 38150 | 13592 |
| 592 | 20250404 | 092200 | 8598198325 | 38400 | 38100 | 38400 | 38100 | 12302 |
| 593 | 20250404 | 092100 | 8127290775 | 38100 | 38100 | 38150 | 38050 | 5500 |
| 594 | 20250404 | 092000 | 7917715425 | 38100 | 38000 | 38100 | 37950 | 7233 |
| 595 | 20250404 | 091900 | 7642678325 | 38000 | 37850 | 38050 | 37850 | 8140 |
| 596 | 20250404 | 091800 | 7333807675 | 37900 | 37750 | 38000 | 37750 | 5263 |
| 597 | 20250404 | 091700 | 7134438075 | 37750 | 37700 | 37800 | 37700 | 2111 |
| 598 | 20250404 | 091600 | 7054765125 | 37650 | 37700 | 37750 | 37650 | 7595 |
| 599 | 20250404 | 091500 | 6768696625 | 37700 | 37700 | 37850 | 37600 | 8582 |
| 600 | 20250404 | 091400 | 6444740375 | 37800 | 37750 | 37800 | 37350 | 8945 |
| 601 | 20250404 | 091300 | 6108463175 | 37850 | 37450 | 37850 | 37450 | 5308 |
| 602 | 20250404 | 091200 | 5908608075 | 37450 | 37450 | 37600 | 37350 | 5990 |
| 603 | 20250404 | 091100 | 5684175000 | 37400 | 37300 | 37600 | 37250 | 8436 |
| 604 | 20250404 | 091000 | 5368531100 | 37300 | 37200 | 37450 | 37150 | 9982 |
| 605 | 20250404 | 090900 | 4996055400 | 37250 | 37250 | 37300 | 37050 | 6115 |
| 606 | 20250404 | 090800 | 4768549650 | 37300 | 37200 | 37400 | 37150 | 2267 |
| 607 | 20250404 | 090700 | 4684055900 | 37200 | 37150 | 37500 | 37100 | 7158 |
| 608 | 20250404 | 090600 | 4417130400 | 37200 | 37000 | 37200 | 36950 | 5393 |
| 609 | 20250404 | 090500 | 4217126600 | 37050 | 36950 | 37150 | 36850 | 5506 |
| 610 | 20250404 | 090400 | 4013477400 | 37050 | 37100 | 37200 | 36850 | 10748 |
| 611 | 20250404 | 090300 | 3615504150 | 37050 | 37700 | 37750 | 37050 | 17307 |
| 612 | 20250404 | 090200 | 2967153900 | 37550 | 37850 | 37900 | 37550 | 18613 |
| 613 | 20250404 | 090100 | 2265438800 | 37850 | 37850 | 37900 | 37700 | 13504 |
| 614 | 20250404 | 090000 | 1754532850 | 37900 | 38000 | 38150 | 37700 | 46210 |