32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 190600 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 2741 |
| 3 | 20250403 | 190500 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 4 | 20250403 | 190400 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 5 | 20250403 | 190300 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 6 | 20250403 | 190200 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 7 | 20250403 | 190100 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 8 | 20250403 | 190000 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 9 | 20250403 | 185900 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 10 | 20250403 | 185800 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 11 | 20250403 | 185700 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 12 | 20250403 | 185600 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 13 | 20250403 | 185500 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 14 | 20250403 | 185400 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 15 | 20250403 | 185300 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 16 | 20250403 | 185200 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 17 | 20250403 | 185100 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 18 | 20250403 | 185000 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 19 | 20250403 | 184900 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 20 | 20250403 | 184800 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 21 | 20250403 | 184700 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 22 | 20250403 | 184600 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 23 | 20250403 | 184500 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 24 | 20250403 | 184400 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 25 | 20250403 | 184300 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 26 | 20250403 | 184200 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 27 | 20250403 | 184100 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 28 | 20250403 | 184000 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 29 | 20250403 | 183900 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 30 | 20250403 | 183800 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 31 | 20250403 | 183700 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 32 | 20250403 | 183600 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 2741 |
| 33 | 20250403 | 183500 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 34 | 20250403 | 183400 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 35 | 20250403 | 183300 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 36 | 20250403 | 183200 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 37 | 20250403 | 183100 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 38 | 20250403 | 183000 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 39 | 20250403 | 182900 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 40 | 20250403 | 182800 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 41 | 20250403 | 182700 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 42 | 20250403 | 182600 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 43 | 20250403 | 182500 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 44 | 20250403 | 182400 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 45 | 20250403 | 182300 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 46 | 20250403 | 182200 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 47 | 20250403 | 182100 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 48 | 20250403 | 182000 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 49 | 20250403 | 181900 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 50 | 20250403 | 181800 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 51 | 20250403 | 181700 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 52 | 20250403 | 181600 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 53 | 20250403 | 181500 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 54 | 20250403 | 181400 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 55 | 20250403 | 181300 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 56 | 20250403 | 181200 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 57 | 20250403 | 181100 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 58 | 20250403 | 181000 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 59 | 20250403 | 180900 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 60 | 20250403 | 180800 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 61 | 20250403 | 180700 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 62 | 20250403 | 180600 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 2741 |
| 63 | 20250403 | 180500 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 64 | 20250403 | 180400 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 65 | 20250403 | 180300 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 66 | 20250403 | 180200 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 67 | 20250403 | 180100 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 68 | 20250403 | 180000 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 69 | 20250403 | 175900 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 70 | 20250403 | 175800 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 71 | 20250403 | 175700 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 72 | 20250403 | 175600 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 73 | 20250403 | 175500 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 74 | 20250403 | 175400 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 75 | 20250403 | 175300 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 76 | 20250403 | 175200 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 77 | 20250403 | 175100 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 78 | 20250403 | 175000 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 79 | 20250403 | 174900 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 80 | 20250403 | 174800 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 81 | 20250403 | 174700 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 82 | 20250403 | 174600 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 83 | 20250403 | 174500 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 84 | 20250403 | 174400 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 85 | 20250403 | 174300 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 86 | 20250403 | 174200 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 87 | 20250403 | 174100 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 88 | 20250403 | 174000 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 89 | 20250403 | 173900 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 90 | 20250403 | 173800 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 91 | 20250403 | 173700 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 92 | 20250403 | 173600 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 2741 |
| 93 | 20250403 | 173500 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 94 | 20250403 | 173400 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 95 | 20250403 | 173300 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 96 | 20250403 | 173200 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 97 | 20250403 | 173100 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 98 | 20250403 | 173000 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 99 | 20250403 | 172900 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 100 | 20250403 | 172800 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 101 | 20250403 | 172700 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 102 | 20250403 | 172600 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 103 | 20250403 | 172500 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 104 | 20250403 | 172400 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 105 | 20250403 | 172300 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 106 | 20250403 | 172200 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 107 | 20250403 | 172100 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 108 | 20250403 | 172000 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 109 | 20250403 | 171900 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 110 | 20250403 | 171800 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 111 | 20250403 | 171700 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 112 | 20250403 | 171600 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 113 | 20250403 | 171500 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 114 | 20250403 | 171400 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 115 | 20250403 | 171300 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 116 | 20250403 | 171200 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 117 | 20250403 | 171100 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 118 | 20250403 | 171000 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 119 | 20250403 | 170900 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 120 | 20250403 | 170800 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 121 | 20250403 | 170700 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 122 | 20250403 | 170600 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 2741 |
| 123 | 20250403 | 170500 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 124 | 20250403 | 170400 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 125 | 20250403 | 170300 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 126 | 20250403 | 170200 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 127 | 20250403 | 170100 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 128 | 20250403 | 170000 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 129 | 20250403 | 165900 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 130 | 20250403 | 165800 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 131 | 20250403 | 165700 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 132 | 20250403 | 165600 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 133 | 20250403 | 165500 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 134 | 20250403 | 165400 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 135 | 20250403 | 165300 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 136 | 20250403 | 165200 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 137 | 20250403 | 165100 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 138 | 20250403 | 165000 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 139 | 20250403 | 164900 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 140 | 20250403 | 164800 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 141 | 20250403 | 164700 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 142 | 20250403 | 164600 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 143 | 20250403 | 164500 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 144 | 20250403 | 164400 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 145 | 20250403 | 164300 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 146 | 20250403 | 164200 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 147 | 20250403 | 164100 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 148 | 20250403 | 164000 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 149 | 20250403 | 163900 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 150 | 20250403 | 163800 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 151 | 20250403 | 163700 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 152 | 20250403 | 163600 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 2741 |
| 153 | 20250403 | 163500 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 154 | 20250403 | 163400 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 155 | 20250403 | 163300 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 156 | 20250403 | 163200 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 157 | 20250403 | 163100 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 158 | 20250403 | 163000 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 159 | 20250403 | 162900 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 160 | 20250403 | 162800 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 161 | 20250403 | 162700 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 162 | 20250403 | 162600 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 163 | 20250403 | 162500 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 164 | 20250403 | 162400 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 165 | 20250403 | 162300 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 166 | 20250403 | 162200 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 167 | 20250403 | 162100 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 168 | 20250403 | 162000 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 169 | 20250403 | 161900 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 170 | 20250403 | 161800 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 171 | 20250403 | 161700 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 172 | 20250403 | 161600 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 173 | 20250403 | 161500 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 174 | 20250403 | 161400 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 175 | 20250403 | 161300 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 176 | 20250403 | 161200 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 177 | 20250403 | 161100 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 178 | 20250403 | 161000 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 179 | 20250403 | 160900 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 180 | 20250403 | 160800 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 181 | 20250403 | 160700 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 182 | 20250403 | 160600 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 2741 |
| 183 | 20250403 | 160500 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 184 | 20250403 | 160400 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 185 | 20250403 | 160300 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 186 | 20250403 | 160200 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 187 | 20250403 | 160100 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 188 | 20250403 | 160000 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 189 | 20250403 | 155900 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 190 | 20250403 | 155800 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 191 | 20250403 | 155700 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 192 | 20250403 | 155600 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 193 | 20250403 | 155500 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 194 | 20250403 | 155400 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 195 | 20250403 | 155300 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 196 | 20250403 | 155200 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 197 | 20250403 | 155100 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 198 | 20250403 | 155000 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 199 | 20250403 | 154900 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 200 | 20250403 | 154800 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 201 | 20250403 | 154700 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 202 | 20250403 | 154600 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 203 | 20250403 | 154500 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20250403 | 154400 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 205 | 20250403 | 154300 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20250403 | 154200 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20250403 | 154100 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 208 | 20250403 | 154000 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 209 | 20250403 | 153900 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 210 | 20250403 | 153800 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 211 | 20250403 | 153700 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 212 | 20250403 | 153600 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 2741 |
| 213 | 20250403 | 153500 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 214 | 20250403 | 153400 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 215 | 20250403 | 153300 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 216 | 20250403 | 153200 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 217 | 20250403 | 153100 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 218 | 20250403 | 153000 | 5542620750 | 28900 | 28900 | 28900 | 28900 | 2741 |
| 219 | 20250403 | 152900 | 5463405850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 220 | 20250403 | 152800 | 5463405850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 221 | 20250403 | 152700 | 5463405850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 222 | 20250403 | 152600 | 5463405850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 223 | 20250403 | 152500 | 5463405850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 224 | 20250403 | 152400 | 5463405850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 225 | 20250403 | 152300 | 5463405850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 226 | 20250403 | 152200 | 5463405850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 227 | 20250403 | 152100 | 5463405850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 228 | 20250403 | 152000 | 5463405850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 229 | 20250403 | 151900 | 5463405850 | 28700 | 28700 | 28700 | 28650 | 1164 |
| 230 | 20250403 | 151800 | 5430000250 | 28700 | 28700 | 28750 | 28700 | 334 |
| 231 | 20250403 | 151700 | 5420413200 | 28750 | 28750 | 28750 | 28700 | 323 |
| 232 | 20250403 | 151600 | 5411139900 | 28750 | 28700 | 28750 | 28700 | 337 |
| 233 | 20250403 | 151500 | 5401464600 | 28750 | 28700 | 28750 | 28650 | 1739 |
| 234 | 20250403 | 151400 | 5351554250 | 28700 | 28650 | 28700 | 28650 | 1591 |
| 235 | 20250403 | 151300 | 5305955400 | 28700 | 28700 | 28700 | 28650 | 1378 |
| 236 | 20250403 | 151200 | 5266423350 | 28700 | 28700 | 28700 | 28650 | 1364 |
| 237 | 20250403 | 151100 | 5227328650 | 28650 | 28700 | 28750 | 28650 | 950 |
| 238 | 20250403 | 151000 | 5200054250 | 28700 | 28750 | 28750 | 28700 | 589 |
| 239 | 20250403 | 150900 | 5183129850 | 28700 | 28700 | 28700 | 28700 | 2396 |
| 240 | 20250403 | 150800 | 5114364650 | 28700 | 28750 | 28750 | 28700 | 1865 |
| 241 | 20250403 | 150700 | 5060768750 | 28700 | 28700 | 28700 | 28650 | 3909 |
| 242 | 20250403 | 150600 | 4948596950 | 28700 | 28750 | 28750 | 28700 | 387 |
| 243 | 20250403 | 150500 | 4937489800 | 28700 | 28750 | 28750 | 28700 | 2398 |
| 244 | 20250403 | 150400 | 4868550600 | 28750 | 28750 | 28750 | 28750 | 42 |
| 245 | 20250403 | 150300 | 4867343100 | 28800 | 28750 | 28800 | 28750 | 483 |
| 246 | 20250403 | 150200 | 4853455650 | 28750 | 28750 | 28800 | 28750 | 517 |
| 247 | 20250403 | 150100 | 4838591150 | 28750 | 28850 | 28850 | 28750 | 2988 |
| 248 | 20250403 | 150000 | 4752550800 | 28800 | 28850 | 28850 | 28800 | 20 |
| 249 | 20250403 | 145900 | 4751973900 | 28850 | 28800 | 28850 | 28750 | 772 |
| 250 | 20250403 | 145800 | 4729747100 | 28800 | 28900 | 28900 | 28800 | 121 |
| 251 | 20250403 | 145700 | 4726261050 | 28850 | 28850 | 28850 | 28800 | 1010 |
| 252 | 20250403 | 145600 | 4697122600 | 28800 | 28850 | 28850 | 28800 | 48 |
| 253 | 20250403 | 145500 | 4695739800 | 28850 | 28800 | 28850 | 28800 | 1484 |
| 254 | 20250403 | 145400 | 4652943100 | 28850 | 28850 | 28850 | 28800 | 1305 |
| 255 | 20250403 | 145300 | 4615293950 | 28850 | 28800 | 28850 | 28800 | 152 |
| 256 | 20250403 | 145200 | 4610911900 | 28800 | 28750 | 28850 | 28750 | 2567 |
| 257 | 20250403 | 145100 | 4536985900 | 28750 | 28800 | 28800 | 28750 | 2210 |
| 258 | 20250403 | 145000 | 4473362350 | 28800 | 28800 | 28850 | 28800 | 359 |
| 259 | 20250403 | 144900 | 4463022800 | 28800 | 28850 | 28850 | 28800 | 6 |
| 260 | 20250403 | 144800 | 4462849750 | 28850 | 28850 | 28900 | 28850 | 237 |
| 261 | 20250403 | 144700 | 4456010800 | 28850 | 28900 | 28900 | 28850 | 487 |
| 262 | 20250403 | 144600 | 4441960800 | 28850 | 28850 | 28900 | 28850 | 667 |
| 263 | 20250403 | 144500 | 4422717450 | 28850 | 28850 | 28900 | 28850 | 93 |
| 264 | 20250403 | 144400 | 4420034050 | 28850 | 28850 | 28850 | 28850 | 295 |
| 265 | 20250403 | 144300 | 4411523300 | 28900 | 28850 | 28900 | 28850 | 355 |
| 266 | 20250403 | 144200 | 4401276600 | 28850 | 28850 | 28900 | 28850 | 344 |
| 267 | 20250403 | 144100 | 4391351750 | 28900 | 28850 | 28900 | 28850 | 48 |
| 268 | 20250403 | 144000 | 4389966550 | 28850 | 28850 | 28850 | 28850 | 127 |
| 269 | 20250403 | 143900 | 4386302600 | 28850 | 28850 | 28900 | 28850 | 499 |
| 270 | 20250403 | 143800 | 4371906100 | 28850 | 28850 | 28900 | 28850 | 138 |
| 271 | 20250403 | 143700 | 4367921800 | 28900 | 28900 | 28900 | 28850 | 113 |
| 272 | 20250403 | 143600 | 4364661100 | 28850 | 28900 | 28900 | 28850 | 297 |
| 273 | 20250403 | 143500 | 4356092550 | 28900 | 28900 | 28900 | 28850 | 395 |
| 274 | 20250403 | 143400 | 4344693850 | 28900 | 28900 | 28900 | 28850 | 873 |
| 275 | 20250403 | 143300 | 4319476950 | 28900 | 28900 | 28950 | 28900 | 40 |
| 276 | 20250403 | 143200 | 4318320450 | 28900 | 28900 | 28900 | 28900 | 383 |
| 277 | 20250403 | 143100 | 4307251750 | 28900 | 28950 | 28950 | 28900 | 304 |
| 278 | 20250403 | 143000 | 4298454850 | 29000 | 29050 | 29050 | 29000 | 142 |
| 279 | 20250403 | 142900 | 4294336500 | 29000 | 28950 | 29000 | 28950 | 1525 |
| 280 | 20250403 | 142800 | 4250126950 | 28900 | 28950 | 28950 | 28900 | 329 |
| 281 | 20250403 | 142700 | 4240606550 | 28950 | 28900 | 28950 | 28850 | 789 |
| 282 | 20250403 | 142600 | 4217799300 | 28900 | 28900 | 28900 | 28900 | 295 |
| 283 | 20250403 | 142500 | 4209273800 | 28900 | 28900 | 28900 | 28850 | 852 |
| 284 | 20250403 | 142400 | 4184654850 | 28900 | 28850 | 28900 | 28850 | 1180 |
| 285 | 20250403 | 142300 | 4150554800 | 28900 | 28900 | 28900 | 28850 | 68 |
| 286 | 20250403 | 142200 | 4148589750 | 28900 | 28900 | 28950 | 28900 | 354 |
| 287 | 20250403 | 142100 | 4138359100 | 28900 | 28900 | 28950 | 28900 | 94 |
| 288 | 20250403 | 142000 | 4135642000 | 28900 | 28900 | 28950 | 28900 | 283 |
| 289 | 20250403 | 141900 | 4127462500 | 28900 | 28900 | 28950 | 28900 | 305 |
| 290 | 20250403 | 141800 | 4118647950 | 28950 | 28900 | 28950 | 28900 | 95 |
| 291 | 20250403 | 141700 | 4115902100 | 28950 | 29000 | 29000 | 28950 | 296 |
| 292 | 20250403 | 141600 | 4107331900 | 29000 | 28950 | 29000 | 28950 | 364 |
| 293 | 20250403 | 141500 | 4096793750 | 29000 | 28900 | 29000 | 28900 | 704 |
| 294 | 20250403 | 141400 | 4076415500 | 28900 | 28950 | 28950 | 28900 | 47 |
| 295 | 20250403 | 141300 | 4075054950 | 28950 | 28950 | 29000 | 28950 | 471 |
| 296 | 20250403 | 141200 | 4061419000 | 28950 | 28950 | 28950 | 28950 | 18 |
| 297 | 20250403 | 141100 | 4060897900 | 28950 | 28900 | 29000 | 28900 | 849 |
| 298 | 20250403 | 141000 | 4036321050 | 28900 | 28950 | 28950 | 28900 | 284 |
| 299 | 20250403 | 140900 | 4028112150 | 28950 | 28950 | 28950 | 28950 | 284 |
| 300 | 20250403 | 140800 | 4019890350 | 28950 | 28950 | 29000 | 28950 | 199 |
| 301 | 20250403 | 140700 | 4014124350 | 28950 | 28950 | 29000 | 28950 | 75 |
| 302 | 20250403 | 140600 | 4011952700 | 29000 | 29050 | 29050 | 29000 | 342 |
| 303 | 20250403 | 140500 | 4002029550 | 29000 | 28950 | 29000 | 28950 | 1476 |
| 304 | 20250403 | 140400 | 3959240650 | 29000 | 28950 | 29000 | 28950 | 321 |
| 305 | 20250403 | 140300 | 3949947250 | 28950 | 28950 | 28950 | 28900 | 279 |
| 306 | 20250403 | 140200 | 3941883100 | 28950 | 28900 | 28950 | 28900 | 625 |
| 307 | 20250403 | 140100 | 3923793650 | 28950 | 28950 | 28950 | 28900 | 73 |
| 308 | 20250403 | 140000 | 3921682250 | 28950 | 28900 | 28950 | 28900 | 408 |
| 309 | 20250403 | 135900 | 3909871100 | 28900 | 28950 | 28950 | 28900 | 87 |
| 310 | 20250403 | 135800 | 3907356300 | 28950 | 28900 | 28950 | 28900 | 347 |
| 311 | 20250403 | 135700 | 3897314650 | 28900 | 28900 | 28900 | 28850 | 738 |
| 312 | 20250403 | 135600 | 3875986600 | 28900 | 28900 | 28950 | 28850 | 1226 |
| 313 | 20250403 | 135500 | 3840566800 | 28950 | 28950 | 28950 | 28950 | 96 |
| 314 | 20250403 | 135400 | 3837787600 | 28950 | 28950 | 29000 | 28950 | 629 |
| 315 | 20250403 | 135300 | 3819564700 | 28950 | 28950 | 28950 | 28950 | 49 |
| 316 | 20250403 | 135200 | 3818146150 | 28950 | 28950 | 29000 | 28950 | 297 |
| 317 | 20250403 | 135100 | 3809546650 | 28950 | 29050 | 29050 | 28950 | 359 |
| 318 | 20250403 | 135000 | 3799150650 | 29050 | 29000 | 29050 | 29000 | 307 |
| 319 | 20250403 | 134900 | 3790234700 | 29000 | 29000 | 29000 | 29000 | 411 |
| 320 | 20250403 | 134800 | 3778315700 | 29000 | 29000 | 29050 | 29000 | 566 |
| 321 | 20250403 | 134700 | 3761901350 | 29000 | 29050 | 29050 | 29000 | 306 |
| 322 | 20250403 | 134600 | 3753014100 | 29050 | 29000 | 29050 | 29000 | 268 |
| 323 | 20250403 | 134500 | 3745241700 | 29000 | 29050 | 29050 | 29000 | 298 |
| 324 | 20250403 | 134400 | 3736586750 | 29050 | 29050 | 29050 | 29000 | 118 |
| 325 | 20250403 | 134300 | 3733160800 | 29050 | 29050 | 29100 | 29050 | 623 |
| 326 | 20250403 | 134200 | 3715049700 | 29050 | 29050 | 29050 | 29000 | 283 |
| 327 | 20250403 | 134100 | 3706830450 | 29050 | 29050 | 29050 | 29000 | 1529 |
| 328 | 20250403 | 134000 | 3662415200 | 29000 | 29000 | 29000 | 29000 | 10 |
| 329 | 20250403 | 133900 | 3662125200 | 29000 | 29000 | 29050 | 29000 | 604 |
| 330 | 20250403 | 133800 | 3644594850 | 29000 | 29000 | 29000 | 29000 | 341 |
| 331 | 20250403 | 133700 | 3634705850 | 29050 | 29050 | 29050 | 29050 | 280 |
| 332 | 20250403 | 133600 | 3626571850 | 29000 | 29000 | 29000 | 29000 | 298 |
| 333 | 20250403 | 133500 | 3617929850 | 29050 | 29000 | 29050 | 29000 | 594 |
| 334 | 20250403 | 133400 | 3600687150 | 29000 | 29000 | 29000 | 29000 | 211 |
| 335 | 20250403 | 133300 | 3594568150 | 29000 | 29000 | 29050 | 29000 | 3071 |
| 336 | 20250403 | 133200 | 3505496150 | 29050 | 29100 | 29150 | 29050 | 1328 |
| 337 | 20250403 | 133100 | 3466903650 | 29100 | 29100 | 29150 | 29100 | 441 |
| 338 | 20250403 | 133000 | 3454070150 | 29150 | 29200 | 29200 | 29150 | 481 |
| 339 | 20250403 | 132900 | 3440034800 | 29150 | 29150 | 29150 | 29150 | 262 |
| 340 | 20250403 | 132800 | 3432397500 | 29150 | 29150 | 29200 | 29150 | 374 |
| 341 | 20250403 | 132700 | 3421480950 | 29150 | 29200 | 29200 | 29150 | 80 |
| 342 | 20250403 | 132600 | 3419147100 | 29200 | 29200 | 29200 | 29200 | 262 |
| 343 | 20250403 | 132500 | 3411496700 | 29150 | 29200 | 29200 | 29150 | 108 |
| 344 | 20250403 | 132400 | 3408345250 | 29200 | 29200 | 29200 | 29150 | 746 |
| 345 | 20250403 | 132300 | 3386565950 | 29200 | 29200 | 29200 | 29200 | 393 |
| 346 | 20250403 | 132200 | 3375090350 | 29150 | 29200 | 29200 | 29150 | 423 |
| 347 | 20250403 | 132100 | 3362746350 | 29150 | 29150 | 29200 | 29150 | 383 |
| 348 | 20250403 | 132000 | 3351576800 | 29200 | 29200 | 29200 | 29200 | 401 |
| 349 | 20250403 | 131900 | 3339867600 | 29200 | 29250 | 29250 | 29200 | 299 |
| 350 | 20250403 | 131800 | 3331130050 | 29300 | 29250 | 29300 | 29200 | 312 |
| 351 | 20250403 | 131700 | 3322013100 | 29250 | 29250 | 29300 | 29250 | 481 |
| 352 | 20250403 | 131600 | 3307934100 | 29250 | 29250 | 29250 | 29200 | 325 |
| 353 | 20250403 | 131500 | 3298429800 | 29250 | 29300 | 29300 | 29250 | 186 |
| 354 | 20250403 | 131400 | 3292989100 | 29300 | 29300 | 29300 | 29250 | 614 |
| 355 | 20250403 | 131300 | 3275002950 | 29300 | 29250 | 29300 | 29250 | 1010 |
| 356 | 20250403 | 131200 | 3245451850 | 29250 | 29300 | 29300 | 29200 | 576 |
| 357 | 20250403 | 131100 | 3228605900 | 29300 | 29350 | 29350 | 29300 | 422 |
| 358 | 20250403 | 131000 | 3216227850 | 29300 | 29350 | 29350 | 29300 | 457 |
| 359 | 20250403 | 130900 | 3202824300 | 29350 | 29350 | 29400 | 29350 | 1458 |
| 360 | 20250403 | 130800 | 3160016400 | 29350 | 29300 | 29350 | 29300 | 302 |
| 361 | 20250403 | 130700 | 3151165550 | 29300 | 29350 | 29350 | 29300 | 387 |
| 362 | 20250403 | 130600 | 3139811700 | 29350 | 29350 | 29350 | 29350 | 277 |
| 363 | 20250403 | 130500 | 3131681750 | 29350 | 29350 | 29400 | 29350 | 781 |
| 364 | 20250403 | 130400 | 3108745650 | 29400 | 29400 | 29400 | 29400 | 316 |
| 365 | 20250403 | 130300 | 3099455250 | 29450 | 29450 | 29450 | 29450 | 433 |
| 366 | 20250403 | 130200 | 3086703400 | 29450 | 29450 | 29450 | 29450 | 142 |
| 367 | 20250403 | 130100 | 3082521500 | 29500 | 29450 | 29500 | 29450 | 391 |
| 368 | 20250403 | 130000 | 3070988950 | 29450 | 29450 | 29450 | 29450 | 282 |
| 369 | 20250403 | 125900 | 3062684050 | 29450 | 29450 | 29450 | 29450 | 162 |
| 370 | 20250403 | 125800 | 3057913150 | 29450 | 29450 | 29450 | 29450 | 261 |
| 371 | 20250403 | 125700 | 3050226700 | 29450 | 29450 | 29450 | 29450 | 411 |
| 372 | 20250403 | 125600 | 3038122750 | 29500 | 29450 | 29500 | 29450 | 47 |
| 373 | 20250403 | 125500 | 3036736750 | 29450 | 29450 | 29450 | 29450 | 536 |
| 374 | 20250403 | 125400 | 3020951550 | 29450 | 29500 | 29550 | 29450 | 322 |
| 375 | 20250403 | 125300 | 3011454250 | 29500 | 29500 | 29500 | 29500 | 257 |
| 376 | 20250403 | 125200 | 3003872750 | 29550 | 29500 | 29550 | 29500 | 515 |
| 377 | 20250403 | 125100 | 2988679850 | 29500 | 29500 | 29500 | 29450 | 369 |
| 378 | 20250403 | 125000 | 2977796750 | 29500 | 29550 | 29550 | 29500 | 711 |
| 379 | 20250403 | 124900 | 2956812250 | 29550 | 29550 | 29550 | 29500 | 545 |
| 380 | 20250403 | 124800 | 2940734000 | 29550 | 29550 | 29550 | 29550 | 2 |
| 381 | 20250403 | 124700 | 2940674900 | 29600 | 29600 | 29650 | 29500 | 2454 |
| 382 | 20250403 | 124600 | 2868212850 | 29650 | 29650 | 29650 | 29600 | 951 |
| 383 | 20250403 | 124500 | 2840050100 | 29650 | 29650 | 29650 | 29600 | 259 |
| 384 | 20250403 | 124400 | 2832380650 | 29650 | 29600 | 29650 | 29600 | 298 |
| 385 | 20250403 | 124300 | 2823546900 | 29650 | 29650 | 29650 | 29650 | 64 |
| 386 | 20250403 | 124200 | 2821649300 | 29700 | 29650 | 29700 | 29650 | 285 |
| 387 | 20250403 | 124100 | 2813186050 | 29700 | 29700 | 29700 | 29700 | 272 |
| 388 | 20250403 | 124000 | 2805107650 | 29700 | 29700 | 29700 | 29700 | 1 |
| 389 | 20250403 | 123900 | 2805077950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 390 | 20250403 | 123800 | 2805077950 | 29750 | 29700 | 29750 | 29700 | 300 |
| 391 | 20250403 | 123700 | 2796167550 | 29700 | 29700 | 29700 | 29600 | 356 |
| 392 | 20250403 | 123600 | 2785596600 | 29700 | 29700 | 29700 | 29700 | 0 |
| 393 | 20250403 | 123500 | 2785596600 | 29700 | 29700 | 29700 | 29700 | 270 |
| 394 | 20250403 | 123400 | 2777577600 | 29650 | 29650 | 29650 | 29650 | 40 |
| 395 | 20250403 | 123300 | 2776391600 | 29700 | 29700 | 29700 | 29700 | 259 |
| 396 | 20250403 | 123200 | 2768699300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 397 | 20250403 | 123100 | 2768699300 | 29650 | 29700 | 29700 | 29650 | 261 |
| 398 | 20250403 | 123000 | 2760947650 | 29650 | 29650 | 29650 | 29650 | 40 |
| 399 | 20250403 | 122900 | 2759761650 | 29650 | 29650 | 29650 | 29650 | 156 |
| 400 | 20250403 | 122800 | 2755136250 | 29650 | 29650 | 29650 | 29650 | 64 |
| 401 | 20250403 | 122700 | 2753238650 | 29650 | 29650 | 29650 | 29650 | 195 |
| 402 | 20250403 | 122600 | 2747456900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 403 | 20250403 | 122500 | 2747456900 | 29650 | 29650 | 29650 | 29650 | 441 |
| 404 | 20250403 | 122400 | 2734381250 | 29650 | 29650 | 29650 | 29650 | 39 |
| 405 | 20250403 | 122300 | 2733224900 | 29700 | 29700 | 29700 | 29700 | 260 |
| 406 | 20250403 | 122200 | 2725502900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 407 | 20250403 | 122100 | 2725502900 | 29700 | 29700 | 29700 | 29700 | 262 |
| 408 | 20250403 | 122000 | 2717721500 | 29650 | 29650 | 29650 | 29600 | 248 |
| 409 | 20250403 | 121900 | 2710370250 | 29700 | 29650 | 29700 | 29650 | 660 |
| 410 | 20250403 | 121800 | 2690788250 | 29700 | 29700 | 29700 | 29700 | 260 |
| 411 | 20250403 | 121700 | 2683066250 | 29650 | 29650 | 29650 | 29650 | 41 |
| 412 | 20250403 | 121600 | 2681850600 | 29700 | 29700 | 29700 | 29700 | 264 |
| 413 | 20250403 | 121500 | 2674009800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 414 | 20250403 | 121400 | 2674009800 | 29700 | 29650 | 29700 | 29650 | 309 |
| 415 | 20250403 | 121300 | 2664834450 | 29700 | 29700 | 29700 | 29700 | 40 |
| 416 | 20250403 | 121200 | 2663646450 | 29700 | 29750 | 29750 | 29700 | 765 |
| 417 | 20250403 | 121100 | 2640900200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 418 | 20250403 | 121000 | 2640900200 | 29700 | 29750 | 29750 | 29700 | 321 |
| 419 | 20250403 | 120900 | 2631352450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 420 | 20250403 | 120800 | 2631352450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 421 | 20250403 | 120700 | 2631352450 | 29700 | 29700 | 29700 | 29650 | 78 |
| 422 | 20250403 | 120600 | 2629037100 | 29750 | 29700 | 29750 | 29700 | 290 |
| 423 | 20250403 | 120500 | 2620410600 | 29750 | 29750 | 29750 | 29750 | 0 |
| 424 | 20250403 | 120400 | 2620410600 | 29750 | 29700 | 29750 | 29700 | 302 |
| 425 | 20250403 | 120300 | 2611428200 | 29700 | 29700 | 29700 | 29700 | 5 |
| 426 | 20250403 | 120200 | 2611279700 | 29700 | 29700 | 29700 | 29700 | 197 |
| 427 | 20250403 | 120100 | 2605428800 | 29650 | 29650 | 29650 | 29650 | 291 |
| 428 | 20250403 | 120000 | 2596800650 | 29600 | 29650 | 29650 | 29600 | 136 |
| 429 | 20250403 | 115900 | 2592770200 | 29650 | 29650 | 29650 | 29650 | 263 |
| 430 | 20250403 | 115800 | 2584972250 | 29650 | 29650 | 29650 | 29650 | 13 |
| 431 | 20250403 | 115700 | 2584586800 | 29650 | 29700 | 29700 | 29600 | 316 |
| 432 | 20250403 | 115600 | 2575206100 | 29650 | 29650 | 29650 | 29650 | 139 |
| 433 | 20250403 | 115500 | 2571084750 | 29700 | 29650 | 29700 | 29650 | 277 |
| 434 | 20250403 | 115400 | 2562857900 | 29650 | 29650 | 29650 | 29650 | 89 |
| 435 | 20250403 | 115300 | 2560219050 | 29700 | 29700 | 29700 | 29700 | 260 |
| 436 | 20250403 | 115200 | 2552497050 | 29650 | 29650 | 29650 | 29650 | 0 |
| 437 | 20250403 | 115100 | 2552497050 | 29650 | 29650 | 29650 | 29600 | 123 |
| 438 | 20250403 | 115000 | 2548850150 | 29650 | 29650 | 29700 | 29600 | 113 |
| 439 | 20250403 | 114900 | 2545500850 | 29800 | 29700 | 29800 | 29700 | 714 |
| 440 | 20250403 | 114800 | 2524275350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 441 | 20250403 | 114700 | 2524275350 | 29700 | 29650 | 29700 | 29650 | 299 |
| 442 | 20250403 | 114600 | 2515397050 | 29650 | 29650 | 29650 | 29650 | 1 |
| 443 | 20250403 | 114500 | 2515367400 | 29700 | 29700 | 29700 | 29700 | 274 |
| 444 | 20250403 | 114400 | 2507229600 | 29650 | 29700 | 29700 | 29650 | 294 |
| 445 | 20250403 | 114300 | 2498499550 | 29650 | 29700 | 29700 | 29650 | 70 |
| 446 | 20250403 | 114200 | 2496422500 | 29650 | 29650 | 29650 | 29650 | 2 |
| 447 | 20250403 | 114100 | 2496363200 | 29700 | 29700 | 29700 | 29700 | 2 |
| 448 | 20250403 | 114000 | 2496303800 | 29700 | 29700 | 29700 | 29600 | 322 |
| 449 | 20250403 | 113900 | 2486743350 | 29650 | 29650 | 29650 | 29650 | 0 |
| 450 | 20250403 | 113800 | 2486743350 | 29650 | 29650 | 29650 | 29600 | 384 |
| 451 | 20250403 | 113700 | 2475359800 | 29700 | 29650 | 29700 | 29650 | 54 |
| 452 | 20250403 | 113600 | 2473757950 | 29700 | 29700 | 29700 | 29700 | 344 |
| 453 | 20250403 | 113500 | 2463541150 | 29650 | 29650 | 29650 | 29650 | 32 |
| 454 | 20250403 | 113400 | 2462592350 | 29650 | 29600 | 29650 | 29600 | 1194 |
| 455 | 20250403 | 113300 | 2427217350 | 29600 | 29650 | 29650 | 29600 | 307 |
| 456 | 20250403 | 113200 | 2418116800 | 29650 | 29650 | 29675 | 29650 | 301 |
| 457 | 20250403 | 113100 | 2409192125 | 29650 | 29650 | 29650 | 29650 | 0 |
| 458 | 20250403 | 113000 | 2409192125 | 29650 | 29650 | 29650 | 29600 | 477 |
| 459 | 20250403 | 112900 | 2395051125 | 29700 | 29700 | 29700 | 29700 | 0 |
| 460 | 20250403 | 112800 | 2395051125 | 29700 | 29700 | 29700 | 29700 | 638 |
| 461 | 20250403 | 112700 | 2376102525 | 29700 | 29750 | 29750 | 29700 | 300 |
| 462 | 20250403 | 112600 | 2367179525 | 29800 | 29800 | 29800 | 29800 | 0 |
| 463 | 20250403 | 112500 | 2367179525 | 29800 | 29750 | 29800 | 29750 | 404 |
| 464 | 20250403 | 112400 | 2355153275 | 29800 | 29800 | 29800 | 29800 | 1 |
| 465 | 20250403 | 112300 | 2355123475 | 29700 | 29700 | 29750 | 29700 | 453 |
| 466 | 20250403 | 112200 | 2341648925 | 29650 | 29700 | 29700 | 29650 | 96 |
| 467 | 20250403 | 112100 | 2338802425 | 29700 | 29650 | 29700 | 29650 | 272 |
| 468 | 20250403 | 112000 | 2330725125 | 29650 | 29650 | 29650 | 29600 | 176 |
| 469 | 20250403 | 111900 | 2325508675 | 29650 | 29650 | 29650 | 29600 | 606 |
| 470 | 20250403 | 111800 | 2307546825 | 29700 | 29700 | 29700 | 29700 | 1276 |
| 471 | 20250403 | 111700 | 2269649625 | 29700 | 29650 | 29700 | 29650 | 299 |
| 472 | 20250403 | 111600 | 2260771325 | 29700 | 29700 | 29700 | 29700 | 0 |
| 473 | 20250403 | 111500 | 2260771325 | 29700 | 29700 | 29700 | 29700 | 799 |
| 474 | 20250403 | 111400 | 2237041025 | 29750 | 29850 | 29850 | 29750 | 664 |
| 475 | 20250403 | 111300 | 2217276925 | 29850 | 29800 | 29850 | 29800 | 298 |
| 476 | 20250403 | 111200 | 2208383575 | 29850 | 29850 | 29850 | 29850 | 9 |
| 477 | 20250403 | 111100 | 2208114925 | 29850 | 29850 | 29850 | 29850 | 281 |
| 478 | 20250403 | 111000 | 2199727075 | 29800 | 29850 | 29850 | 29800 | 299 |
| 479 | 20250403 | 110900 | 2190803925 | 29800 | 29800 | 29800 | 29800 | 6 |
| 480 | 20250403 | 110800 | 2190625125 | 29750 | 29900 | 29900 | 29750 | 330 |
| 481 | 20250403 | 110700 | 2180763275 | 29850 | 29850 | 29850 | 29850 | 0 |
| 482 | 20250403 | 110600 | 2180763275 | 29850 | 29850 | 29900 | 29850 | 514 |
| 483 | 20250403 | 110500 | 2165412325 | 29850 | 29850 | 29850 | 29800 | 46 |
| 484 | 20250403 | 110400 | 2164041425 | 29800 | 29800 | 29800 | 29800 | 247 |
| 485 | 20250403 | 110300 | 2156680825 | 29800 | 29800 | 29800 | 29700 | 726 |
| 486 | 20250403 | 110200 | 2135066775 | 29850 | 29850 | 29850 | 29850 | 0 |
| 487 | 20250403 | 110100 | 2135066775 | 29850 | 29850 | 29850 | 29850 | 236 |
| 488 | 20250403 | 110000 | 2128022175 | 29850 | 29850 | 29900 | 29800 | 983 |
| 489 | 20250403 | 105900 | 2098666075 | 29900 | 29950 | 29950 | 29900 | 2068 |
| 490 | 20250403 | 105800 | 2036822975 | 30000 | 30000 | 30000 | 30000 | 472 |
| 491 | 20250403 | 105700 | 2022662975 | 30100 | 30050 | 30100 | 30050 | 480 |
| 492 | 20250403 | 105600 | 2008238875 | 30050 | 30050 | 30050 | 30050 | 76 |
| 493 | 20250403 | 105500 | 2005955075 | 30050 | 30100 | 30100 | 30050 | 31 |
| 494 | 20250403 | 105400 | 2005023475 | 30050 | 30050 | 30050 | 30050 | 331 |
| 495 | 20250403 | 105300 | 1995076925 | 30050 | 30050 | 30100 | 30050 | 87 |
| 496 | 20250403 | 105200 | 1992460875 | 30050 | 30000 | 30050 | 30000 | 485 |
| 497 | 20250403 | 105100 | 1977910425 | 30000 | 29950 | 30000 | 29950 | 769 |
| 498 | 20250403 | 105000 | 1954876825 | 29950 | 29950 | 30000 | 29900 | 740 |
| 499 | 20250403 | 104900 | 1932715575 | 29950 | 30000 | 30000 | 29950 | 664 |
| 500 | 20250403 | 104800 | 1912805375 | 30000 | 30050 | 30050 | 30000 | 254 |
| 501 | 20250403 | 104700 | 1905180825 | 30050 | 29950 | 30050 | 29950 | 211 |
| 502 | 20250403 | 104600 | 1898851825 | 29950 | 29900 | 29950 | 29900 | 437 |
| 503 | 20250403 | 104500 | 1885766175 | 29950 | 29950 | 29950 | 29950 | 12 |
| 504 | 20250403 | 104400 | 1885406775 | 29900 | 29900 | 29900 | 29850 | 75 |
| 505 | 20250403 | 104300 | 1883164425 | 29900 | 29850 | 29900 | 29850 | 622 |
| 506 | 20250403 | 104200 | 1864571475 | 29900 | 29900 | 29900 | 29900 | 1 |
| 507 | 20250403 | 104100 | 1864541575 | 29950 | 29950 | 29950 | 29850 | 1026 |
| 508 | 20250403 | 104000 | 1833862275 | 29900 | 29950 | 29950 | 29900 | 477 |
| 509 | 20250403 | 103900 | 1819576325 | 29950 | 29950 | 30000 | 29950 | 928 |
| 510 | 20250403 | 103800 | 1791736875 | 29950 | 29950 | 29950 | 29950 | 0 |
| 511 | 20250403 | 103700 | 1791736875 | 29950 | 30000 | 30000 | 29950 | 478 |
| 512 | 20250403 | 103600 | 1777410075 | 30000 | 30100 | 30100 | 30000 | 45 |
| 513 | 20250403 | 103500 | 1776059425 | 30100 | 30150 | 30150 | 30100 | 2316 |
| 514 | 20250403 | 103400 | 1706347375 | 30150 | 30150 | 30150 | 30150 | 257 |
| 515 | 20250403 | 103300 | 1698598825 | 30100 | 30150 | 30150 | 30100 | 254 |
| 516 | 20250403 | 103200 | 1690941125 | 30200 | 30175 | 30200 | 30175 | 277 |
| 517 | 20250403 | 103100 | 1682575800 | 30150 | 30150 | 30150 | 30150 | 27 |
| 518 | 20250403 | 103000 | 1681761750 | 30150 | 30150 | 30200 | 30150 | 75 |
| 519 | 20250403 | 102900 | 1679497400 | 30150 | 30200 | 30200 | 30150 | 517 |
| 520 | 20250403 | 102800 | 1663886850 | 30250 | 30200 | 30250 | 30200 | 18 |
| 521 | 20250403 | 102700 | 1663343200 | 30250 | 30200 | 30250 | 30200 | 446 |
| 522 | 20250403 | 102600 | 1649873950 | 30200 | 30200 | 30250 | 30200 | 198 |
| 523 | 20250403 | 102500 | 1643886850 | 30200 | 30250 | 30250 | 30200 | 2480 |
| 524 | 20250403 | 102400 | 1568869400 | 30300 | 30300 | 30350 | 30250 | 337 |
| 525 | 20250403 | 102300 | 1558658200 | 30350 | 30350 | 30350 | 30350 | 349 |
| 526 | 20250403 | 102200 | 1548066050 | 30350 | 30400 | 30400 | 30350 | 888 |
| 527 | 20250403 | 102100 | 1521075550 | 30350 | 30350 | 30400 | 30250 | 3997 |
| 528 | 20250403 | 102000 | 1399846300 | 30350 | 30350 | 30400 | 30350 | 103 |
| 529 | 20250403 | 101900 | 1396720100 | 30350 | 30400 | 30400 | 30350 | 421 |
| 530 | 20250403 | 101800 | 1383923600 | 30400 | 30350 | 30400 | 30350 | 498 |
| 531 | 20250403 | 101700 | 1368809250 | 30350 | 30350 | 30400 | 30350 | 813 |
| 532 | 20250403 | 101600 | 1344111300 | 30350 | 30300 | 30350 | 30250 | 742 |
| 533 | 20250403 | 101500 | 1321616500 | 30300 | 30400 | 30400 | 30300 | 672 |
| 534 | 20250403 | 101400 | 1301214800 | 30250 | 30100 | 30400 | 30100 | 1231 |
| 535 | 20250403 | 101300 | 1263903950 | 30150 | 30100 | 30150 | 30100 | 537 |
| 536 | 20250403 | 101200 | 1247718450 | 30100 | 30000 | 30100 | 30000 | 405 |
| 537 | 20250403 | 101100 | 1235544850 | 30000 | 29950 | 30000 | 29950 | 1179 |
| 538 | 20250403 | 101000 | 1200189600 | 29900 | 29950 | 29950 | 29900 | 96 |
| 539 | 20250403 | 100900 | 1197319100 | 29950 | 29950 | 29950 | 29900 | 56 |
| 540 | 20250403 | 100800 | 1195643900 | 29950 | 29900 | 29950 | 29900 | 1342 |
| 541 | 20250403 | 100700 | 1155472500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 542 | 20250403 | 100600 | 1155472500 | 29900 | 29900 | 29900 | 29850 | 334 |
| 543 | 20250403 | 100500 | 1145487850 | 29900 | 29950 | 29950 | 29900 | 369 |
| 544 | 20250403 | 100400 | 1134438600 | 29950 | 29900 | 29950 | 29900 | 31 |
| 545 | 20250403 | 100300 | 1133510600 | 29950 | 29900 | 29950 | 29800 | 495 |
| 546 | 20250403 | 100200 | 1118692300 | 29900 | 29900 | 29900 | 29850 | 485 |
| 547 | 20250403 | 100100 | 1104198750 | 29850 | 29800 | 29850 | 29800 | 133 |
| 548 | 20250403 | 100000 | 1100230350 | 29850 | 29850 | 29850 | 29850 | 10 |
| 549 | 20250403 | 095900 | 1099931850 | 29850 | 29750 | 29850 | 29750 | 259 |
| 550 | 20250403 | 095800 | 1092203750 | 29850 | 29800 | 29850 | 29800 | 46 |
| 551 | 20250403 | 095700 | 1090832550 | 29700 | 29650 | 29800 | 29650 | 569 |
| 552 | 20250403 | 095600 | 1073914050 | 29700 | 29700 | 29700 | 29650 | 614 |
| 553 | 20250403 | 095500 | 1055695250 | 29650 | 29750 | 29750 | 29650 | 295 |
| 554 | 20250403 | 095400 | 1046922600 | 29850 | 29850 | 29850 | 29850 | 519 |
| 555 | 20250403 | 095300 | 1031430450 | 29850 | 29850 | 29900 | 29850 | 173 |
| 556 | 20250403 | 095200 | 1026265000 | 29900 | 29850 | 29900 | 29800 | 182 |
| 557 | 20250403 | 095100 | 1020829200 | 29800 | 29750 | 29800 | 29750 | 317 |
| 558 | 20250403 | 095000 | 1011394450 | 29750 | 29800 | 29800 | 29750 | 213 |
| 559 | 20250403 | 094900 | 1005051400 | 29800 | 29800 | 29850 | 29800 | 277 |
| 560 | 20250403 | 094800 | 996790000 | 29700 | 29900 | 29900 | 29700 | 412 |
| 561 | 20250403 | 094700 | 984506850 | 29900 | 29850 | 29900 | 29700 | 887 |
| 562 | 20250403 | 094600 | 958066500 | 29850 | 29900 | 29900 | 29850 | 443 |
| 563 | 20250403 | 094500 | 944826450 | 29900 | 29900 | 29900 | 29900 | 624 |
| 564 | 20250403 | 094400 | 926168850 | 29950 | 29900 | 29950 | 29850 | 534 |
| 565 | 20250403 | 094300 | 910194850 | 29850 | 29900 | 29900 | 29850 | 352 |
| 566 | 20250403 | 094200 | 899670100 | 29900 | 29850 | 29900 | 29850 | 420 |
| 567 | 20250403 | 094100 | 887120850 | 29800 | 29800 | 29850 | 29800 | 316 |
| 568 | 20250403 | 094000 | 877703950 | 29900 | 29750 | 29950 | 29750 | 1456 |
| 569 | 20250403 | 093900 | 834243650 | 29700 | 29650 | 29700 | 29650 | 178 |
| 570 | 20250403 | 093800 | 828957150 | 29650 | 29750 | 29750 | 29650 | 66 |
| 571 | 20250403 | 093700 | 826997250 | 29650 | 29650 | 29700 | 29600 | 827 |
| 572 | 20250403 | 093600 | 802471300 | 29650 | 29600 | 29650 | 29600 | 773 |
| 573 | 20250403 | 093500 | 779561000 | 29550 | 29600 | 29600 | 29550 | 470 |
| 574 | 20250403 | 093400 | 765649500 | 29600 | 29600 | 29600 | 29600 | 291 |
| 575 | 20250403 | 093300 | 757035900 | 29650 | 29550 | 29650 | 29500 | 505 |
| 576 | 20250403 | 093200 | 742092100 | 29550 | 29600 | 29600 | 29400 | 1900 |
| 577 | 20250403 | 093100 | 686014200 | 29600 | 29600 | 29600 | 29600 | 367 |
| 578 | 20250403 | 093000 | 675151000 | 29600 | 29600 | 29600 | 29600 | 1 |
| 579 | 20250403 | 092900 | 675121400 | 29550 | 29450 | 29600 | 29450 | 1338 |
| 580 | 20250403 | 092800 | 635650100 | 29500 | 29500 | 29500 | 29450 | 487 |
| 581 | 20250403 | 092700 | 621285050 | 29550 | 29500 | 29600 | 29500 | 550 |
| 582 | 20250403 | 092600 | 605030300 | 29600 | 29600 | 29600 | 29600 | 260 |
| 583 | 20250403 | 092500 | 597334300 | 29650 | 29500 | 29650 | 29500 | 263 |
| 584 | 20250403 | 092400 | 589560500 | 29550 | 29550 | 29650 | 29550 | 499 |
| 585 | 20250403 | 092300 | 574806700 | 29550 | 29600 | 29600 | 29550 | 463 |
| 586 | 20250403 | 092200 | 561105400 | 29650 | 29550 | 29650 | 29550 | 681 |
| 587 | 20250403 | 092100 | 540952300 | 29500 | 29550 | 29550 | 29500 | 247 |
| 588 | 20250403 | 092000 | 533653700 | 29550 | 29500 | 29550 | 29500 | 458 |
| 589 | 20250403 | 091900 | 520127350 | 29600 | 29600 | 29600 | 29600 | 364 |
| 590 | 20250403 | 091800 | 509352950 | 29600 | 29600 | 29600 | 29400 | 532 |
| 591 | 20250403 | 091700 | 493622750 | 29600 | 29500 | 29700 | 29500 | 1946 |
| 592 | 20250403 | 091600 | 436036950 | 29600 | 29550 | 29600 | 29400 | 1161 |
| 593 | 20250403 | 091500 | 401720450 | 29550 | 29450 | 29550 | 29450 | 209 |
| 594 | 20250403 | 091400 | 395552950 | 29500 | 29400 | 29500 | 29400 | 143 |
| 595 | 20250403 | 091300 | 391342500 | 29400 | 29400 | 29400 | 29400 | 200 |
| 596 | 20250403 | 091200 | 385462500 | 29350 | 29450 | 29500 | 29350 | 114 |
| 597 | 20250403 | 091100 | 382106800 | 29350 | 29250 | 29450 | 29250 | 1515 |
| 598 | 20250403 | 091000 | 337685800 | 29250 | 28950 | 29250 | 28950 | 376 |
| 599 | 20250403 | 090900 | 326699000 | 29000 | 29350 | 29350 | 29000 | 6046 |
| 600 | 20250403 | 090800 | 151340000 | 29350 | 29050 | 29350 | 29050 | 233 |
| 601 | 20250403 | 090700 | 144505100 | 29300 | 29250 | 29350 | 29050 | 308 |
| 602 | 20250403 | 090600 | 135501900 | 29250 | 28900 | 29250 | 28900 | 301 |
| 603 | 20250403 | 090500 | 126745950 | 28800 | 29000 | 29150 | 28800 | 752 |
| 604 | 20250403 | 090400 | 105004800 | 28850 | 29100 | 29100 | 28850 | 783 |
| 605 | 20250403 | 090300 | 82343300 | 29050 | 28950 | 29050 | 28850 | 403 |
| 606 | 20250403 | 090200 | 70669950 | 28950 | 28950 | 29000 | 28850 | 574 |
| 607 | 20250403 | 090100 | 54058850 | 28950 | 28950 | 29100 | 28950 | 312 |
| 608 | 20250403 | 090000 | 45019400 | 28950 | 28800 | 29150 | 28800 | 1563 |