34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 191700 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 52429 |
| 3 | 20250404 | 191600 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20250404 | 191500 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20250404 | 191400 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20250404 | 191300 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20250404 | 191200 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20250404 | 191100 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20250404 | 191000 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20250404 | 190900 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20250404 | 190800 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20250404 | 190700 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20250404 | 190600 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20250404 | 190500 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20250404 | 190400 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20250404 | 190300 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20250404 | 190200 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20250404 | 190100 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20250404 | 190000 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20250404 | 185900 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20250404 | 185800 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20250404 | 185700 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20250404 | 185600 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20250404 | 185500 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20250404 | 185400 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20250404 | 185300 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20250404 | 185200 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20250404 | 185100 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20250404 | 185000 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20250404 | 184900 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20250404 | 184800 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20250404 | 184700 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 52429 |
| 33 | 20250404 | 184600 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20250404 | 184500 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20250404 | 184400 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20250404 | 184300 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20250404 | 184200 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20250404 | 184100 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20250404 | 184000 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20250404 | 183900 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20250404 | 183800 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20250404 | 183700 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20250404 | 183600 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20250404 | 183500 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20250404 | 183400 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20250404 | 183300 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20250404 | 183200 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20250404 | 183100 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20250404 | 183000 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20250404 | 182900 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20250404 | 182800 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20250404 | 182700 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20250404 | 182600 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20250404 | 182500 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20250404 | 182400 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20250404 | 182300 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20250404 | 182200 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20250404 | 182100 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20250404 | 182000 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20250404 | 181900 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20250404 | 181800 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20250404 | 181700 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 52429 |
| 63 | 20250404 | 181600 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20250404 | 181500 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20250404 | 181400 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20250404 | 181300 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20250404 | 181200 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20250404 | 181100 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20250404 | 181000 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20250404 | 180900 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20250404 | 180800 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20250404 | 180700 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20250404 | 180600 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20250404 | 180500 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20250404 | 180400 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20250404 | 180300 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20250404 | 180200 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20250404 | 180100 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20250404 | 180000 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20250404 | 175900 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20250404 | 175800 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20250404 | 175700 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20250404 | 175600 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20250404 | 175500 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20250404 | 175400 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20250404 | 175300 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20250404 | 175200 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20250404 | 175100 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20250404 | 175000 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20250404 | 174900 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20250404 | 174800 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20250404 | 174700 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 52429 |
| 93 | 20250404 | 174600 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20250404 | 174500 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20250404 | 174400 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20250404 | 174300 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20250404 | 174200 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20250404 | 174100 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20250404 | 174000 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20250404 | 173900 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20250404 | 173800 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20250404 | 173700 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20250404 | 173600 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20250404 | 173500 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20250404 | 173400 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20250404 | 173300 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20250404 | 173200 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20250404 | 173100 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20250404 | 173000 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20250404 | 172900 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20250404 | 172800 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20250404 | 172700 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20250404 | 172600 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20250404 | 172500 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20250404 | 172400 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20250404 | 172300 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20250404 | 172200 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20250404 | 172100 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20250404 | 172000 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20250404 | 171900 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20250404 | 171800 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20250404 | 171700 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 52429 |
| 123 | 20250404 | 171600 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20250404 | 171500 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20250404 | 171400 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20250404 | 171300 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20250404 | 171200 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20250404 | 171100 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20250404 | 171000 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20250404 | 170900 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20250404 | 170800 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20250404 | 170700 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20250404 | 170600 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20250404 | 170500 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20250404 | 170400 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20250404 | 170300 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20250404 | 170200 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20250404 | 170100 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20250404 | 170000 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20250404 | 165900 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20250404 | 165800 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20250404 | 165700 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20250404 | 165600 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20250404 | 165500 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20250404 | 165400 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20250404 | 165300 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20250404 | 165200 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20250404 | 165100 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20250404 | 165000 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20250404 | 164900 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20250404 | 164800 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20250404 | 164700 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 52429 |
| 153 | 20250404 | 164600 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20250404 | 164500 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20250404 | 164400 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20250404 | 164300 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20250404 | 164200 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20250404 | 164100 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20250404 | 164000 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20250404 | 163900 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20250404 | 163800 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20250404 | 163700 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20250404 | 163600 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20250404 | 163500 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20250404 | 163400 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20250404 | 163300 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20250404 | 163200 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20250404 | 163100 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20250404 | 163000 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20250404 | 162900 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20250404 | 162800 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20250404 | 162700 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20250404 | 162600 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20250404 | 162500 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20250404 | 162400 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20250404 | 162300 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20250404 | 162200 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20250404 | 162100 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20250404 | 162000 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20250404 | 161900 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20250404 | 161800 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20250404 | 161700 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 52429 |
| 183 | 20250404 | 161600 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20250404 | 161500 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 185 | 20250404 | 161400 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 186 | 20250404 | 161300 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20250404 | 161200 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20250404 | 161100 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20250404 | 161000 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20250404 | 160900 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 191 | 20250404 | 160800 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20250404 | 160700 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20250404 | 160600 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 194 | 20250404 | 160500 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 195 | 20250404 | 160400 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 196 | 20250404 | 160300 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 197 | 20250404 | 160200 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 198 | 20250404 | 160100 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 199 | 20250404 | 160000 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 200 | 20250404 | 155900 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 201 | 20250404 | 155800 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 202 | 20250404 | 155700 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 203 | 20250404 | 155600 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 204 | 20250404 | 155500 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 205 | 20250404 | 155400 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 206 | 20250404 | 155300 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 207 | 20250404 | 155200 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 208 | 20250404 | 155100 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 209 | 20250404 | 155000 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 210 | 20250404 | 154900 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 211 | 20250404 | 154800 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 212 | 20250404 | 154700 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 52429 |
| 213 | 20250404 | 154600 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 214 | 20250404 | 154500 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 215 | 20250404 | 154400 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 216 | 20250404 | 154300 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 217 | 20250404 | 154200 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 218 | 20250404 | 154100 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 219 | 20250404 | 154000 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 220 | 20250404 | 153900 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 221 | 20250404 | 153800 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 222 | 20250404 | 153700 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 223 | 20250404 | 153600 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 224 | 20250404 | 153500 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 225 | 20250404 | 153400 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 226 | 20250404 | 153300 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 227 | 20250404 | 153200 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 228 | 20250404 | 153100 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 0 |
| 229 | 20250404 | 153000 | 131483210725 | 35100 | 35100 | 35100 | 35100 | 52429 |
| 230 | 20250404 | 152900 | 129642952825 | 34500 | 34500 | 34500 | 34500 | 0 |
| 231 | 20250404 | 152800 | 129642952825 | 34500 | 34500 | 34500 | 34500 | 0 |
| 232 | 20250404 | 152700 | 129642952825 | 34500 | 34500 | 34500 | 34500 | 0 |
| 233 | 20250404 | 152600 | 129642952825 | 34500 | 34500 | 34500 | 34500 | 0 |
| 234 | 20250404 | 152500 | 129642952825 | 34500 | 34500 | 34500 | 34500 | 0 |
| 235 | 20250404 | 152400 | 129642952825 | 34500 | 34500 | 34500 | 34500 | 0 |
| 236 | 20250404 | 152300 | 129642952825 | 34500 | 34500 | 34500 | 34500 | 0 |
| 237 | 20250404 | 152200 | 129642952825 | 34500 | 34500 | 34500 | 34500 | 0 |
| 238 | 20250404 | 152100 | 129642952825 | 34500 | 34500 | 34500 | 34500 | 0 |
| 239 | 20250404 | 152000 | 129642952825 | 34500 | 34500 | 34500 | 34500 | 0 |
| 240 | 20250404 | 151900 | 129642952825 | 34500 | 34450 | 34550 | 34450 | 10142 |
| 241 | 20250404 | 151800 | 129292844125 | 34500 | 34400 | 34550 | 34350 | 10759 |
| 242 | 20250404 | 151700 | 128922211575 | 34400 | 34400 | 34400 | 34250 | 5568 |
| 243 | 20250404 | 151600 | 128731127375 | 34375 | 34150 | 34400 | 34150 | 9916 |
| 244 | 20250404 | 151500 | 128391632875 | 34200 | 34150 | 34200 | 34100 | 2214 |
| 245 | 20250404 | 151400 | 128315949675 | 34150 | 34050 | 34200 | 34050 | 7559 |
| 246 | 20250404 | 151300 | 128058099225 | 34050 | 33950 | 34100 | 33950 | 4017 |
| 247 | 20250404 | 151200 | 127921375525 | 33900 | 33950 | 34000 | 33900 | 1524 |
| 248 | 20250404 | 151100 | 127869650125 | 33900 | 34000 | 34050 | 33900 | 5825 |
| 249 | 20250404 | 151000 | 127671821225 | 34050 | 34100 | 34100 | 34050 | 1485 |
| 250 | 20250404 | 150900 | 127621248125 | 34100 | 34050 | 34150 | 34050 | 3307 |
| 251 | 20250404 | 150800 | 127508455800 | 34050 | 34150 | 34150 | 34050 | 1176 |
| 252 | 20250404 | 150700 | 127468331925 | 34150 | 34175 | 34200 | 34150 | 1346 |
| 253 | 20250404 | 150600 | 127422346350 | 34200 | 34050 | 34200 | 34000 | 1414 |
| 254 | 20250404 | 150500 | 127374126250 | 34000 | 34050 | 34100 | 33950 | 2019 |
| 255 | 20250404 | 150400 | 127305475450 | 34050 | 34100 | 34200 | 33950 | 5489 |
| 256 | 20250404 | 150300 | 127118635125 | 34150 | 34450 | 34500 | 34100 | 6213 |
| 257 | 20250404 | 150200 | 126905725075 | 34450 | 34450 | 34550 | 34350 | 8613 |
| 258 | 20250404 | 150100 | 126608882825 | 34500 | 34250 | 34550 | 34250 | 13427 |
| 259 | 20250404 | 150000 | 126146753375 | 34200 | 34100 | 34250 | 34100 | 7461 |
| 260 | 20250404 | 145900 | 125891805725 | 34150 | 34125 | 34150 | 34050 | 1256 |
| 261 | 20250404 | 145800 | 125848970950 | 34125 | 34150 | 34200 | 34000 | 3450 |
| 262 | 20250404 | 145700 | 125731312975 | 34200 | 34100 | 34300 | 34050 | 9352 |
| 263 | 20250404 | 145600 | 125411813175 | 34100 | 34150 | 34150 | 34000 | 3338 |
| 264 | 20250404 | 145500 | 125298006925 | 34000 | 34200 | 34200 | 33900 | 4927 |
| 265 | 20250404 | 145400 | 125130087425 | 34200 | 34150 | 34300 | 34100 | 11441 |
| 266 | 20250404 | 145300 | 124738838675 | 34150 | 34000 | 34150 | 33900 | 5392 |
| 267 | 20250404 | 145200 | 124555386325 | 33900 | 34100 | 34100 | 33900 | 7981 |
| 268 | 20250404 | 145100 | 124283918875 | 34100 | 33650 | 34300 | 33650 | 16090 |
| 269 | 20250404 | 145000 | 123736455175 | 33600 | 33500 | 33700 | 33450 | 5766 |
| 270 | 20250404 | 144900 | 123543021625 | 33450 | 33500 | 33500 | 33450 | 1520 |
| 271 | 20250404 | 144800 | 123492132525 | 33500 | 33550 | 33550 | 33500 | 1686 |
| 272 | 20250404 | 144700 | 123435601475 | 33500 | 33500 | 33500 | 33450 | 487 |
| 273 | 20250404 | 144600 | 123419287675 | 33500 | 33600 | 33600 | 33500 | 547 |
| 274 | 20250404 | 144500 | 123400944575 | 33500 | 33500 | 33600 | 33450 | 1547 |
| 275 | 20250404 | 144400 | 123349102775 | 33450 | 33450 | 33500 | 33400 | 988 |
| 276 | 20250404 | 144300 | 123316026975 | 33400 | 33450 | 33500 | 33400 | 1034 |
| 277 | 20250404 | 144200 | 123281454475 | 33450 | 33400 | 33500 | 33400 | 473 |
| 278 | 20250404 | 144100 | 123265627175 | 33400 | 33350 | 33400 | 33350 | 317 |
| 279 | 20250404 | 144000 | 123255044225 | 33350 | 33300 | 33350 | 33250 | 1582 |
| 280 | 20250404 | 143900 | 123202365775 | 33300 | 33300 | 33400 | 33300 | 1852 |
| 281 | 20250404 | 143800 | 123140615425 | 33300 | 33400 | 33400 | 33250 | 594 |
| 282 | 20250404 | 143700 | 123120826825 | 33300 | 33400 | 33450 | 33300 | 3619 |
| 283 | 20250404 | 143600 | 123000036875 | 33350 | 33500 | 33500 | 33350 | 2012 |
| 284 | 20250404 | 143500 | 122932767075 | 33500 | 33450 | 33525 | 33450 | 1860 |
| 285 | 20250404 | 143400 | 122870485450 | 33500 | 33450 | 33500 | 33400 | 1405 |
| 286 | 20250404 | 143300 | 122823476400 | 33450 | 33250 | 33450 | 33100 | 3933 |
| 287 | 20250404 | 143200 | 122692709250 | 33250 | 33250 | 33300 | 33200 | 954 |
| 288 | 20250404 | 143100 | 122660988200 | 33250 | 33300 | 33300 | 33200 | 2121 |
| 289 | 20250404 | 143000 | 122590423450 | 33300 | 33500 | 33500 | 33300 | 1807 |
| 290 | 20250404 | 142900 | 122530073050 | 33500 | 33550 | 33550 | 33500 | 1030 |
| 291 | 20250404 | 142800 | 122495545350 | 33550 | 33550 | 33600 | 33500 | 980 |
| 292 | 20250404 | 142700 | 122462689200 | 33500 | 33450 | 33600 | 33450 | 1076 |
| 293 | 20250404 | 142600 | 122426627500 | 33550 | 33600 | 33600 | 33400 | 1222 |
| 294 | 20250404 | 142500 | 122385720550 | 33600 | 33600 | 33650 | 33500 | 809 |
| 295 | 20250404 | 142400 | 122358512550 | 33600 | 33550 | 33700 | 33550 | 1409 |
| 296 | 20250404 | 142300 | 122311106000 | 33600 | 33450 | 33600 | 33400 | 1782 |
| 297 | 20250404 | 142200 | 122251518500 | 33450 | 33450 | 33500 | 33400 | 705 |
| 298 | 20250404 | 142100 | 122227953150 | 33450 | 33450 | 33450 | 33400 | 383 |
| 299 | 20250404 | 142000 | 122215143200 | 33450 | 33400 | 33450 | 33400 | 1040 |
| 300 | 20250404 | 141900 | 122180395000 | 33400 | 33600 | 33600 | 33400 | 1313 |
| 301 | 20250404 | 141800 | 122136401900 | 33600 | 33450 | 33600 | 33450 | 623 |
| 302 | 20250404 | 141700 | 122115533475 | 33450 | 33750 | 33750 | 33450 | 2395 |
| 303 | 20250404 | 141600 | 122035140175 | 33750 | 33700 | 33750 | 33675 | 1683 |
| 304 | 20250404 | 141500 | 121978356650 | 33700 | 33550 | 33850 | 33550 | 4670 |
| 305 | 20250404 | 141400 | 121820859800 | 33550 | 33400 | 33600 | 33400 | 2040 |
| 306 | 20250404 | 141300 | 121752540300 | 33400 | 33350 | 33450 | 33350 | 1582 |
| 307 | 20250404 | 141200 | 121699711500 | 33300 | 33150 | 33350 | 33100 | 1007 |
| 308 | 20250404 | 141100 | 121666261350 | 33150 | 33075 | 33150 | 33000 | 1472 |
| 309 | 20250404 | 141000 | 121617595100 | 33050 | 33050 | 33100 | 32900 | 6421 |
| 310 | 20250404 | 140900 | 121405601500 | 33050 | 33100 | 33150 | 33050 | 978 |
| 311 | 20250404 | 140800 | 121373257700 | 33100 | 33100 | 33100 | 33050 | 2555 |
| 312 | 20250404 | 140700 | 121288747950 | 33100 | 33200 | 33200 | 33100 | 1579 |
| 313 | 20250404 | 140600 | 121236373000 | 33200 | 33250 | 33450 | 33200 | 3264 |
| 314 | 20250404 | 140500 | 121127820600 | 33250 | 33350 | 33350 | 33200 | 2922 |
| 315 | 20250404 | 140400 | 121030671300 | 33300 | 33350 | 33350 | 33250 | 1669 |
| 316 | 20250404 | 140300 | 120975086000 | 33350 | 33400 | 33450 | 33350 | 1744 |
| 317 | 20250404 | 140200 | 120916897950 | 33400 | 33450 | 33500 | 33400 | 3530 |
| 318 | 20250404 | 140100 | 120798877550 | 33450 | 33600 | 33600 | 33350 | 4727 |
| 319 | 20250404 | 140000 | 120640472900 | 33550 | 33700 | 33750 | 33550 | 3332 |
| 320 | 20250404 | 135900 | 120528400025 | 33700 | 33750 | 33800 | 33700 | 1486 |
| 321 | 20250404 | 135800 | 120478286025 | 33750 | 33750 | 33900 | 33700 | 2366 |
| 322 | 20250404 | 135700 | 120398387425 | 33750 | 33650 | 33800 | 33650 | 565 |
| 323 | 20250404 | 135600 | 120379327275 | 33650 | 33700 | 33800 | 33650 | 1412 |
| 324 | 20250404 | 135500 | 120331741350 | 33700 | 33700 | 33750 | 33650 | 1120 |
| 325 | 20250404 | 135400 | 120293988950 | 33750 | 33600 | 33800 | 33600 | 470 |
| 326 | 20250404 | 135300 | 120278136450 | 33600 | 33800 | 33900 | 33600 | 4840 |
| 327 | 20250404 | 135200 | 120114713350 | 33850 | 33800 | 33850 | 33750 | 956 |
| 328 | 20250404 | 135100 | 120082400350 | 33800 | 33650 | 33950 | 33600 | 2386 |
| 329 | 20250404 | 135000 | 120001756150 | 33700 | 33700 | 33700 | 33550 | 2055 |
| 330 | 20250404 | 134900 | 119932660500 | 33700 | 33900 | 33900 | 33700 | 799 |
| 331 | 20250404 | 134800 | 119905644850 | 33950 | 33650 | 33950 | 33600 | 3118 |
| 332 | 20250404 | 134700 | 119800246900 | 33650 | 33750 | 33750 | 33550 | 3800 |
| 333 | 20250404 | 134600 | 119672456100 | 33750 | 33750 | 33800 | 33650 | 1490 |
| 334 | 20250404 | 134500 | 119622233475 | 33725 | 33700 | 33800 | 33650 | 1502 |
| 335 | 20250404 | 134400 | 119571589325 | 33700 | 33750 | 33800 | 33700 | 1700 |
| 336 | 20250404 | 134300 | 119514282975 | 33800 | 33900 | 33950 | 33650 | 4257 |
| 337 | 20250404 | 134200 | 119370641675 | 33750 | 33950 | 34200 | 33700 | 6416 |
| 338 | 20250404 | 134100 | 119153123175 | 33900 | 34200 | 34200 | 33850 | 5328 |
| 339 | 20250404 | 134000 | 118972232200 | 34200 | 34450 | 34600 | 34200 | 10162 |
| 340 | 20250404 | 133900 | 118622906500 | 34400 | 34150 | 34450 | 34150 | 7521 |
| 341 | 20250404 | 133800 | 118365167000 | 34150 | 34150 | 34200 | 34000 | 2881 |
| 342 | 20250404 | 133700 | 118266936375 | 34150 | 34000 | 34150 | 34000 | 2709 |
| 343 | 20250404 | 133600 | 118174599825 | 34000 | 33850 | 34000 | 33850 | 2170 |
| 344 | 20250404 | 133500 | 118100996525 | 33900 | 34000 | 34050 | 33850 | 3796 |
| 345 | 20250404 | 133400 | 117972058275 | 34050 | 33850 | 34150 | 33750 | 6971 |
| 346 | 20250404 | 133300 | 117735024275 | 33850 | 33750 | 33850 | 33750 | 685 |
| 347 | 20250404 | 133200 | 117711868250 | 33800 | 33800 | 33950 | 33750 | 2060 |
| 348 | 20250404 | 133100 | 117642154800 | 33800 | 33650 | 33800 | 33600 | 2980 |
| 349 | 20250404 | 133000 | 117541610800 | 33650 | 33600 | 33650 | 33400 | 3311 |
| 350 | 20250404 | 132900 | 117430469225 | 33600 | 33450 | 33600 | 33350 | 1914 |
| 351 | 20250404 | 132800 | 117366284575 | 33450 | 33350 | 33450 | 33300 | 1355 |
| 352 | 20250404 | 132700 | 117321085325 | 33350 | 33300 | 33400 | 33300 | 849 |
| 353 | 20250404 | 132600 | 117292763475 | 33250 | 33500 | 33500 | 33250 | 3539 |
| 354 | 20250404 | 132500 | 117174588475 | 33450 | 33450 | 33600 | 33400 | 3202 |
| 355 | 20250404 | 132400 | 117067245375 | 33450 | 33800 | 33800 | 33450 | 4565 |
| 356 | 20250404 | 132300 | 116913725925 | 33700 | 33950 | 34000 | 33700 | 10121 |
| 357 | 20250404 | 132200 | 116571637625 | 33900 | 33850 | 34000 | 33800 | 3906 |
| 358 | 20250404 | 132100 | 116439313825 | 33850 | 33850 | 33900 | 33800 | 2941 |
| 359 | 20250404 | 132000 | 116339760875 | 33850 | 34000 | 34000 | 33850 | 7301 |
| 360 | 20250404 | 131900 | 116092016775 | 34000 | 33950 | 34000 | 33875 | 1193 |
| 361 | 20250404 | 131800 | 116051542850 | 34000 | 33650 | 34000 | 33650 | 2106 |
| 362 | 20250404 | 131700 | 115980326250 | 33650 | 33850 | 33900 | 33500 | 4762 |
| 363 | 20250404 | 131600 | 115819841550 | 33850 | 33950 | 34050 | 33700 | 2973 |
| 364 | 20250404 | 131500 | 115719233250 | 33950 | 34350 | 34350 | 33850 | 9201 |
| 365 | 20250404 | 131400 | 115405819075 | 34350 | 33800 | 34350 | 33800 | 16577 |
| 366 | 20250404 | 131300 | 114841414075 | 33800 | 33350 | 33850 | 33300 | 11452 |
| 367 | 20250404 | 131200 | 114456067775 | 33300 | 33150 | 33350 | 33000 | 2713 |
| 368 | 20250404 | 131100 | 114366283575 | 33200 | 33100 | 33200 | 33050 | 1469 |
| 369 | 20250404 | 131000 | 114317658225 | 33050 | 33100 | 33100 | 33000 | 1911 |
| 370 | 20250404 | 130900 | 114254486775 | 33050 | 33200 | 33200 | 33000 | 5805 |
| 371 | 20250404 | 130800 | 114062749625 | 33200 | 33150 | 33250 | 33150 | 3631 |
| 372 | 20250404 | 130700 | 113942302775 | 33150 | 33450 | 33550 | 33150 | 5107 |
| 373 | 20250404 | 130600 | 113772081225 | 33450 | 33500 | 33550 | 33450 | 3489 |
| 374 | 20250404 | 130500 | 113655265975 | 33500 | 33400 | 33550 | 33350 | 5790 |
| 375 | 20250404 | 130400 | 113461446125 | 33350 | 33400 | 33400 | 33250 | 5389 |
| 376 | 20250404 | 130300 | 113281803075 | 33400 | 33050 | 33400 | 33050 | 7221 |
| 377 | 20250404 | 130200 | 113041803675 | 33050 | 32700 | 33050 | 32650 | 2575 |
| 378 | 20250404 | 130100 | 112957121275 | 32700 | 32600 | 32700 | 32350 | 4394 |
| 379 | 20250404 | 130000 | 112814184825 | 32600 | 32800 | 32900 | 32600 | 3874 |
| 380 | 20250404 | 125900 | 112687252125 | 32850 | 33100 | 33100 | 32850 | 3534 |
| 381 | 20250404 | 125800 | 112570813625 | 33100 | 33000 | 33100 | 32900 | 3737 |
| 382 | 20250404 | 125700 | 112447442100 | 33025 | 33050 | 33150 | 33000 | 2175 |
| 383 | 20250404 | 125600 | 112375516050 | 33050 | 33050 | 33100 | 32950 | 5441 |
| 384 | 20250404 | 125500 | 112195820525 | 33050 | 32650 | 33150 | 32600 | 7294 |
| 385 | 20250404 | 125400 | 111956009225 | 32500 | 32550 | 32700 | 32400 | 4788 |
| 386 | 20250404 | 125300 | 111800178375 | 32650 | 32750 | 32850 | 32600 | 8452 |
| 387 | 20250404 | 125200 | 111523289900 | 32700 | 32400 | 32800 | 32200 | 11205 |
| 388 | 20250404 | 125100 | 111159210350 | 32350 | 31750 | 32500 | 31550 | 17784 |
| 389 | 20250404 | 125000 | 110589247600 | 31850 | 32500 | 32600 | 31500 | 28739 |
| 390 | 20250404 | 124900 | 109666736200 | 32500 | 32700 | 32750 | 32450 | 9665 |
| 391 | 20250404 | 124800 | 109352022950 | 32700 | 32900 | 33000 | 32500 | 8344 |
| 392 | 20250404 | 124700 | 109078630550 | 32900 | 33150 | 33150 | 32550 | 16267 |
| 393 | 20250404 | 124600 | 108544143300 | 33150 | 33300 | 33450 | 33100 | 16367 |
| 394 | 20250404 | 124500 | 108000000950 | 33300 | 33450 | 33600 | 33300 | 5978 |
| 395 | 20250404 | 124400 | 107800205050 | 33350 | 33850 | 33950 | 33300 | 8870 |
| 396 | 20250404 | 124300 | 107502595500 | 33800 | 33850 | 34000 | 33700 | 6373 |
| 397 | 20250404 | 124200 | 107287082325 | 33900 | 34000 | 34000 | 33900 | 1464 |
| 398 | 20250404 | 124100 | 107237418475 | 34050 | 34050 | 34150 | 33950 | 1425 |
| 399 | 20250404 | 124000 | 107188949975 | 33950 | 34050 | 34150 | 33850 | 6706 |
| 400 | 20250404 | 123900 | 106960903625 | 34100 | 34000 | 34100 | 33900 | 1687 |
| 401 | 20250404 | 123800 | 106903527825 | 34000 | 33900 | 34000 | 33750 | 3648 |
| 402 | 20250404 | 123700 | 106780037375 | 33900 | 34100 | 34100 | 33900 | 4118 |
| 403 | 20250404 | 123600 | 106639876825 | 34200 | 34150 | 34300 | 34100 | 1602 |
| 404 | 20250404 | 123500 | 106585176125 | 34250 | 34350 | 34400 | 34150 | 2524 |
| 405 | 20250404 | 123400 | 106498667225 | 34350 | 34300 | 34500 | 34200 | 5407 |
| 406 | 20250404 | 123300 | 106313251625 | 34500 | 34500 | 34500 | 34200 | 4421 |
| 407 | 20250404 | 123200 | 106161446425 | 34500 | 34400 | 34500 | 34300 | 2223 |
| 408 | 20250404 | 123100 | 106084982025 | 34400 | 34600 | 34700 | 34350 | 5367 |
| 409 | 20250404 | 123000 | 105899594075 | 34700 | 34500 | 34700 | 34450 | 3671 |
| 410 | 20250404 | 122900 | 105772734600 | 34600 | 34250 | 34600 | 34200 | 3584 |
| 411 | 20250404 | 122800 | 105649290350 | 34250 | 33850 | 34250 | 33800 | 5394 |
| 412 | 20250404 | 122700 | 105465899650 | 33850 | 33800 | 34000 | 33700 | 6534 |
| 413 | 20250404 | 122600 | 105244809625 | 33800 | 34000 | 34050 | 33750 | 7882 |
| 414 | 20250404 | 122500 | 104978228850 | 34050 | 34450 | 34450 | 33950 | 7569 |
| 415 | 20250404 | 122400 | 104719643100 | 34400 | 34700 | 34700 | 34400 | 5251 |
| 416 | 20250404 | 122300 | 104538138800 | 34700 | 34800 | 34900 | 34700 | 1842 |
| 417 | 20250404 | 122200 | 104474058400 | 34800 | 34900 | 34950 | 34700 | 6112 |
| 418 | 20250404 | 122100 | 104261242450 | 34900 | 34950 | 34950 | 34900 | 2326 |
| 419 | 20250404 | 122000 | 104179992300 | 34900 | 34950 | 35000 | 34900 | 2754 |
| 420 | 20250404 | 121900 | 104083757600 | 34950 | 34950 | 35000 | 34900 | 1354 |
| 421 | 20250404 | 121800 | 104036444400 | 34950 | 34900 | 35000 | 34850 | 2251 |
| 422 | 20250404 | 121700 | 103957789000 | 34900 | 34900 | 35000 | 34700 | 6038 |
| 423 | 20250404 | 121600 | 103747098550 | 34900 | 34950 | 35000 | 34700 | 4083 |
| 424 | 20250404 | 121500 | 103604749500 | 34950 | 34900 | 35000 | 34750 | 3952 |
| 425 | 20250404 | 121400 | 103466845200 | 34950 | 34900 | 34950 | 34800 | 6528 |
| 426 | 20250404 | 121300 | 103239088600 | 34900 | 34850 | 35000 | 34750 | 4406 |
| 427 | 20250404 | 121200 | 103085346375 | 34800 | 34500 | 34900 | 34400 | 6920 |
| 428 | 20250404 | 121100 | 102845351275 | 34500 | 34050 | 34600 | 33850 | 14333 |
| 429 | 20250404 | 121000 | 102356429825 | 34100 | 34500 | 34500 | 34100 | 4074 |
| 430 | 20250404 | 120900 | 102216918375 | 34500 | 34450 | 34600 | 34300 | 4006 |
| 431 | 20250404 | 120800 | 102079000375 | 34600 | 34600 | 34700 | 34400 | 3128 |
| 432 | 20250404 | 120700 | 101970868675 | 34650 | 34800 | 34850 | 34600 | 3780 |
| 433 | 20250404 | 120600 | 101839385725 | 34800 | 34750 | 34850 | 34550 | 5782 |
| 434 | 20250404 | 120500 | 101638363375 | 34600 | 34400 | 34800 | 34350 | 8364 |
| 435 | 20250404 | 120400 | 101349585775 | 34400 | 34350 | 34550 | 34050 | 8192 |
| 436 | 20250404 | 120300 | 101068660900 | 34300 | 34650 | 34750 | 34300 | 10389 |
| 437 | 20250404 | 120200 | 100709882625 | 34750 | 34700 | 34900 | 34600 | 11480 |
| 438 | 20250404 | 120100 | 100311468225 | 34700 | 35050 | 35150 | 34650 | 9590 |
| 439 | 20250404 | 120000 | 99977280025 | 35000 | 35100 | 35300 | 34850 | 10051 |
| 440 | 20250404 | 115900 | 99624825975 | 35050 | 35200 | 35250 | 35050 | 4197 |
| 441 | 20250404 | 115800 | 99477248425 | 35250 | 35250 | 35400 | 35050 | 8948 |
| 442 | 20250404 | 115700 | 99161751825 | 35300 | 35450 | 35500 | 34900 | 12905 |
| 443 | 20250404 | 115600 | 98707758375 | 35450 | 35100 | 35500 | 34950 | 8977 |
| 444 | 20250404 | 115500 | 98391918225 | 35100 | 35450 | 35450 | 34950 | 7822 |
| 445 | 20250404 | 115400 | 98117103825 | 35400 | 35450 | 35500 | 35150 | 13653 |
| 446 | 20250404 | 115300 | 97634442575 | 35450 | 35400 | 35600 | 35350 | 18998 |
| 447 | 20250404 | 115200 | 96960935875 | 35400 | 35250 | 35600 | 35150 | 15915 |
| 448 | 20250404 | 115100 | 96397927225 | 35200 | 35950 | 36000 | 34900 | 35708 |
| 449 | 20250404 | 115000 | 95130741125 | 35850 | 35400 | 36000 | 35400 | 56131 |
| 450 | 20250404 | 114900 | 93124812325 | 35300 | 34700 | 35600 | 34650 | 48493 |
| 451 | 20250404 | 114800 | 91418755125 | 34700 | 34650 | 34750 | 34400 | 20635 |
| 452 | 20250404 | 114700 | 90704756825 | 34550 | 34300 | 34800 | 33850 | 15919 |
| 453 | 20250404 | 114600 | 90156409975 | 33800 | 34950 | 34950 | 33050 | 13822 |
| 454 | 20250404 | 114500 | 89676921025 | 34600 | 34600 | 34600 | 34600 | 0 |
| 455 | 20250404 | 114400 | 89676921025 | 34600 | 33050 | 34600 | 32550 | 9974 |
| 456 | 20250404 | 114300 | 89346227775 | 33200 | 34200 | 34250 | 32150 | 41067 |
| 457 | 20250404 | 114200 | 87979352975 | 34250 | 34800 | 34800 | 34150 | 10449 |
| 458 | 20250404 | 114100 | 87618408425 | 34800 | 34850 | 34950 | 34700 | 4140 |
| 459 | 20250404 | 114000 | 87474253325 | 34900 | 35000 | 35100 | 34750 | 9714 |
| 460 | 20250404 | 113900 | 87134363375 | 35000 | 35350 | 35400 | 34800 | 16858 |
| 461 | 20250404 | 113800 | 86542818125 | 35300 | 35400 | 35500 | 35200 | 15238 |
| 462 | 20250404 | 113700 | 86003666125 | 35500 | 34550 | 35500 | 34500 | 17971 |
| 463 | 20250404 | 113600 | 85372898225 | 34700 | 34150 | 34750 | 34000 | 12383 |
| 464 | 20250404 | 113500 | 84947161725 | 34100 | 34800 | 34950 | 34000 | 17396 |
| 465 | 20250404 | 113400 | 84346952325 | 34850 | 35300 | 35350 | 34500 | 23147 |
| 466 | 20250404 | 113300 | 83538389325 | 35050 | 35150 | 35500 | 34900 | 19579 |
| 467 | 20250404 | 113200 | 82848269825 | 35100 | 35700 | 35950 | 34850 | 35899 |
| 468 | 20250404 | 113100 | 81582337425 | 35700 | 34750 | 35950 | 34650 | 45997 |
| 469 | 20250404 | 113000 | 79964264025 | 34750 | 33850 | 34950 | 33650 | 22212 |
| 470 | 20250404 | 112900 | 79197042400 | 33850 | 34350 | 34950 | 32450 | 57382 |
| 471 | 20250404 | 112800 | 77249197950 | 34500 | 35350 | 35350 | 34250 | 14682 |
| 472 | 20250404 | 112700 | 76732439050 | 35400 | 35400 | 35400 | 35400 | 0 |
| 473 | 20250404 | 112600 | 76732439050 | 35400 | 32200 | 35400 | 32200 | 82688 |
| 474 | 20250404 | 112500 | 74019432075 | 36550 | 36550 | 36550 | 36550 | 0 |
| 475 | 20250404 | 112400 | 74019432075 | 36550 | 36550 | 36550 | 36550 | 0 |
| 476 | 20250404 | 112300 | 74019432075 | 36550 | 38900 | 39000 | 33800 | 134354 |
| 477 | 20250404 | 112200 | 69048346275 | 38900 | 37500 | 39000 | 37350 | 110078 |
| 478 | 20250404 | 112100 | 64822371650 | 37450 | 36850 | 37500 | 36800 | 27851 |
| 479 | 20250404 | 112000 | 63788352200 | 36850 | 36500 | 37000 | 35950 | 24496 |
| 480 | 20250404 | 111900 | 62894114575 | 36550 | 35800 | 37150 | 35400 | 44169 |
| 481 | 20250404 | 111800 | 61298422550 | 35650 | 37050 | 37600 | 35650 | 55202 |
| 482 | 20250404 | 111700 | 59268377900 | 36750 | 38250 | 38250 | 34550 | 100667 |
| 483 | 20250404 | 111600 | 55575823175 | 38250 | 37900 | 38500 | 37800 | 67706 |
| 484 | 20250404 | 111500 | 52995686475 | 37950 | 37550 | 38050 | 37300 | 76190 |
| 485 | 20250404 | 111400 | 50119180000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 486 | 20250404 | 111300 | 50119180000 | 37550 | 37400 | 37550 | 37400 | 4120 |
| 487 | 20250404 | 111200 | 49964623350 | 37400 | 37050 | 37500 | 36800 | 60189 |
| 488 | 20250404 | 111100 | 47720791850 | 37100 | 36650 | 37100 | 35800 | 85414 |
| 489 | 20250404 | 111000 | 44585980900 | 36650 | 36100 | 36800 | 35400 | 113160 |
| 490 | 20250404 | 110900 | 40483663550 | 36100 | 34150 | 37000 | 34150 | 122549 |
| 491 | 20250404 | 110800 | 36127890950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 492 | 20250404 | 110700 | 36127890950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 493 | 20250404 | 110600 | 36127890950 | 33000 | 30100 | 33100 | 30000 | 78502 |
| 494 | 20250404 | 110500 | 33685424850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 495 | 20250404 | 110400 | 33685424850 | 31100 | 32950 | 33000 | 31100 | 25062 |
| 496 | 20250404 | 110300 | 32883780675 | 32950 | 36200 | 36200 | 32550 | 66599 |
| 497 | 20250404 | 110200 | 30591082375 | 36250 | 35000 | 36250 | 35000 | 58716 |
| 498 | 20250404 | 110100 | 28497770825 | 35100 | 34150 | 35150 | 34150 | 32281 |
| 499 | 20250404 | 110000 | 27372476325 | 34300 | 34450 | 34450 | 34050 | 6847 |
| 500 | 20250404 | 105900 | 27137528325 | 34400 | 34450 | 34450 | 34350 | 3435 |
| 501 | 20250404 | 105800 | 27019290325 | 34450 | 34300 | 34600 | 34200 | 12191 |
| 502 | 20250404 | 105700 | 26599683875 | 34300 | 34150 | 34350 | 34000 | 9437 |
| 503 | 20250404 | 105600 | 26276601825 | 34150 | 34000 | 34150 | 33950 | 3082 |
| 504 | 20250404 | 105500 | 26171586825 | 34000 | 34050 | 34100 | 33950 | 3772 |
| 505 | 20250404 | 105400 | 26043264275 | 34050 | 33850 | 34100 | 33850 | 1587 |
| 506 | 20250404 | 105300 | 25989345025 | 33850 | 34050 | 34100 | 33700 | 9333 |
| 507 | 20250404 | 105200 | 25672573275 | 34100 | 33950 | 34300 | 33925 | 12355 |
| 508 | 20250404 | 105100 | 25252008325 | 33950 | 33950 | 34050 | 33750 | 5747 |
| 509 | 20250404 | 105000 | 25057046925 | 33900 | 34250 | 34350 | 33900 | 5907 |
| 510 | 20250404 | 104900 | 24855591925 | 34250 | 34350 | 34400 | 34250 | 3786 |
| 511 | 20250404 | 104800 | 24725662750 | 34350 | 34450 | 34450 | 34150 | 2371 |
| 512 | 20250404 | 104700 | 24644312100 | 34450 | 34250 | 34500 | 34150 | 2407 |
| 513 | 20250404 | 104600 | 24561762050 | 34200 | 34400 | 34500 | 34150 | 5533 |
| 514 | 20250404 | 104500 | 24371819575 | 34400 | 34550 | 34600 | 34300 | 6776 |
| 515 | 20250404 | 104400 | 24138155325 | 34550 | 33850 | 34600 | 33800 | 12709 |
| 516 | 20250404 | 104300 | 23702956925 | 33800 | 33750 | 33850 | 33650 | 5743 |
| 517 | 20250404 | 104200 | 23509240425 | 33700 | 33750 | 33800 | 33700 | 3368 |
| 518 | 20250404 | 104100 | 23395668975 | 33800 | 33900 | 33900 | 33750 | 4158 |
| 519 | 20250404 | 104000 | 23255052625 | 33900 | 34000 | 34000 | 33900 | 3138 |
| 520 | 20250404 | 103900 | 23148554475 | 33950 | 34000 | 34050 | 33950 | 2757 |
| 521 | 20250404 | 103800 | 23054827275 | 34000 | 34050 | 34100 | 34000 | 1168 |
| 522 | 20250404 | 103700 | 23015065325 | 34050 | 34050 | 34150 | 33950 | 2881 |
| 523 | 20250404 | 103600 | 22917007775 | 34050 | 34100 | 34150 | 34050 | 1143 |
| 524 | 20250404 | 103500 | 22878056325 | 34100 | 34150 | 34200 | 34050 | 2036 |
| 525 | 20250404 | 103400 | 22808595775 | 34200 | 34150 | 34300 | 34050 | 2893 |
| 526 | 20250404 | 103300 | 22709827400 | 34200 | 34100 | 34200 | 34050 | 2969 |
| 527 | 20250404 | 103200 | 22608477450 | 34150 | 34150 | 34200 | 34100 | 1487 |
| 528 | 20250404 | 103100 | 22557668950 | 34200 | 34150 | 34200 | 34100 | 1719 |
| 529 | 20250404 | 103000 | 22498951050 | 34150 | 34100 | 34250 | 34100 | 3728 |
| 530 | 20250404 | 102900 | 22371738450 | 34050 | 34050 | 34100 | 34000 | 2683 |
| 531 | 20250404 | 102800 | 22280402850 | 34100 | 33950 | 34100 | 33950 | 1743 |
| 532 | 20250404 | 102700 | 22221090000 | 34000 | 34000 | 34050 | 33900 | 3205 |
| 533 | 20250404 | 102600 | 22112277650 | 34000 | 34100 | 34100 | 34000 | 3737 |
| 534 | 20250404 | 102500 | 21985001700 | 34100 | 34100 | 34150 | 33850 | 5875 |
| 535 | 20250404 | 102400 | 21785202050 | 34150 | 33825 | 34150 | 33800 | 4498 |
| 536 | 20250404 | 102300 | 21632410000 | 33850 | 33800 | 33950 | 33700 | 3494 |
| 537 | 20250404 | 102200 | 21514408800 | 33800 | 33700 | 34000 | 33700 | 5623 |
| 538 | 20250404 | 102100 | 21324191450 | 33650 | 33950 | 33950 | 33400 | 10724 |
| 539 | 20250404 | 102000 | 20963555800 | 34050 | 34400 | 34400 | 33750 | 9743 |
| 540 | 20250404 | 101900 | 20631667800 | 34400 | 34700 | 34750 | 34400 | 5487 |
| 541 | 20250404 | 101800 | 20442262550 | 34700 | 34600 | 34750 | 34600 | 4731 |
| 542 | 20250404 | 101700 | 20278245650 | 34650 | 34700 | 34750 | 34600 | 3185 |
| 543 | 20250404 | 101600 | 20167831500 | 34700 | 34700 | 34750 | 34600 | 9981 |
| 544 | 20250404 | 101500 | 19821457050 | 34650 | 34550 | 34700 | 34500 | 4261 |
| 545 | 20250404 | 101400 | 19673989150 | 34550 | 34600 | 34650 | 34500 | 5135 |
| 546 | 20250404 | 101300 | 19496426350 | 34650 | 34650 | 34700 | 34600 | 4615 |
| 547 | 20250404 | 101200 | 19336559150 | 34650 | 34600 | 34700 | 34600 | 2113 |
| 548 | 20250404 | 101100 | 19263349200 | 34650 | 34600 | 34650 | 34600 | 1269 |
| 549 | 20250404 | 101000 | 19219414300 | 34600 | 34600 | 34650 | 34600 | 1618 |
| 550 | 20250404 | 100900 | 19163414200 | 34600 | 34650 | 34650 | 34600 | 1298 |
| 551 | 20250404 | 100800 | 19118490550 | 34650 | 34600 | 34650 | 34600 | 1296 |
| 552 | 20250404 | 100700 | 19073626250 | 34600 | 34600 | 34750 | 34600 | 6494 |
| 553 | 20250404 | 100600 | 18848340000 | 34600 | 34550 | 34600 | 34550 | 1383 |
| 554 | 20250404 | 100500 | 18800517150 | 34550 | 34550 | 34600 | 34450 | 5089 |
| 555 | 20250404 | 100400 | 18624909800 | 34550 | 34600 | 34650 | 34500 | 7475 |
| 556 | 20250404 | 100300 | 18366442950 | 34650 | 34650 | 34650 | 34550 | 1163 |
| 557 | 20250404 | 100200 | 18326191700 | 34650 | 34400 | 34700 | 34300 | 20494 |
| 558 | 20250404 | 100100 | 17619118950 | 34350 | 34250 | 34400 | 34250 | 1251 |
| 559 | 20250404 | 100000 | 17576198100 | 34250 | 34250 | 34300 | 34250 | 1463 |
| 560 | 20250404 | 095900 | 17526041500 | 34300 | 34250 | 34300 | 34200 | 1612 |
| 561 | 20250404 | 095800 | 17470820750 | 34250 | 34200 | 34350 | 34150 | 3154 |
| 562 | 20250404 | 095700 | 17362805500 | 34250 | 34350 | 34500 | 34200 | 7661 |
| 563 | 20250404 | 095600 | 17100136350 | 34350 | 34450 | 34450 | 34350 | 1832 |
| 564 | 20250404 | 095500 | 17037138600 | 34450 | 34450 | 34500 | 34400 | 2593 |
| 565 | 20250404 | 095400 | 16947808200 | 34450 | 34650 | 34650 | 34400 | 8096 |
| 566 | 20250404 | 095300 | 16668390600 | 34650 | 34550 | 34700 | 34550 | 9215 |
| 567 | 20250404 | 095200 | 16349173800 | 34600 | 34500 | 34650 | 34400 | 4222 |
| 568 | 20250404 | 095100 | 16203401050 | 34450 | 34400 | 34600 | 34400 | 9053 |
| 569 | 20250404 | 095000 | 15890745600 | 34450 | 34450 | 34450 | 34350 | 4697 |
| 570 | 20250404 | 094900 | 15729057200 | 34400 | 34400 | 34450 | 34250 | 2382 |
| 571 | 20250404 | 094800 | 15647211800 | 34300 | 34450 | 34500 | 34100 | 4853 |
| 572 | 20250404 | 094700 | 15480393250 | 34450 | 34500 | 34600 | 34450 | 4201 |
| 573 | 20250404 | 094600 | 15335304450 | 34500 | 34400 | 34550 | 34400 | 5554 |
| 574 | 20250404 | 094500 | 15143720250 | 34450 | 34200 | 34450 | 34150 | 4234 |
| 575 | 20250404 | 094400 | 14998178550 | 34150 | 34100 | 34250 | 34050 | 5014 |
| 576 | 20250404 | 094300 | 14827116250 | 34100 | 34100 | 34150 | 34050 | 6764 |
| 577 | 20250404 | 094200 | 14596501200 | 34100 | 34300 | 34350 | 34100 | 3205 |
| 578 | 20250404 | 094100 | 14486792300 | 34300 | 34400 | 34450 | 34300 | 2642 |
| 579 | 20250404 | 094000 | 14396013100 | 34350 | 34450 | 34500 | 34350 | 5308 |
| 580 | 20250404 | 093900 | 14213232950 | 34450 | 34550 | 34550 | 34450 | 4436 |
| 581 | 20250404 | 093800 | 14060165650 | 34550 | 34400 | 34600 | 34400 | 8522 |
| 582 | 20250404 | 093700 | 13766110150 | 34550 | 34400 | 34550 | 34300 | 11824 |
| 583 | 20250404 | 093600 | 13359198800 | 34400 | 34350 | 34400 | 34250 | 5992 |
| 584 | 20250404 | 093500 | 13153407050 | 34300 | 34400 | 34400 | 34300 | 4474 |
| 585 | 20250404 | 093400 | 12999730525 | 34400 | 33900 | 34400 | 33900 | 15120 |
| 586 | 20250404 | 093300 | 12482380375 | 33900 | 34000 | 34000 | 33850 | 5193 |
| 587 | 20250404 | 093200 | 12306235200 | 33950 | 34000 | 34050 | 33950 | 5272 |
| 588 | 20250404 | 093100 | 12126966150 | 34000 | 34050 | 34100 | 34000 | 7745 |
| 589 | 20250404 | 093000 | 11863399550 | 34050 | 34050 | 34150 | 34050 | 2406 |
| 590 | 20250404 | 092900 | 11781384950 | 34100 | 34100 | 34200 | 34050 | 2447 |
| 591 | 20250404 | 092800 | 11697929575 | 34050 | 34100 | 34250 | 33900 | 6800 |
| 592 | 20250404 | 092700 | 11465908725 | 34150 | 33950 | 34150 | 33950 | 4773 |
| 593 | 20250404 | 092600 | 11303152375 | 34000 | 33850 | 34050 | 33850 | 4458 |
| 594 | 20250404 | 092500 | 11151720875 | 33850 | 33850 | 33950 | 33700 | 5433 |
| 595 | 20250404 | 092400 | 10967917725 | 33850 | 33800 | 33950 | 33800 | 2903 |
| 596 | 20250404 | 092300 | 10869590375 | 33850 | 34000 | 34000 | 33750 | 7133 |
| 597 | 20250404 | 092200 | 10627991675 | 33950 | 34000 | 34050 | 33900 | 5640 |
| 598 | 20250404 | 092100 | 10436448750 | 34000 | 34100 | 34150 | 33900 | 7933 |
| 599 | 20250404 | 092000 | 10166243700 | 34050 | 33900 | 34150 | 33875 | 11035 |
| 600 | 20250404 | 091900 | 9791055575 | 33900 | 33725 | 33900 | 33725 | 4967 |
| 601 | 20250404 | 091800 | 9623128400 | 33750 | 33700 | 33850 | 33600 | 6399 |
| 602 | 20250404 | 091700 | 9407137600 | 33700 | 33600 | 33800 | 33600 | 5730 |
| 603 | 20250404 | 091600 | 9213962850 | 33650 | 33600 | 33700 | 33600 | 3452 |
| 604 | 20250404 | 091500 | 9097861700 | 33600 | 33650 | 33750 | 33500 | 8512 |
| 605 | 20250404 | 091400 | 8811562700 | 33700 | 33900 | 33950 | 33550 | 9971 |
| 606 | 20250404 | 091300 | 8475056075 | 33850 | 33550 | 33900 | 33550 | 11041 |
| 607 | 20250404 | 091200 | 8102606325 | 33600 | 33375 | 33650 | 33250 | 5216 |
| 608 | 20250404 | 091100 | 7928253150 | 33350 | 32950 | 33400 | 32900 | 8757 |
| 609 | 20250404 | 091000 | 7637717125 | 32950 | 32550 | 33050 | 32500 | 10143 |
| 610 | 20250404 | 090900 | 7304446000 | 32550 | 32950 | 33000 | 32450 | 19167 |
| 611 | 20250404 | 090800 | 6677673200 | 32950 | 33100 | 33200 | 32900 | 11746 |
| 612 | 20250404 | 090700 | 6290128100 | 33150 | 33400 | 33450 | 33100 | 10484 |
| 613 | 20250404 | 090600 | 5941245900 | 33350 | 33400 | 33600 | 33300 | 8877 |
| 614 | 20250404 | 090500 | 5644245050 | 33400 | 33400 | 33550 | 33250 | 8073 |
| 615 | 20250404 | 090400 | 5374304950 | 33450 | 32900 | 33550 | 32900 | 18794 |
| 616 | 20250404 | 090300 | 4747943950 | 33100 | 33550 | 33750 | 32900 | 22618 |
| 617 | 20250404 | 090200 | 3993404150 | 33600 | 33800 | 33900 | 33450 | 17614 |
| 618 | 20250404 | 090100 | 3401123450 | 33800 | 34550 | 34600 | 33700 | 33162 |
| 619 | 20250404 | 090000 | 2269392950 | 34550 | 34500 | 34900 | 34350 | 65521 |