32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 185700 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 1790 |
| 3 | 20250404 | 185600 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20250404 | 185500 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20250404 | 185400 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20250404 | 185300 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20250404 | 185200 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20250404 | 185100 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20250404 | 185000 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20250404 | 184900 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20250404 | 184800 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20250404 | 184700 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20250404 | 184600 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20250404 | 184500 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20250404 | 184400 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20250404 | 184300 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20250404 | 184200 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20250404 | 184100 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20250404 | 184000 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20250404 | 183900 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20250404 | 183800 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20250404 | 183700 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20250404 | 183600 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20250404 | 183500 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20250404 | 183400 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20250404 | 183300 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20250404 | 183200 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20250404 | 183100 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20250404 | 183000 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20250404 | 182900 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20250404 | 182800 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20250404 | 182700 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 1790 |
| 33 | 20250404 | 182600 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20250404 | 182500 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20250404 | 182400 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20250404 | 182300 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20250404 | 182200 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20250404 | 182100 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20250404 | 182000 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20250404 | 181900 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20250404 | 181800 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20250404 | 181700 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20250404 | 181600 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20250404 | 181500 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20250404 | 181400 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20250404 | 181300 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20250404 | 181200 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20250404 | 181100 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20250404 | 181000 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20250404 | 180900 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20250404 | 180800 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20250404 | 180700 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20250404 | 180600 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20250404 | 180500 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20250404 | 180400 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20250404 | 180300 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20250404 | 180200 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20250404 | 180100 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20250404 | 180000 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20250404 | 175900 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20250404 | 175800 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20250404 | 175700 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 1790 |
| 63 | 20250404 | 175600 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20250404 | 175500 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20250404 | 175400 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20250404 | 175300 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20250404 | 175200 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20250404 | 175100 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20250404 | 175000 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20250404 | 174900 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20250404 | 174800 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20250404 | 174700 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20250404 | 174600 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20250404 | 174500 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20250404 | 174400 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20250404 | 174300 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20250404 | 174200 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20250404 | 174100 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20250404 | 174000 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20250404 | 173900 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20250404 | 173800 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20250404 | 173700 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20250404 | 173600 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20250404 | 173500 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20250404 | 173400 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20250404 | 173300 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20250404 | 173200 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20250404 | 173100 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20250404 | 173000 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20250404 | 172900 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20250404 | 172800 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20250404 | 172700 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 1790 |
| 93 | 20250404 | 172600 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20250404 | 172500 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20250404 | 172400 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20250404 | 172300 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20250404 | 172200 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20250404 | 172100 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20250404 | 172000 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20250404 | 171900 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20250404 | 171800 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20250404 | 171700 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20250404 | 171600 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20250404 | 171500 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20250404 | 171400 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20250404 | 171300 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20250404 | 171200 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20250404 | 171100 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20250404 | 171000 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20250404 | 170900 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20250404 | 170800 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20250404 | 170700 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20250404 | 170600 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20250404 | 170500 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20250404 | 170400 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20250404 | 170300 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20250404 | 170200 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20250404 | 170100 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20250404 | 170000 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20250404 | 165900 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20250404 | 165800 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20250404 | 165700 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 1790 |
| 123 | 20250404 | 165600 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20250404 | 165500 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20250404 | 165400 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20250404 | 165300 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20250404 | 165200 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20250404 | 165100 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20250404 | 165000 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20250404 | 164900 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20250404 | 164800 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20250404 | 164700 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20250404 | 164600 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20250404 | 164500 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20250404 | 164400 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20250404 | 164300 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20250404 | 164200 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20250404 | 164100 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20250404 | 164000 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20250404 | 163900 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20250404 | 163800 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20250404 | 163700 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20250404 | 163600 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20250404 | 163500 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20250404 | 163400 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20250404 | 163300 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20250404 | 163200 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20250404 | 163100 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20250404 | 163000 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20250404 | 162900 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20250404 | 162800 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20250404 | 162700 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 1790 |
| 153 | 20250404 | 162600 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20250404 | 162500 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20250404 | 162400 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20250404 | 162300 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20250404 | 162200 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20250404 | 162100 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20250404 | 162000 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20250404 | 161900 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20250404 | 161800 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20250404 | 161700 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20250404 | 161600 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20250404 | 161500 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20250404 | 161400 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20250404 | 161300 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20250404 | 161200 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20250404 | 161100 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20250404 | 161000 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20250404 | 160900 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20250404 | 160800 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20250404 | 160700 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20250404 | 160600 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20250404 | 160500 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20250404 | 160400 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20250404 | 160300 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20250404 | 160200 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20250404 | 160100 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20250404 | 160000 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20250404 | 155900 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20250404 | 155800 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20250404 | 155700 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 1790 |
| 183 | 20250404 | 155600 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20250404 | 155500 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20250404 | 155400 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20250404 | 155300 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20250404 | 155200 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20250404 | 155100 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20250404 | 155000 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20250404 | 154900 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20250404 | 154800 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20250404 | 154700 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20250404 | 154600 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20250404 | 154500 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20250404 | 154400 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20250404 | 154300 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20250404 | 154200 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20250404 | 154100 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 199 | 20250404 | 154000 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 200 | 20250404 | 153900 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 201 | 20250404 | 153800 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20250404 | 153700 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 203 | 20250404 | 153600 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 204 | 20250404 | 153500 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 205 | 20250404 | 153400 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 206 | 20250404 | 153300 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 207 | 20250404 | 153200 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 208 | 20250404 | 153100 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 209 | 20250404 | 153000 | 10586633200 | 33000 | 33000 | 33000 | 33000 | 1790 |
| 210 | 20250404 | 152900 | 10527563200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 211 | 20250404 | 152800 | 10527563200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 212 | 20250404 | 152700 | 10527563200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 213 | 20250404 | 152600 | 10527563200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 214 | 20250404 | 152500 | 10527563200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 215 | 20250404 | 152400 | 10527563200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 216 | 20250404 | 152300 | 10527563200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 217 | 20250404 | 152200 | 10527563200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 218 | 20250404 | 152100 | 10527563200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 219 | 20250404 | 152000 | 10527563200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 220 | 20250404 | 151900 | 10527563200 | 32800 | 32950 | 33000 | 32800 | 3764 |
| 221 | 20250404 | 151800 | 10403720900 | 32950 | 33000 | 33000 | 32950 | 1109 |
| 222 | 20250404 | 151700 | 10367140500 | 33000 | 33100 | 33150 | 33000 | 2307 |
| 223 | 20250404 | 151600 | 10290889400 | 33100 | 33225 | 33225 | 33100 | 686 |
| 224 | 20250404 | 151500 | 10268151150 | 33225 | 33275 | 33275 | 33200 | 4872 |
| 225 | 20250404 | 151400 | 10106166025 | 33275 | 33300 | 33350 | 33250 | 793 |
| 226 | 20250404 | 151300 | 10079770200 | 33300 | 33300 | 33350 | 33250 | 759 |
| 227 | 20250404 | 151200 | 10054491300 | 33300 | 33300 | 33300 | 33250 | 1173 |
| 228 | 20250404 | 151100 | 10015477400 | 33300 | 33350 | 33350 | 33300 | 647 |
| 229 | 20250404 | 151000 | 9993920050 | 33350 | 33300 | 33350 | 33250 | 1187 |
| 230 | 20250404 | 150900 | 9954416900 | 33300 | 33300 | 33300 | 33250 | 2359 |
| 231 | 20250404 | 150800 | 9875937600 | 33350 | 33300 | 33350 | 33200 | 569 |
| 232 | 20250404 | 150700 | 9856984750 | 33250 | 33300 | 33300 | 33200 | 446 |
| 233 | 20250404 | 150600 | 9842146250 | 33250 | 33350 | 33350 | 33200 | 2309 |
| 234 | 20250404 | 150500 | 9765337600 | 33350 | 33350 | 33350 | 33250 | 497 |
| 235 | 20250404 | 150400 | 9748790050 | 33350 | 33350 | 33350 | 33300 | 1057 |
| 236 | 20250404 | 150300 | 9713576450 | 33350 | 33250 | 33350 | 33250 | 405 |
| 237 | 20250404 | 150200 | 9700089900 | 33250 | 33250 | 33300 | 33200 | 677 |
| 238 | 20250404 | 150100 | 9677598150 | 33250 | 33350 | 33350 | 33250 | 3599 |
| 239 | 20250404 | 150000 | 9557799700 | 33350 | 33350 | 33400 | 33300 | 1572 |
| 240 | 20250404 | 145900 | 9505391700 | 33400 | 33350 | 33400 | 33350 | 459 |
| 241 | 20250404 | 145800 | 9490072100 | 33350 | 33400 | 33400 | 33350 | 647 |
| 242 | 20250404 | 145700 | 9468472450 | 33400 | 33350 | 33400 | 33350 | 762 |
| 243 | 20250404 | 145600 | 9443047900 | 33350 | 33400 | 33400 | 33300 | 2200 |
| 244 | 20250404 | 145500 | 9369658350 | 33400 | 33400 | 33400 | 33350 | 968 |
| 245 | 20250404 | 145400 | 9337351250 | 33350 | 33400 | 33400 | 33350 | 2081 |
| 246 | 20250404 | 145300 | 9267857750 | 33400 | 33300 | 33400 | 33275 | 4924 |
| 247 | 20250404 | 145200 | 9103686025 | 33300 | 33300 | 33300 | 33250 | 867 |
| 248 | 20250404 | 145100 | 9074821975 | 33300 | 33250 | 33300 | 33250 | 1516 |
| 249 | 20250404 | 145000 | 9024376225 | 33250 | 33300 | 33300 | 33200 | 561 |
| 250 | 20250404 | 144900 | 9005718375 | 33300 | 33300 | 33300 | 33200 | 1152 |
| 251 | 20250404 | 144800 | 8967397725 | 33300 | 33250 | 33300 | 33250 | 605 |
| 252 | 20250404 | 144700 | 8947263325 | 33250 | 33250 | 33250 | 33225 | 777 |
| 253 | 20250404 | 144600 | 8921430250 | 33250 | 33200 | 33250 | 33200 | 346 |
| 254 | 20250404 | 144500 | 8909926450 | 33200 | 33200 | 33200 | 33150 | 358 |
| 255 | 20250404 | 144400 | 8898046500 | 33200 | 33250 | 33250 | 33200 | 566 |
| 256 | 20250404 | 144300 | 8879248950 | 33250 | 33200 | 33250 | 33150 | 233 |
| 257 | 20250404 | 144200 | 8871513700 | 33200 | 33250 | 33250 | 33100 | 409 |
| 258 | 20250404 | 144100 | 8857928000 | 33250 | 33150 | 33250 | 33100 | 3916 |
| 259 | 20250404 | 144000 | 8727931750 | 33150 | 33150 | 33150 | 33050 | 538 |
| 260 | 20250404 | 143900 | 8710128400 | 33150 | 33100 | 33150 | 33050 | 320 |
| 261 | 20250404 | 143800 | 8699533300 | 33150 | 33150 | 33200 | 33050 | 387 |
| 262 | 20250404 | 143700 | 8686711150 | 33150 | 33200 | 33200 | 33050 | 226 |
| 263 | 20250404 | 143600 | 8679211900 | 33200 | 33200 | 33200 | 33150 | 163 |
| 264 | 20250404 | 143500 | 8673804050 | 33000 | 33250 | 33250 | 33000 | 2540 |
| 265 | 20250404 | 143400 | 8589668250 | 33250 | 33200 | 33250 | 33150 | 683 |
| 266 | 20250404 | 143300 | 8566990750 | 33200 | 33250 | 33250 | 33150 | 597 |
| 267 | 20250404 | 143200 | 8547176500 | 33250 | 33200 | 33250 | 33150 | 646 |
| 268 | 20250404 | 143100 | 8525718250 | 33150 | 33200 | 33250 | 33150 | 838 |
| 269 | 20250404 | 143000 | 8497907700 | 33200 | 33200 | 33200 | 33150 | 456 |
| 270 | 20250404 | 142900 | 8482775200 | 33200 | 33200 | 33200 | 33200 | 1110 |
| 271 | 20250404 | 142800 | 8445923200 | 33200 | 33200 | 33200 | 33100 | 573 |
| 272 | 20250404 | 142700 | 8426912000 | 33200 | 33200 | 33200 | 33150 | 323 |
| 273 | 20250404 | 142600 | 8416190600 | 33200 | 33150 | 33200 | 33150 | 212 |
| 274 | 20250404 | 142500 | 8409160700 | 33150 | 33150 | 33150 | 33050 | 278 |
| 275 | 20250404 | 142400 | 8399954150 | 33150 | 33150 | 33150 | 33100 | 279 |
| 276 | 20250404 | 142300 | 8390707700 | 33150 | 33150 | 33200 | 33150 | 363 |
| 277 | 20250404 | 142200 | 8378674100 | 33150 | 33150 | 33150 | 33100 | 409 |
| 278 | 20250404 | 142100 | 8365123025 | 33150 | 33200 | 33200 | 33100 | 455 |
| 279 | 20250404 | 142000 | 8350033925 | 33200 | 33150 | 33200 | 33100 | 414 |
| 280 | 20250404 | 141900 | 8336305275 | 33100 | 33100 | 33150 | 33100 | 318 |
| 281 | 20250404 | 141800 | 8325768900 | 33100 | 33100 | 33100 | 33050 | 226 |
| 282 | 20250404 | 141700 | 8318288350 | 33100 | 33000 | 33100 | 33000 | 1097 |
| 283 | 20250404 | 141600 | 8282049400 | 32950 | 33000 | 33000 | 32950 | 816 |
| 284 | 20250404 | 141500 | 8255145275 | 32950 | 33050 | 33050 | 32950 | 376 |
| 285 | 20250404 | 141400 | 8242735825 | 33050 | 33050 | 33050 | 33000 | 218 |
| 286 | 20250404 | 141300 | 8235534125 | 33050 | 33050 | 33050 | 33050 | 269 |
| 287 | 20250404 | 141200 | 8226643675 | 33050 | 33000 | 33050 | 33000 | 146 |
| 288 | 20250404 | 141100 | 8221819275 | 33000 | 33050 | 33050 | 32950 | 231 |
| 289 | 20250404 | 141000 | 8214193975 | 33050 | 33100 | 33100 | 33000 | 440 |
| 290 | 20250404 | 140900 | 8199651075 | 33100 | 33000 | 33100 | 33000 | 257 |
| 291 | 20250404 | 140800 | 8191159025 | 33000 | 33100 | 33100 | 33000 | 216 |
| 292 | 20250404 | 140700 | 8184021925 | 33100 | 33100 | 33100 | 33000 | 604 |
| 293 | 20250404 | 140600 | 8164056575 | 33100 | 33050 | 33100 | 33050 | 1251 |
| 294 | 20250404 | 140500 | 8122701025 | 33100 | 32950 | 33100 | 32900 | 2409 |
| 295 | 20250404 | 140400 | 8043144625 | 33000 | 33000 | 33000 | 32950 | 394 |
| 296 | 20250404 | 140300 | 8030151375 | 33000 | 33000 | 33000 | 33000 | 252 |
| 297 | 20250404 | 140200 | 8021835375 | 33000 | 32800 | 33000 | 32800 | 1408 |
| 298 | 20250404 | 140100 | 7975550425 | 32850 | 32900 | 32900 | 32850 | 1075 |
| 299 | 20250404 | 140000 | 7940224325 | 32900 | 32900 | 32900 | 32850 | 327 |
| 300 | 20250404 | 135900 | 7929472225 | 32900 | 32900 | 32900 | 32850 | 198 |
| 301 | 20250404 | 135800 | 7922958075 | 32850 | 33000 | 33000 | 32850 | 1367 |
| 302 | 20250404 | 135700 | 7877930975 | 33000 | 33000 | 33000 | 32950 | 394 |
| 303 | 20250404 | 135600 | 7864940925 | 33000 | 33000 | 33050 | 32950 | 529 |
| 304 | 20250404 | 135500 | 7847483425 | 33000 | 33000 | 33050 | 32950 | 600 |
| 305 | 20250404 | 135400 | 7827689975 | 33050 | 33050 | 33050 | 33000 | 765 |
| 306 | 20250404 | 135300 | 7802435425 | 33050 | 33100 | 33100 | 33050 | 232 |
| 307 | 20250404 | 135200 | 7794765325 | 33100 | 33050 | 33150 | 33050 | 421 |
| 308 | 20250404 | 135100 | 7780841875 | 33100 | 33150 | 33150 | 33050 | 866 |
| 309 | 20250404 | 135000 | 7752194475 | 33150 | 33150 | 33150 | 33050 | 303 |
| 310 | 20250404 | 134900 | 7742159675 | 33150 | 33100 | 33200 | 33100 | 549 |
| 311 | 20250404 | 134800 | 7723966775 | 33150 | 33200 | 33200 | 33100 | 1118 |
| 312 | 20250404 | 134700 | 7686934625 | 33200 | 33200 | 33200 | 33150 | 283 |
| 313 | 20250404 | 134600 | 7677539925 | 33150 | 33150 | 33200 | 33050 | 291 |
| 314 | 20250404 | 134500 | 7667900175 | 33150 | 33200 | 33200 | 33050 | 784 |
| 315 | 20250404 | 134400 | 7641923425 | 33200 | 33150 | 33200 | 33100 | 470 |
| 316 | 20250404 | 134300 | 7626345900 | 33150 | 33200 | 33200 | 33100 | 431 |
| 317 | 20250404 | 134200 | 7612069000 | 33200 | 33150 | 33200 | 33150 | 417 |
| 318 | 20250404 | 134100 | 7598233075 | 33150 | 33200 | 33200 | 33100 | 671 |
| 319 | 20250404 | 134000 | 7575988925 | 33200 | 33200 | 33200 | 33100 | 494 |
| 320 | 20250404 | 133900 | 7559609075 | 33150 | 33125 | 33200 | 33100 | 1314 |
| 321 | 20250404 | 133800 | 7516031850 | 33150 | 33100 | 33150 | 33100 | 563 |
| 322 | 20250404 | 133700 | 7497384700 | 33100 | 33050 | 33100 | 33000 | 1730 |
| 323 | 20250404 | 133600 | 7440190000 | 33000 | 32950 | 33050 | 32950 | 1623 |
| 324 | 20250404 | 133500 | 7386639450 | 32950 | 33000 | 33000 | 32950 | 302 |
| 325 | 20250404 | 133400 | 7376682050 | 33000 | 32950 | 33000 | 32950 | 762 |
| 326 | 20250404 | 133300 | 7351566500 | 32950 | 32950 | 32950 | 32900 | 161 |
| 327 | 20250404 | 133200 | 7346263450 | 32950 | 32950 | 32950 | 32900 | 605 |
| 328 | 20250404 | 133100 | 7326340400 | 32950 | 33000 | 33000 | 32950 | 832 |
| 329 | 20250404 | 133000 | 7298905000 | 33000 | 33000 | 33000 | 32950 | 336 |
| 330 | 20250404 | 132900 | 7287822950 | 33000 | 33000 | 33000 | 32950 | 267 |
| 331 | 20250404 | 132800 | 7279014450 | 32950 | 33000 | 33000 | 32950 | 227 |
| 332 | 20250404 | 132700 | 7271527600 | 32950 | 33000 | 33000 | 32950 | 1535 |
| 333 | 20250404 | 132600 | 7220884600 | 33000 | 33000 | 33000 | 33000 | 198 |
| 334 | 20250404 | 132500 | 7214350600 | 33000 | 33000 | 33000 | 32900 | 395 |
| 335 | 20250404 | 132400 | 7201328350 | 33000 | 32950 | 33000 | 32950 | 143 |
| 336 | 20250404 | 132300 | 7196612050 | 33000 | 32950 | 33000 | 32950 | 335 |
| 337 | 20250404 | 132200 | 7185569300 | 33000 | 32950 | 33000 | 32900 | 391 |
| 338 | 20250404 | 132100 | 7172686600 | 32950 | 32950 | 32950 | 32900 | 210 |
| 339 | 20250404 | 132000 | 7165767500 | 32900 | 32900 | 32900 | 32800 | 154 |
| 340 | 20250404 | 131900 | 7160709200 | 32900 | 32900 | 32900 | 32850 | 183 |
| 341 | 20250404 | 131800 | 7154689750 | 32900 | 32950 | 32950 | 32850 | 468 |
| 342 | 20250404 | 131700 | 7139291850 | 32900 | 32900 | 32950 | 32900 | 207 |
| 343 | 20250404 | 131600 | 7132475500 | 32900 | 32950 | 33000 | 32850 | 722 |
| 344 | 20250404 | 131500 | 7108734400 | 32950 | 33000 | 33000 | 32900 | 317 |
| 345 | 20250404 | 131400 | 7098287050 | 33000 | 32950 | 33000 | 32950 | 196 |
| 346 | 20250404 | 131300 | 7091821150 | 33000 | 33000 | 33000 | 32950 | 173 |
| 347 | 20250404 | 131200 | 7086115700 | 33000 | 32950 | 33000 | 32950 | 229 |
| 348 | 20250404 | 131100 | 7078564800 | 32950 | 32950 | 32950 | 32900 | 208 |
| 349 | 20250404 | 131000 | 7071714700 | 32950 | 32950 | 32950 | 32850 | 414 |
| 350 | 20250404 | 130900 | 7058091400 | 32950 | 32900 | 32950 | 32850 | 267 |
| 351 | 20250404 | 130800 | 7049304050 | 32900 | 32800 | 32900 | 32800 | 280 |
| 352 | 20250404 | 130700 | 7040108650 | 32850 | 32800 | 32900 | 32800 | 333 |
| 353 | 20250404 | 130600 | 7029178750 | 32800 | 32900 | 32900 | 32800 | 275 |
| 354 | 20250404 | 130500 | 7020154550 | 32900 | 32900 | 32900 | 32800 | 425 |
| 355 | 20250404 | 130400 | 7006199350 | 32900 | 32850 | 32900 | 32850 | 233 |
| 356 | 20250404 | 130300 | 6998537400 | 32850 | 32900 | 32900 | 32850 | 303 |
| 357 | 20250404 | 130200 | 6988578450 | 32900 | 32900 | 32900 | 32900 | 273 |
| 358 | 20250404 | 130100 | 6979596750 | 32900 | 32850 | 32900 | 32850 | 375 |
| 359 | 20250404 | 130000 | 6967273850 | 32900 | 33050 | 33050 | 32850 | 1060 |
| 360 | 20250404 | 125900 | 6932356550 | 33050 | 33000 | 33050 | 32950 | 663 |
| 361 | 20250404 | 125800 | 6910478400 | 33000 | 33000 | 33000 | 32950 | 457 |
| 362 | 20250404 | 125700 | 6895397450 | 32950 | 33000 | 33000 | 32950 | 330 |
| 363 | 20250404 | 125600 | 6884512250 | 33000 | 32950 | 33000 | 32950 | 2904 |
| 364 | 20250404 | 125500 | 6788684400 | 32975 | 32950 | 33000 | 32900 | 1713 |
| 365 | 20250404 | 125400 | 6732247575 | 32950 | 32900 | 32950 | 32850 | 997 |
| 366 | 20250404 | 125300 | 6699443375 | 32900 | 32850 | 32900 | 32850 | 890 |
| 367 | 20250404 | 125200 | 6670200975 | 32800 | 32750 | 32850 | 32750 | 124 |
| 368 | 20250404 | 125100 | 6666136025 | 32750 | 32800 | 32800 | 32750 | 418 |
| 369 | 20250404 | 125000 | 6652428675 | 32750 | 32800 | 32800 | 32650 | 280 |
| 370 | 20250404 | 124900 | 6643262475 | 32800 | 32800 | 32800 | 32750 | 163 |
| 371 | 20250404 | 124800 | 6637916525 | 32750 | 32700 | 32750 | 32700 | 208 |
| 372 | 20250404 | 124700 | 6631109725 | 32700 | 32800 | 32800 | 32700 | 248 |
| 373 | 20250404 | 124600 | 6622991825 | 32750 | 32750 | 32800 | 32750 | 217 |
| 374 | 20250404 | 124500 | 6615883725 | 32750 | 32750 | 32750 | 32600 | 451 |
| 375 | 20250404 | 124400 | 6601155925 | 32750 | 32750 | 32750 | 32725 | 177 |
| 376 | 20250404 | 124300 | 6595359525 | 32750 | 32750 | 32750 | 32700 | 209 |
| 377 | 20250404 | 124200 | 6588516425 | 32750 | 32750 | 32750 | 32750 | 192 |
| 378 | 20250404 | 124100 | 6582228425 | 32750 | 32750 | 32750 | 32700 | 309 |
| 379 | 20250404 | 124000 | 6572110725 | 32700 | 32750 | 32750 | 32650 | 707 |
| 380 | 20250404 | 123900 | 6548996525 | 32750 | 32750 | 32750 | 32700 | 476 |
| 381 | 20250404 | 123800 | 6533422525 | 32750 | 32700 | 32750 | 32700 | 208 |
| 382 | 20250404 | 123700 | 6526616525 | 32700 | 32800 | 32800 | 32700 | 217 |
| 383 | 20250404 | 123600 | 6519513425 | 32800 | 32750 | 32800 | 32700 | 518 |
| 384 | 20250404 | 123500 | 6502556525 | 32750 | 32750 | 32750 | 32650 | 359 |
| 385 | 20250404 | 123400 | 6490815025 | 32750 | 32750 | 32750 | 32750 | 108 |
| 386 | 20250404 | 123300 | 6487278025 | 32700 | 32750 | 32800 | 32700 | 334 |
| 387 | 20250404 | 123200 | 6476347325 | 32750 | 32750 | 32750 | 32700 | 490 |
| 388 | 20250404 | 123100 | 6460317975 | 32750 | 32800 | 32800 | 32750 | 192 |
| 389 | 20250404 | 123000 | 6454029675 | 32750 | 32850 | 32850 | 32700 | 277 |
| 390 | 20250404 | 122900 | 6444953075 | 32850 | 32850 | 32850 | 32800 | 216 |
| 391 | 20250404 | 122800 | 6437860825 | 32850 | 32800 | 32850 | 32800 | 223 |
| 392 | 20250404 | 122700 | 6430540075 | 32850 | 32850 | 32850 | 32700 | 168 |
| 393 | 20250404 | 122600 | 6425022675 | 32850 | 32850 | 32850 | 32800 | 997 |
| 394 | 20250404 | 122500 | 6392271525 | 32850 | 32650 | 32850 | 32550 | 2681 |
| 395 | 20250404 | 122400 | 6304536275 | 32650 | 32650 | 32650 | 32600 | 289 |
| 396 | 20250404 | 122300 | 6295103825 | 32650 | 32600 | 32650 | 32600 | 172 |
| 397 | 20250404 | 122200 | 6289489975 | 32600 | 32550 | 32600 | 32550 | 810 |
| 398 | 20250404 | 122100 | 6263084475 | 32550 | 32550 | 32650 | 32500 | 1347 |
| 399 | 20250404 | 122000 | 6219248950 | 32550 | 32700 | 32700 | 32550 | 693 |
| 400 | 20250404 | 121900 | 6196640650 | 32700 | 32600 | 32750 | 32600 | 766 |
| 401 | 20250404 | 121800 | 6171650350 | 32600 | 32650 | 32650 | 32550 | 487 |
| 402 | 20250404 | 121700 | 6155768400 | 32700 | 32800 | 32800 | 32550 | 4222 |
| 403 | 20250404 | 121600 | 6018049450 | 32750 | 32800 | 32850 | 32750 | 201 |
| 404 | 20250404 | 121500 | 6011453350 | 32750 | 32800 | 32850 | 32750 | 497 |
| 405 | 20250404 | 121400 | 5995155350 | 32800 | 32750 | 32800 | 32650 | 922 |
| 406 | 20250404 | 121300 | 5964988050 | 32750 | 32750 | 32750 | 32650 | 392 |
| 407 | 20250404 | 121200 | 5952172100 | 32750 | 32750 | 32750 | 32700 | 381 |
| 408 | 20250404 | 121100 | 5939703800 | 32700 | 32750 | 32750 | 32700 | 282 |
| 409 | 20250404 | 121000 | 5930470100 | 32750 | 32750 | 32750 | 32700 | 958 |
| 410 | 20250404 | 120900 | 5899125200 | 32700 | 32750 | 32750 | 32700 | 280 |
| 411 | 20250404 | 120800 | 5889962100 | 32750 | 32800 | 32850 | 32750 | 319 |
| 412 | 20250404 | 120700 | 5879498350 | 32750 | 32750 | 32800 | 32750 | 242 |
| 413 | 20250404 | 120600 | 5871567900 | 32750 | 32700 | 32750 | 32700 | 236 |
| 414 | 20250404 | 120500 | 5863842400 | 32750 | 32800 | 32800 | 32700 | 353 |
| 415 | 20250404 | 120400 | 5852280000 | 32800 | 32800 | 32800 | 32750 | 1211 |
| 416 | 20250404 | 120300 | 5812560000 | 32850 | 32950 | 33000 | 32850 | 653 |
| 417 | 20250404 | 120200 | 5791080800 | 32950 | 32900 | 32950 | 32900 | 327 |
| 418 | 20250404 | 120100 | 5780312800 | 32950 | 33000 | 33000 | 32900 | 467 |
| 419 | 20250404 | 120000 | 5764933000 | 33000 | 32950 | 33000 | 32900 | 272 |
| 420 | 20250404 | 115900 | 5755974500 | 32950 | 32950 | 33000 | 32950 | 435 |
| 421 | 20250404 | 115800 | 5741640900 | 32950 | 32950 | 32950 | 32900 | 610 |
| 422 | 20250404 | 115700 | 5721543300 | 32950 | 32900 | 32950 | 32850 | 544 |
| 423 | 20250404 | 115600 | 5703642600 | 32850 | 32850 | 32900 | 32750 | 2099 |
| 424 | 20250404 | 115500 | 5634791500 | 32850 | 32900 | 32900 | 32800 | 336 |
| 425 | 20250404 | 115400 | 5623750650 | 32850 | 32900 | 32900 | 32850 | 386 |
| 426 | 20250404 | 115300 | 5611064350 | 32850 | 32850 | 32850 | 32800 | 141 |
| 427 | 20250404 | 115200 | 5606434050 | 32800 | 32850 | 32900 | 32750 | 616 |
| 428 | 20250404 | 115100 | 5586226100 | 32900 | 32850 | 32900 | 32800 | 907 |
| 429 | 20250404 | 115000 | 5556426750 | 32700 | 32850 | 32850 | 32650 | 1075 |
| 430 | 20250404 | 114900 | 5521190800 | 32850 | 32900 | 32900 | 32850 | 387 |
| 431 | 20250404 | 114800 | 5508462250 | 32800 | 32900 | 32900 | 32800 | 270 |
| 432 | 20250404 | 114700 | 5499586950 | 32900 | 32850 | 32900 | 32800 | 546 |
| 433 | 20250404 | 114600 | 5481651450 | 32800 | 32800 | 32800 | 32750 | 60 |
| 434 | 20250404 | 114500 | 5479683550 | 32800 | 32800 | 32800 | 32700 | 279 |
| 435 | 20250404 | 114400 | 5470544650 | 32800 | 32800 | 32800 | 32750 | 345 |
| 436 | 20250404 | 114300 | 5459232300 | 32800 | 32800 | 32800 | 32750 | 89 |
| 437 | 20250404 | 114200 | 5456313350 | 32700 | 32750 | 32850 | 32700 | 1571 |
| 438 | 20250404 | 114100 | 5404922500 | 32800 | 32800 | 32850 | 32800 | 152 |
| 439 | 20250404 | 114000 | 5399931450 | 32850 | 32800 | 32850 | 32650 | 461 |
| 440 | 20250404 | 113900 | 5384836350 | 32800 | 32800 | 32800 | 32600 | 419 |
| 441 | 20250404 | 113800 | 5371158050 | 32800 | 32800 | 32900 | 32800 | 1507 |
| 442 | 20250404 | 113700 | 5321671600 | 32800 | 32900 | 32900 | 32800 | 1061 |
| 443 | 20250404 | 113600 | 5286832750 | 32850 | 32800 | 32900 | 32750 | 329 |
| 444 | 20250404 | 113500 | 5276038450 | 32850 | 32700 | 32900 | 32600 | 1348 |
| 445 | 20250404 | 113400 | 5231853350 | 32700 | 32700 | 32750 | 32700 | 1219 |
| 446 | 20250404 | 113300 | 5191991900 | 32750 | 32550 | 32750 | 32500 | 871 |
| 447 | 20250404 | 113200 | 5163656500 | 32500 | 32750 | 32750 | 32500 | 310 |
| 448 | 20250404 | 113100 | 5153539000 | 32600 | 32700 | 32700 | 32500 | 1522 |
| 449 | 20250404 | 113000 | 5103976250 | 32700 | 32800 | 32800 | 32700 | 1242 |
| 450 | 20250404 | 112900 | 5063308050 | 32800 | 32750 | 32800 | 32650 | 1476 |
| 451 | 20250404 | 112800 | 5014996350 | 32800 | 32850 | 32850 | 32700 | 171 |
| 452 | 20250404 | 112700 | 5009389750 | 32700 | 32900 | 32900 | 32650 | 706 |
| 453 | 20250404 | 112600 | 4986247150 | 32950 | 32900 | 32950 | 32800 | 599 |
| 454 | 20250404 | 112500 | 4966562750 | 32900 | 33000 | 33150 | 32900 | 1965 |
| 455 | 20250404 | 112400 | 4901763550 | 33000 | 33050 | 33200 | 33000 | 972 |
| 456 | 20250404 | 112300 | 4869638000 | 33100 | 33200 | 33300 | 33050 | 1045 |
| 457 | 20250404 | 112200 | 4834945400 | 33150 | 33150 | 33200 | 33100 | 864 |
| 458 | 20250404 | 112100 | 4806344850 | 33100 | 33000 | 33100 | 33000 | 568 |
| 459 | 20250404 | 112000 | 4787588150 | 33050 | 33050 | 33200 | 33000 | 336 |
| 460 | 20250404 | 111900 | 4776488750 | 33050 | 33000 | 33050 | 32950 | 991 |
| 461 | 20250404 | 111800 | 4743792800 | 33050 | 33150 | 33150 | 33050 | 1741 |
| 462 | 20250404 | 111700 | 4686187000 | 33100 | 33200 | 33200 | 33100 | 1012 |
| 463 | 20250404 | 111600 | 4652642525 | 33200 | 33200 | 33250 | 33150 | 961 |
| 464 | 20250404 | 111500 | 4620735625 | 33200 | 33250 | 33300 | 33200 | 696 |
| 465 | 20250404 | 111400 | 4597616775 | 33250 | 33275 | 33300 | 33200 | 2096 |
| 466 | 20250404 | 111300 | 4527950450 | 33275 | 33250 | 33300 | 33200 | 641 |
| 467 | 20250404 | 111200 | 4506620925 | 33250 | 33250 | 33300 | 33200 | 450 |
| 468 | 20250404 | 111100 | 4491658525 | 33250 | 33250 | 33300 | 33200 | 899 |
| 469 | 20250404 | 111000 | 4461788325 | 33100 | 33300 | 33300 | 33100 | 1083 |
| 470 | 20250404 | 110900 | 4425852675 | 33250 | 33250 | 33400 | 33250 | 2548 |
| 471 | 20250404 | 110800 | 4340993875 | 33250 | 33200 | 33300 | 33150 | 2473 |
| 472 | 20250404 | 110700 | 4258727875 | 33150 | 33050 | 33150 | 33050 | 1642 |
| 473 | 20250404 | 110600 | 4204401075 | 33000 | 33050 | 33100 | 33000 | 411 |
| 474 | 20250404 | 110500 | 4190816625 | 33100 | 33100 | 33100 | 33000 | 312 |
| 475 | 20250404 | 110400 | 4180495500 | 33100 | 33000 | 33100 | 33000 | 187 |
| 476 | 20250404 | 110300 | 4174315250 | 33000 | 32900 | 33100 | 32900 | 1125 |
| 477 | 20250404 | 110200 | 4137188950 | 32950 | 32950 | 32950 | 32850 | 784 |
| 478 | 20250404 | 110100 | 4111386700 | 32950 | 33100 | 33100 | 32950 | 1230 |
| 479 | 20250404 | 110000 | 4070785100 | 33100 | 33100 | 33150 | 33100 | 1652 |
| 480 | 20250404 | 105900 | 4016057450 | 33100 | 33000 | 33150 | 33000 | 2055 |
| 481 | 20250404 | 105800 | 3948077100 | 33000 | 32900 | 33050 | 32900 | 3697 |
| 482 | 20250404 | 105700 | 3826227900 | 32850 | 32800 | 32900 | 32700 | 1981 |
| 483 | 20250404 | 105600 | 3761239650 | 32800 | 32750 | 32800 | 32700 | 335 |
| 484 | 20250404 | 105500 | 3750269100 | 32750 | 32750 | 32800 | 32750 | 400 |
| 485 | 20250404 | 105400 | 3737163550 | 32800 | 32850 | 32850 | 32800 | 222 |
| 486 | 20250404 | 105300 | 3729881900 | 32850 | 32750 | 32850 | 32700 | 579 |
| 487 | 20250404 | 105200 | 3710897975 | 32750 | 32750 | 32750 | 32700 | 78 |
| 488 | 20250404 | 105100 | 3708345375 | 32725 | 32700 | 32750 | 32700 | 385 |
| 489 | 20250404 | 105000 | 3695749675 | 32750 | 32750 | 32750 | 32650 | 240 |
| 490 | 20250404 | 104900 | 3687907775 | 32750 | 32650 | 32750 | 32600 | 111 |
| 491 | 20250404 | 104800 | 3684281000 | 32600 | 32600 | 32650 | 32600 | 65 |
| 492 | 20250404 | 104700 | 3682159800 | 32550 | 32500 | 32750 | 32500 | 878 |
| 493 | 20250404 | 104600 | 3653596025 | 32500 | 32500 | 32550 | 32500 | 80 |
| 494 | 20250404 | 104500 | 3650992925 | 32550 | 32550 | 32550 | 32500 | 239 |
| 495 | 20250404 | 104400 | 3643224725 | 32500 | 32550 | 32600 | 32500 | 320 |
| 496 | 20250404 | 104300 | 3632822175 | 32500 | 32550 | 32550 | 32500 | 51 |
| 497 | 20250404 | 104200 | 3631163025 | 32550 | 32500 | 32550 | 32500 | 61 |
| 498 | 20250404 | 104100 | 3629178725 | 32550 | 32600 | 32600 | 32550 | 249 |
| 499 | 20250404 | 104000 | 3621070525 | 32600 | 32650 | 32700 | 32550 | 1110 |
| 500 | 20250404 | 103900 | 3584851725 | 32700 | 32650 | 32700 | 32650 | 150 |
| 501 | 20250404 | 103800 | 3579948625 | 32600 | 32600 | 32700 | 32550 | 277 |
| 502 | 20250404 | 103700 | 3570916825 | 32600 | 32600 | 32600 | 32550 | 151 |
| 503 | 20250404 | 103600 | 3565999575 | 32550 | 32600 | 32600 | 32550 | 77 |
| 504 | 20250404 | 103500 | 3563492675 | 32600 | 32600 | 32600 | 32500 | 716 |
| 505 | 20250404 | 103400 | 3540185925 | 32600 | 32475 | 32600 | 32450 | 1824 |
| 506 | 20250404 | 103300 | 3480901475 | 32500 | 32675 | 32675 | 32450 | 2081 |
| 507 | 20250404 | 103200 | 3413183575 | 32675 | 32700 | 32700 | 32650 | 110 |
| 508 | 20250404 | 103100 | 3409591350 | 32700 | 32700 | 32750 | 32650 | 528 |
| 509 | 20250404 | 103000 | 3392324475 | 32700 | 32800 | 32800 | 32700 | 1177 |
| 510 | 20250404 | 102900 | 3353776875 | 32800 | 32800 | 32800 | 32800 | 125 |
| 511 | 20250404 | 102800 | 3349676875 | 32800 | 32750 | 32800 | 32750 | 683 |
| 512 | 20250404 | 102700 | 3327306975 | 32750 | 32725 | 32750 | 32700 | 204 |
| 513 | 20250404 | 102600 | 3320630475 | 32750 | 32800 | 32800 | 32750 | 1291 |
| 514 | 20250404 | 102500 | 3278349825 | 32800 | 32800 | 32850 | 32750 | 438 |
| 515 | 20250404 | 102400 | 3263987925 | 32850 | 32750 | 32850 | 32750 | 850 |
| 516 | 20250404 | 102300 | 3236087675 | 32750 | 32750 | 32850 | 32700 | 3133 |
| 517 | 20250404 | 102200 | 3133329825 | 32750 | 32750 | 32750 | 32700 | 197 |
| 518 | 20250404 | 102100 | 3126883575 | 32750 | 32650 | 32750 | 32600 | 697 |
| 519 | 20250404 | 102000 | 3104148975 | 32600 | 32700 | 32700 | 32600 | 233 |
| 520 | 20250404 | 101900 | 3096538875 | 32700 | 32700 | 32700 | 32650 | 79 |
| 521 | 20250404 | 101800 | 3093956425 | 32700 | 32550 | 32700 | 32550 | 661 |
| 522 | 20250404 | 101700 | 3072378975 | 32600 | 32650 | 32650 | 32550 | 151 |
| 523 | 20250404 | 101600 | 3067454775 | 32650 | 32700 | 32700 | 32600 | 452 |
| 524 | 20250404 | 101500 | 3052700825 | 32700 | 32700 | 32700 | 32650 | 169 |
| 525 | 20250404 | 101400 | 3047180275 | 32650 | 32550 | 32700 | 32550 | 544 |
| 526 | 20250404 | 101300 | 3029440625 | 32500 | 32550 | 32600 | 32500 | 136 |
| 527 | 20250404 | 101200 | 3025013775 | 32550 | 32500 | 32550 | 32450 | 501 |
| 528 | 20250404 | 101100 | 3008731775 | 32450 | 32425 | 32450 | 32400 | 330 |
| 529 | 20250404 | 101000 | 2998026350 | 32425 | 32450 | 32450 | 32400 | 286 |
| 530 | 20250404 | 100900 | 2988753500 | 32400 | 32450 | 32450 | 32400 | 22 |
| 531 | 20250404 | 100800 | 2988039900 | 32425 | 32450 | 32475 | 32400 | 1232 |
| 532 | 20250404 | 100700 | 2948083550 | 32500 | 32550 | 32550 | 32500 | 938 |
| 533 | 20250404 | 100600 | 2917596850 | 32550 | 32550 | 32550 | 32500 | 224 |
| 534 | 20250404 | 100500 | 2910313600 | 32550 | 32600 | 32600 | 32500 | 325 |
| 535 | 20250404 | 100400 | 2899727900 | 32600 | 32600 | 32600 | 32550 | 930 |
| 536 | 20250404 | 100300 | 2869438450 | 32650 | 32650 | 32650 | 32650 | 113 |
| 537 | 20250404 | 100200 | 2865749000 | 32650 | 32650 | 32700 | 32650 | 83 |
| 538 | 20250404 | 100100 | 2863037300 | 32700 | 32800 | 32800 | 32700 | 723 |
| 539 | 20250404 | 100000 | 2839346450 | 32800 | 32750 | 32800 | 32650 | 1209 |
| 540 | 20250404 | 095900 | 2799740150 | 32750 | 32650 | 32750 | 32600 | 994 |
| 541 | 20250404 | 095800 | 2767251100 | 32650 | 32700 | 32750 | 32500 | 1220 |
| 542 | 20250404 | 095700 | 2727377100 | 32700 | 32650 | 32700 | 32450 | 7714 |
| 543 | 20250404 | 095600 | 2475879200 | 32650 | 32600 | 32650 | 32600 | 92 |
| 544 | 20250404 | 095500 | 2472876350 | 32600 | 32550 | 32600 | 32500 | 1842 |
| 545 | 20250404 | 095400 | 2412947150 | 32500 | 32600 | 32650 | 32500 | 413 |
| 546 | 20250404 | 095300 | 2399502550 | 32600 | 32550 | 32650 | 32500 | 1022 |
| 547 | 20250404 | 095200 | 2366253950 | 32550 | 32600 | 32700 | 32550 | 854 |
| 548 | 20250404 | 095100 | 2338409550 | 32600 | 32800 | 32800 | 32600 | 753 |
| 549 | 20250404 | 095000 | 2313813200 | 32700 | 32650 | 32900 | 32650 | 482 |
| 550 | 20250404 | 094900 | 2298016425 | 32650 | 32800 | 32900 | 32650 | 1674 |
| 551 | 20250404 | 094800 | 2243152325 | 32850 | 32950 | 33000 | 32750 | 1590 |
| 552 | 20250404 | 094700 | 2190877900 | 32950 | 32950 | 32950 | 32900 | 632 |
| 553 | 20250404 | 094600 | 2170055000 | 32950 | 32900 | 32950 | 32900 | 260 |
| 554 | 20250404 | 094500 | 2161499700 | 32900 | 32800 | 32900 | 32750 | 1277 |
| 555 | 20250404 | 094400 | 2119574450 | 32800 | 32800 | 32900 | 32700 | 1224 |
| 556 | 20250404 | 094300 | 2079507750 | 32750 | 32925 | 32950 | 32750 | 1162 |
| 557 | 20250404 | 094200 | 2041323800 | 32950 | 33000 | 33000 | 32950 | 897 |
| 558 | 20250404 | 094100 | 2011755450 | 32975 | 32850 | 33000 | 32850 | 1255 |
| 559 | 20250404 | 094000 | 1970423175 | 32850 | 32700 | 32950 | 32700 | 4941 |
| 560 | 20250404 | 093900 | 1808441825 | 32700 | 32750 | 32750 | 32700 | 557 |
| 561 | 20250404 | 093800 | 1790225950 | 32750 | 32750 | 32750 | 32700 | 464 |
| 562 | 20250404 | 093700 | 1775041400 | 32750 | 32750 | 32750 | 32750 | 568 |
| 563 | 20250404 | 093600 | 1756439400 | 32750 | 32650 | 32750 | 32600 | 2686 |
| 564 | 20250404 | 093500 | 1668620250 | 32650 | 32650 | 32700 | 32600 | 559 |
| 565 | 20250404 | 093400 | 1650352050 | 32650 | 32650 | 32650 | 32600 | 1201 |
| 566 | 20250404 | 093300 | 1611147000 | 32650 | 32650 | 32700 | 32650 | 221 |
| 567 | 20250404 | 093200 | 1603928050 | 32650 | 32700 | 32700 | 32550 | 2571 |
| 568 | 20250404 | 093100 | 1519991550 | 32650 | 32650 | 32700 | 32550 | 1464 |
| 569 | 20250404 | 093000 | 1472213650 | 32650 | 32450 | 32675 | 32450 | 3381 |
| 570 | 20250404 | 092900 | 1362167925 | 32400 | 32400 | 32450 | 32400 | 626 |
| 571 | 20250404 | 092800 | 1341876250 | 32300 | 32325 | 32450 | 32250 | 4003 |
| 572 | 20250404 | 092700 | 1212288875 | 32300 | 32175 | 32300 | 32175 | 1443 |
| 573 | 20250404 | 092600 | 1165761250 | 32200 | 32200 | 32200 | 32150 | 335 |
| 574 | 20250404 | 092500 | 1154986475 | 32150 | 32100 | 32200 | 32100 | 1269 |
| 575 | 20250404 | 092400 | 1114217325 | 32100 | 32100 | 32150 | 32100 | 49 |
| 576 | 20250404 | 092300 | 1112644375 | 32100 | 32050 | 32100 | 32050 | 810 |
| 577 | 20250404 | 092200 | 1086649875 | 32100 | 31950 | 32100 | 31950 | 534 |
| 578 | 20250404 | 092100 | 1069572525 | 32000 | 32000 | 32050 | 31950 | 214 |
| 579 | 20250404 | 092000 | 1062724425 | 32000 | 31950 | 32050 | 31900 | 1159 |
| 580 | 20250404 | 091900 | 1025652675 | 31950 | 32000 | 32000 | 31950 | 983 |
| 581 | 20250404 | 091800 | 994243775 | 32000 | 31950 | 32000 | 31900 | 192 |
| 582 | 20250404 | 091700 | 988113875 | 31950 | 31950 | 31950 | 31900 | 929 |
| 583 | 20250404 | 091600 | 958444675 | 31950 | 32000 | 32000 | 31900 | 1461 |
| 584 | 20250404 | 091500 | 911719125 | 32100 | 32000 | 32100 | 31900 | 530 |
| 585 | 20250404 | 091400 | 894754325 | 32000 | 32050 | 32050 | 31900 | 3033 |
| 586 | 20250404 | 091300 | 797799225 | 32050 | 32100 | 32100 | 32000 | 211 |
| 587 | 20250404 | 091200 | 791039525 | 32000 | 32050 | 32050 | 32000 | 2016 |
| 588 | 20250404 | 091100 | 726509075 | 32050 | 32200 | 32250 | 32000 | 1919 |
| 589 | 20250404 | 091000 | 664931125 | 32200 | 32150 | 32200 | 32100 | 563 |
| 590 | 20250404 | 090900 | 646807975 | 32150 | 32150 | 32200 | 32100 | 953 |
| 591 | 20250404 | 090800 | 616200175 | 32150 | 32100 | 32200 | 32100 | 268 |
| 592 | 20250404 | 090700 | 607585625 | 32100 | 32150 | 32150 | 32050 | 682 |
| 593 | 20250404 | 090600 | 585703075 | 32150 | 32100 | 32200 | 32100 | 1262 |
| 594 | 20250404 | 090500 | 545153150 | 32100 | 32050 | 32200 | 32000 | 526 |
| 595 | 20250404 | 090400 | 528266475 | 32200 | 31900 | 32200 | 31900 | 2453 |
| 596 | 20250404 | 090300 | 449699775 | 31900 | 31950 | 31950 | 31800 | 1941 |
| 597 | 20250404 | 090200 | 387888450 | 31850 | 31750 | 32000 | 31750 | 745 |
| 598 | 20250404 | 090100 | 364126700 | 31700 | 31725 | 32050 | 31600 | 6197 |
| 599 | 20250404 | 090000 | 167487150 | 31700 | 32050 | 32050 | 31550 | 5208 |