34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 193200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 3252 |
| 3 | 20250404 | 193100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20250404 | 193000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20250404 | 192900 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20250404 | 192800 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20250404 | 192700 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20250404 | 192600 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20250404 | 192500 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20250404 | 192400 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20250404 | 192300 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20250404 | 192200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20250404 | 192100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20250404 | 192000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20250404 | 191900 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20250404 | 191800 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20250404 | 191700 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20250404 | 191600 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20250404 | 191500 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20250404 | 191400 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20250404 | 191300 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20250404 | 191200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20250404 | 191100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20250404 | 191000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20250404 | 190900 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20250404 | 190800 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20250404 | 190700 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20250404 | 190600 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20250404 | 190500 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20250404 | 190400 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20250404 | 190300 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20250404 | 190200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 3252 |
| 33 | 20250404 | 190100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20250404 | 190000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20250404 | 185900 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20250404 | 185800 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20250404 | 185700 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20250404 | 185600 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20250404 | 185500 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20250404 | 185400 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20250404 | 185300 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20250404 | 185200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20250404 | 185100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20250404 | 185000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20250404 | 184900 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20250404 | 184800 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20250404 | 184700 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20250404 | 184600 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20250404 | 184500 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20250404 | 184400 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20250404 | 184300 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20250404 | 184200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20250404 | 184100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20250404 | 184000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20250404 | 183900 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20250404 | 183800 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20250404 | 183700 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20250404 | 183600 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20250404 | 183500 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20250404 | 183400 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20250404 | 183300 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20250404 | 183200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 3252 |
| 63 | 20250404 | 183100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20250404 | 183000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20250404 | 182900 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20250404 | 182800 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20250404 | 182700 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20250404 | 182600 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20250404 | 182500 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20250404 | 182400 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20250404 | 182300 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20250404 | 182200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20250404 | 182100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20250404 | 182000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20250404 | 181900 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20250404 | 181800 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20250404 | 181700 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20250404 | 181600 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20250404 | 181500 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20250404 | 181400 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20250404 | 181300 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20250404 | 181200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20250404 | 181100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20250404 | 181000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20250404 | 180900 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20250404 | 180800 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20250404 | 180700 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20250404 | 180600 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20250404 | 180500 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20250404 | 180400 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20250404 | 180300 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20250404 | 180200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 3252 |
| 93 | 20250404 | 180100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20250404 | 180000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20250404 | 175900 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20250404 | 175800 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20250404 | 175700 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20250404 | 175600 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20250404 | 175500 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20250404 | 175400 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20250404 | 175300 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20250404 | 175200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20250404 | 175100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20250404 | 175000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20250404 | 174900 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20250404 | 174800 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20250404 | 174700 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20250404 | 174600 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20250404 | 174500 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20250404 | 174400 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20250404 | 174300 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20250404 | 174200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20250404 | 174100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20250404 | 174000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20250404 | 173900 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20250404 | 173800 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20250404 | 173700 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20250404 | 173600 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20250404 | 173500 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20250404 | 173400 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20250404 | 173300 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20250404 | 173200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 3252 |
| 123 | 20250404 | 173100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20250404 | 173000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20250404 | 172900 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20250404 | 172800 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20250404 | 172700 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20250404 | 172600 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20250404 | 172500 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20250404 | 172400 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20250404 | 172300 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20250404 | 172200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20250404 | 172100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20250404 | 172000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20250404 | 171900 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20250404 | 171800 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20250404 | 171700 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20250404 | 171600 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20250404 | 171500 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20250404 | 171400 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20250404 | 171300 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20250404 | 171200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20250404 | 171100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20250404 | 171000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20250404 | 170900 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20250404 | 170800 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20250404 | 170700 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20250404 | 170600 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20250404 | 170500 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20250404 | 170400 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20250404 | 170300 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20250404 | 170200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 3252 |
| 153 | 20250404 | 170100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20250404 | 170000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20250404 | 165900 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20250404 | 165800 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20250404 | 165700 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20250404 | 165600 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20250404 | 165500 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20250404 | 165400 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20250404 | 165300 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20250404 | 165200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20250404 | 165100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20250404 | 165000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20250404 | 164900 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20250404 | 164800 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20250404 | 164700 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20250404 | 164600 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20250404 | 164500 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20250404 | 164400 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20250404 | 164300 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20250404 | 164200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20250404 | 164100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20250404 | 164000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20250404 | 163900 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20250404 | 163800 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20250404 | 163700 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20250404 | 163600 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20250404 | 163500 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20250404 | 163400 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20250404 | 163300 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20250404 | 163200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 3252 |
| 183 | 20250404 | 163100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20250404 | 163000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20250404 | 162900 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20250404 | 162800 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20250404 | 162700 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20250404 | 162600 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20250404 | 162500 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20250404 | 162400 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20250404 | 162300 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20250404 | 162200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20250404 | 162100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20250404 | 162000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20250404 | 161900 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20250404 | 161800 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20250404 | 161700 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20250404 | 161600 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20250404 | 161500 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20250404 | 161400 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20250404 | 161300 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20250404 | 161200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20250404 | 161100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20250404 | 161000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20250404 | 160900 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20250404 | 160800 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20250404 | 160700 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20250404 | 160600 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20250404 | 160500 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20250404 | 160400 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20250404 | 160300 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20250404 | 160200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 3252 |
| 213 | 20250404 | 160100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20250404 | 160000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20250404 | 155900 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20250404 | 155800 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20250404 | 155700 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20250404 | 155600 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20250404 | 155500 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20250404 | 155400 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20250404 | 155300 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20250404 | 155200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20250404 | 155100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20250404 | 155000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20250404 | 154900 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20250404 | 154800 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20250404 | 154700 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20250404 | 154600 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20250404 | 154500 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20250404 | 154400 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 231 | 20250404 | 154300 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 232 | 20250404 | 154200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 233 | 20250404 | 154100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 234 | 20250404 | 154000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 235 | 20250404 | 153900 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 236 | 20250404 | 153800 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 237 | 20250404 | 153700 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 238 | 20250404 | 153600 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 239 | 20250404 | 153500 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 240 | 20250404 | 153400 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 241 | 20250404 | 153300 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 242 | 20250404 | 153200 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 3252 |
| 243 | 20250404 | 153100 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 244 | 20250404 | 153000 | 11423696900 | 27900 | 27900 | 27900 | 27900 | 3252 |
| 245 | 20250404 | 152900 | 11332966100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 246 | 20250404 | 152800 | 11332966100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 247 | 20250404 | 152700 | 11332966100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 248 | 20250404 | 152600 | 11332966100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 249 | 20250404 | 152500 | 11332966100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 250 | 20250404 | 152400 | 11332966100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 251 | 20250404 | 152300 | 11332966100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 252 | 20250404 | 152200 | 11332966100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 253 | 20250404 | 152100 | 11332966100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 254 | 20250404 | 152000 | 11332966100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 255 | 20250404 | 151900 | 11332966100 | 27850 | 27900 | 27900 | 27850 | 455 |
| 256 | 20250404 | 151800 | 11320286050 | 27900 | 27850 | 27900 | 27850 | 39 |
| 257 | 20250404 | 151700 | 11319199750 | 27900 | 27950 | 27950 | 27850 | 677 |
| 258 | 20250404 | 151600 | 11300311200 | 27950 | 27900 | 27950 | 27850 | 253 |
| 259 | 20250404 | 151500 | 11293255450 | 27950 | 27950 | 28000 | 27850 | 720 |
| 260 | 20250404 | 151400 | 11273168800 | 27950 | 27950 | 28000 | 27950 | 618 |
| 261 | 20250404 | 151300 | 11255884450 | 27950 | 27950 | 28000 | 27900 | 796 |
| 262 | 20250404 | 151200 | 11233636000 | 27950 | 27950 | 27950 | 27900 | 837 |
| 263 | 20250404 | 151100 | 11210268575 | 27900 | 28000 | 28000 | 27850 | 1130 |
| 264 | 20250404 | 151000 | 11178703125 | 28000 | 27900 | 28000 | 27900 | 478 |
| 265 | 20250404 | 150900 | 11165338525 | 27950 | 28000 | 28000 | 27950 | 918 |
| 266 | 20250404 | 150800 | 11139671275 | 28000 | 27950 | 28000 | 27950 | 667 |
| 267 | 20250404 | 150700 | 11121027925 | 28000 | 28000 | 28000 | 27950 | 683 |
| 268 | 20250404 | 150600 | 11101914875 | 27950 | 27950 | 28000 | 27950 | 1139 |
| 269 | 20250404 | 150500 | 11070065575 | 27950 | 27950 | 27950 | 27850 | 1449 |
| 270 | 20250404 | 150400 | 11029602325 | 27950 | 27900 | 28000 | 27850 | 1256 |
| 271 | 20250404 | 150300 | 10994473325 | 27900 | 27900 | 27900 | 27900 | 232 |
| 272 | 20250404 | 150200 | 10988000525 | 27900 | 27900 | 27900 | 27900 | 220 |
| 273 | 20250404 | 150100 | 10981862525 | 27900 | 27900 | 27900 | 27800 | 390 |
| 274 | 20250404 | 150000 | 10970991075 | 27900 | 27950 | 28000 | 27750 | 2477 |
| 275 | 20250404 | 145900 | 10901876175 | 27950 | 28000 | 28000 | 27950 | 1269 |
| 276 | 20250404 | 145800 | 10866385375 | 28000 | 28000 | 28000 | 28000 | 653 |
| 277 | 20250404 | 145700 | 10848101375 | 28000 | 27950 | 28000 | 27950 | 327 |
| 278 | 20250404 | 145600 | 10838945675 | 27950 | 28000 | 28000 | 27950 | 785 |
| 279 | 20250404 | 145500 | 10816986075 | 28000 | 27950 | 28000 | 27900 | 1291 |
| 280 | 20250404 | 145400 | 10780855725 | 28000 | 27950 | 28000 | 27950 | 497 |
| 281 | 20250404 | 145300 | 10766953675 | 27950 | 28000 | 28000 | 27950 | 2099 |
| 282 | 20250404 | 145200 | 10708283025 | 27950 | 28000 | 28000 | 27950 | 271 |
| 283 | 20250404 | 145100 | 10700695125 | 28000 | 28000 | 28050 | 28000 | 690 |
| 284 | 20250404 | 145000 | 10681368675 | 28050 | 28000 | 28050 | 27950 | 1598 |
| 285 | 20250404 | 144900 | 10636630125 | 28000 | 28000 | 28050 | 28000 | 527 |
| 286 | 20250404 | 144800 | 10621873125 | 28000 | 28000 | 28000 | 27975 | 969 |
| 287 | 20250404 | 144700 | 10594743125 | 28000 | 27950 | 28000 | 27900 | 1910 |
| 288 | 20250404 | 144600 | 10541355975 | 28000 | 28050 | 28050 | 28000 | 1179 |
| 289 | 20250404 | 144500 | 10508319875 | 28000 | 27900 | 28050 | 27900 | 1608 |
| 290 | 20250404 | 144400 | 10463299125 | 27950 | 27900 | 27950 | 27850 | 330 |
| 291 | 20250404 | 144300 | 10454084625 | 27900 | 27850 | 27900 | 27850 | 543 |
| 292 | 20250404 | 144200 | 10438952725 | 27850 | 27900 | 27900 | 27800 | 232 |
| 293 | 20250404 | 144100 | 10432488875 | 27850 | 27850 | 27950 | 27800 | 579 |
| 294 | 20250404 | 144000 | 10416346225 | 27950 | 27800 | 27950 | 27800 | 925 |
| 295 | 20250404 | 143900 | 10390576475 | 27800 | 27800 | 27800 | 27750 | 192 |
| 296 | 20250404 | 143800 | 10385246025 | 27750 | 27800 | 27800 | 27750 | 425 |
| 297 | 20250404 | 143700 | 10373444025 | 27750 | 27750 | 27800 | 27750 | 92 |
| 298 | 20250404 | 143600 | 10370890925 | 27750 | 27750 | 27850 | 27750 | 465 |
| 299 | 20250404 | 143500 | 10357980425 | 27850 | 27800 | 27900 | 27750 | 946 |
| 300 | 20250404 | 143400 | 10331681175 | 27800 | 27850 | 27900 | 27800 | 478 |
| 301 | 20250404 | 143300 | 10318363575 | 27850 | 27950 | 28000 | 27850 | 1350 |
| 302 | 20250404 | 143200 | 10280675275 | 27950 | 27950 | 27950 | 27900 | 185 |
| 303 | 20250404 | 143100 | 10275505225 | 27950 | 27850 | 27950 | 27850 | 523 |
| 304 | 20250404 | 143000 | 10260889075 | 27900 | 27950 | 28000 | 27850 | 2273 |
| 305 | 20250404 | 142900 | 10197392625 | 27950 | 28000 | 28000 | 27950 | 1243 |
| 306 | 20250404 | 142800 | 10162646875 | 28000 | 27950 | 28000 | 27950 | 1698 |
| 307 | 20250404 | 142700 | 10115161925 | 27950 | 27950 | 28000 | 27950 | 706 |
| 308 | 20250404 | 142600 | 10095417275 | 27950 | 27950 | 28000 | 27900 | 924 |
| 309 | 20250404 | 142500 | 10069587475 | 27900 | 27800 | 28000 | 27750 | 3616 |
| 310 | 20250404 | 142400 | 9968889825 | 27750 | 27750 | 27800 | 27750 | 1852 |
| 311 | 20250404 | 142300 | 9917491475 | 27750 | 27750 | 27750 | 27750 | 443 |
| 312 | 20250404 | 142200 | 9905198225 | 27750 | 27750 | 27750 | 27750 | 585 |
| 313 | 20250404 | 142100 | 9888964475 | 27750 | 27750 | 27750 | 27750 | 404 |
| 314 | 20250404 | 142000 | 9877753475 | 27750 | 27750 | 27750 | 27700 | 618 |
| 315 | 20250404 | 141900 | 9860607425 | 27750 | 27650 | 27750 | 27600 | 2210 |
| 316 | 20250404 | 141800 | 9799430475 | 27650 | 27500 | 27650 | 27500 | 481 |
| 317 | 20250404 | 141700 | 9786164925 | 27500 | 27400 | 27500 | 27350 | 986 |
| 318 | 20250404 | 141600 | 9759124425 | 27400 | 27350 | 27450 | 27300 | 995 |
| 319 | 20250404 | 141500 | 9731877275 | 27350 | 27300 | 27350 | 27300 | 503 |
| 320 | 20250404 | 141400 | 9718126825 | 27300 | 27300 | 27300 | 27250 | 70 |
| 321 | 20250404 | 141300 | 9716216125 | 27300 | 27250 | 27300 | 27250 | 250 |
| 322 | 20250404 | 141200 | 9709396425 | 27250 | 27250 | 27250 | 27200 | 139 |
| 323 | 20250404 | 141100 | 9705609175 | 27250 | 27200 | 27250 | 27100 | 1331 |
| 324 | 20250404 | 141000 | 9669467875 | 27200 | 27050 | 27250 | 27050 | 364 |
| 325 | 20250404 | 140900 | 9659570275 | 27150 | 27250 | 27250 | 27050 | 1732 |
| 326 | 20250404 | 140800 | 9612565125 | 27250 | 27300 | 27300 | 27200 | 276 |
| 327 | 20250404 | 140700 | 9605046175 | 27250 | 27250 | 27350 | 27200 | 209 |
| 328 | 20250404 | 140600 | 9599346375 | 27350 | 27250 | 27350 | 27200 | 1034 |
| 329 | 20250404 | 140500 | 9571176675 | 27250 | 27200 | 27300 | 27200 | 249 |
| 330 | 20250404 | 140400 | 9564391725 | 27250 | 27200 | 27300 | 27200 | 126 |
| 331 | 20250404 | 140300 | 9560961725 | 27250 | 27200 | 27250 | 27100 | 2763 |
| 332 | 20250404 | 140200 | 9485829975 | 27200 | 27200 | 27200 | 27100 | 702 |
| 333 | 20250404 | 140100 | 9466789775 | 27150 | 27200 | 27200 | 27150 | 684 |
| 334 | 20250404 | 140000 | 9448211025 | 27200 | 27250 | 27300 | 27200 | 2495 |
| 335 | 20250404 | 135900 | 9380280975 | 27300 | 27300 | 27300 | 27250 | 164 |
| 336 | 20250404 | 135800 | 9375804525 | 27300 | 27300 | 27350 | 27250 | 209 |
| 337 | 20250404 | 135700 | 9370093775 | 27300 | 27250 | 27350 | 27250 | 2481 |
| 338 | 20250404 | 135600 | 9302388675 | 27300 | 27300 | 27350 | 27300 | 1320 |
| 339 | 20250404 | 135500 | 9266352025 | 27300 | 27400 | 27400 | 27300 | 197 |
| 340 | 20250404 | 135400 | 9260968475 | 27400 | 27350 | 27400 | 27300 | 1600 |
| 341 | 20250404 | 135300 | 9217261775 | 27350 | 27400 | 27400 | 27350 | 1729 |
| 342 | 20250404 | 135200 | 9169968625 | 27400 | 27400 | 27425 | 27400 | 386 |
| 343 | 20250404 | 135100 | 9159392200 | 27400 | 27400 | 27400 | 27400 | 280 |
| 344 | 20250404 | 135000 | 9151720200 | 27400 | 27500 | 27500 | 27350 | 1602 |
| 345 | 20250404 | 134900 | 9107789550 | 27500 | 27450 | 27500 | 27450 | 280 |
| 346 | 20250404 | 134800 | 9100100250 | 27500 | 27500 | 27500 | 27500 | 25 |
| 347 | 20250404 | 134700 | 9099412750 | 27500 | 27550 | 27550 | 27500 | 257 |
| 348 | 20250404 | 134600 | 9092342800 | 27550 | 27600 | 27600 | 27550 | 66 |
| 349 | 20250404 | 134500 | 9090524450 | 27600 | 27600 | 27600 | 27500 | 147 |
| 350 | 20250404 | 134400 | 9086478150 | 27600 | 27500 | 27600 | 27500 | 504 |
| 351 | 20250404 | 134300 | 9072595700 | 27500 | 27550 | 27550 | 27500 | 193 |
| 352 | 20250404 | 134200 | 9067284400 | 27500 | 27600 | 27600 | 27500 | 786 |
| 353 | 20250404 | 134100 | 9045635850 | 27600 | 27600 | 27600 | 27600 | 369 |
| 354 | 20250404 | 134000 | 9035451450 | 27600 | 27600 | 27600 | 27600 | 200 |
| 355 | 20250404 | 133900 | 9029931450 | 27600 | 27600 | 27600 | 27550 | 478 |
| 356 | 20250404 | 133800 | 9016738700 | 27600 | 27600 | 27650 | 27600 | 175 |
| 357 | 20250404 | 133700 | 9011905450 | 27600 | 27650 | 27650 | 27600 | 67 |
| 358 | 20250404 | 133600 | 9010053800 | 27600 | 27600 | 27650 | 27550 | 162 |
| 359 | 20250404 | 133500 | 9005578200 | 27600 | 27650 | 27700 | 27600 | 217 |
| 360 | 20250404 | 133400 | 8999584450 | 27650 | 27600 | 27650 | 27600 | 60 |
| 361 | 20250404 | 133300 | 8997925850 | 27650 | 27700 | 27700 | 27600 | 588 |
| 362 | 20250404 | 133200 | 8981683250 | 27750 | 27700 | 27750 | 27700 | 104 |
| 363 | 20250404 | 133100 | 8978802400 | 27700 | 27700 | 27750 | 27700 | 303 |
| 364 | 20250404 | 133000 | 8970408800 | 27750 | 27750 | 27750 | 27750 | 453 |
| 365 | 20250404 | 132900 | 8957838050 | 27750 | 27750 | 27750 | 27700 | 58 |
| 366 | 20250404 | 132800 | 8956230400 | 27700 | 27700 | 27750 | 27700 | 344 |
| 367 | 20250404 | 132700 | 8946697750 | 27700 | 27700 | 27750 | 27700 | 50 |
| 368 | 20250404 | 132600 | 8945312700 | 27750 | 27750 | 27750 | 27700 | 394 |
| 369 | 20250404 | 132500 | 8934388000 | 27750 | 27700 | 27750 | 27700 | 165 |
| 370 | 20250404 | 132400 | 8929815200 | 27750 | 27750 | 27750 | 27750 | 40 |
| 371 | 20250404 | 132300 | 8928705200 | 27650 | 27700 | 27750 | 27650 | 413 |
| 372 | 20250404 | 132200 | 8917276400 | 27700 | 27750 | 27800 | 27700 | 238 |
| 373 | 20250404 | 132100 | 8910676450 | 27800 | 27700 | 27800 | 27700 | 406 |
| 374 | 20250404 | 132000 | 8899414100 | 27700 | 27700 | 27700 | 27700 | 89 |
| 375 | 20250404 | 131900 | 8896948800 | 27700 | 27700 | 27700 | 27650 | 24 |
| 376 | 20250404 | 131800 | 8896284500 | 27700 | 27600 | 27700 | 27600 | 137 |
| 377 | 20250404 | 131700 | 8892495250 | 27600 | 27700 | 27700 | 27600 | 352 |
| 378 | 20250404 | 131600 | 8882759900 | 27700 | 27750 | 27750 | 27700 | 84 |
| 379 | 20250404 | 131500 | 8880429600 | 27750 | 27700 | 27850 | 27700 | 146 |
| 380 | 20250404 | 131400 | 8876380250 | 27700 | 27750 | 27750 | 27650 | 132 |
| 381 | 20250404 | 131300 | 8872723150 | 27750 | 27700 | 27850 | 27650 | 376 |
| 382 | 20250404 | 131200 | 8862280050 | 27700 | 27700 | 27700 | 27700 | 179 |
| 383 | 20250404 | 131100 | 8857321750 | 27700 | 27700 | 27700 | 27700 | 86 |
| 384 | 20250404 | 131000 | 8854939550 | 27650 | 27650 | 27700 | 27650 | 86 |
| 385 | 20250404 | 130900 | 8852557900 | 27600 | 27550 | 27600 | 27550 | 1081 |
| 386 | 20250404 | 130800 | 8822775900 | 27550 | 27500 | 27550 | 27500 | 1950 |
| 387 | 20250404 | 130700 | 8769148650 | 27550 | 27550 | 27550 | 27550 | 61 |
| 388 | 20250404 | 130600 | 8767468100 | 27500 | 27550 | 27600 | 27500 | 710 |
| 389 | 20250404 | 130500 | 8747907300 | 27550 | 27650 | 27700 | 27550 | 389 |
| 390 | 20250404 | 130400 | 8737168450 | 27650 | 27650 | 27650 | 27600 | 466 |
| 391 | 20250404 | 130300 | 8724303500 | 27650 | 27650 | 27650 | 27650 | 85 |
| 392 | 20250404 | 130200 | 8721953250 | 27650 | 27650 | 27650 | 27650 | 176 |
| 393 | 20250404 | 130100 | 8717086850 | 27650 | 27700 | 27700 | 27650 | 251 |
| 394 | 20250404 | 130000 | 8710145850 | 27700 | 27700 | 27700 | 27650 | 154 |
| 395 | 20250404 | 125900 | 8705880550 | 27650 | 27700 | 27700 | 27650 | 71 |
| 396 | 20250404 | 125800 | 8703914450 | 27700 | 27650 | 27700 | 27650 | 28 |
| 397 | 20250404 | 125700 | 8703139400 | 27650 | 27700 | 27700 | 27650 | 530 |
| 398 | 20250404 | 125600 | 8688458800 | 27700 | 27750 | 27750 | 27700 | 397 |
| 399 | 20250404 | 125500 | 8677460200 | 27750 | 27750 | 27750 | 27700 | 166 |
| 400 | 20250404 | 125400 | 8672856750 | 27750 | 27750 | 27750 | 27700 | 184 |
| 401 | 20250404 | 125300 | 8667759450 | 27750 | 27750 | 27750 | 27700 | 36 |
| 402 | 20250404 | 125200 | 8666760800 | 27750 | 27700 | 27750 | 27650 | 241 |
| 403 | 20250404 | 125100 | 8660075950 | 27700 | 27650 | 27700 | 27650 | 166 |
| 404 | 20250404 | 125000 | 8655480300 | 27650 | 27700 | 27750 | 27650 | 250 |
| 405 | 20250404 | 124900 | 8648555300 | 27700 | 27700 | 27800 | 27700 | 102 |
| 406 | 20250404 | 124800 | 8645725000 | 27750 | 27650 | 27750 | 27650 | 111 |
| 407 | 20250404 | 124700 | 8642648300 | 27650 | 27650 | 27750 | 27650 | 292 |
| 408 | 20250404 | 124600 | 8634567000 | 27650 | 27700 | 27750 | 27650 | 667 |
| 409 | 20250404 | 124500 | 8616073650 | 27700 | 27600 | 27700 | 27600 | 285 |
| 410 | 20250404 | 124400 | 8608183850 | 27650 | 27650 | 27650 | 27650 | 21 |
| 411 | 20250404 | 124300 | 8607603200 | 27600 | 27600 | 27650 | 27600 | 157 |
| 412 | 20250404 | 124200 | 8603269950 | 27600 | 27600 | 27600 | 27550 | 149 |
| 413 | 20250404 | 124100 | 8599160650 | 27600 | 27600 | 27600 | 27550 | 446 |
| 414 | 20250404 | 124000 | 8586851100 | 27550 | 27550 | 27600 | 27500 | 138 |
| 415 | 20250404 | 123900 | 8583047600 | 27550 | 27550 | 27550 | 27450 | 530 |
| 416 | 20250404 | 123800 | 8568471550 | 27550 | 27600 | 27600 | 27550 | 108 |
| 417 | 20250404 | 123700 | 8565493400 | 27600 | 27600 | 27600 | 27550 | 135 |
| 418 | 20250404 | 123600 | 8561770300 | 27600 | 27550 | 27700 | 27550 | 1018 |
| 419 | 20250404 | 123500 | 8533708600 | 27700 | 27600 | 27700 | 27550 | 735 |
| 420 | 20250404 | 123400 | 8513438900 | 27600 | 27550 | 27600 | 27550 | 94 |
| 421 | 20250404 | 123300 | 8510848750 | 27600 | 27600 | 27650 | 27550 | 686 |
| 422 | 20250404 | 123200 | 8491894150 | 27600 | 27600 | 27600 | 27550 | 912 |
| 423 | 20250404 | 123100 | 8466760050 | 27600 | 27650 | 27700 | 27600 | 426 |
| 424 | 20250404 | 123000 | 8454982350 | 27700 | 27650 | 27700 | 27650 | 626 |
| 425 | 20250404 | 122900 | 8437667900 | 27650 | 27650 | 27650 | 27600 | 132 |
| 426 | 20250404 | 122800 | 8434020900 | 27600 | 27500 | 27600 | 27500 | 1397 |
| 427 | 20250404 | 122700 | 8395586650 | 27550 | 27600 | 27600 | 27550 | 2361 |
| 428 | 20250404 | 122600 | 8330434700 | 27600 | 27600 | 27650 | 27550 | 302 |
| 429 | 20250404 | 122500 | 8322099700 | 27600 | 27600 | 27600 | 27500 | 149 |
| 430 | 20250404 | 122400 | 8317992400 | 27650 | 27650 | 27650 | 27600 | 2290 |
| 431 | 20250404 | 122300 | 8254734650 | 27650 | 27600 | 27650 | 27550 | 1152 |
| 432 | 20250404 | 122200 | 8222939800 | 27550 | 27550 | 27600 | 27550 | 434 |
| 433 | 20250404 | 122100 | 8210982150 | 27550 | 27500 | 27600 | 27500 | 192 |
| 434 | 20250404 | 122000 | 8205694300 | 27450 | 27400 | 27500 | 27400 | 1253 |
| 435 | 20250404 | 121900 | 8171303400 | 27400 | 27450 | 27450 | 27400 | 775 |
| 436 | 20250404 | 121800 | 8150066950 | 27450 | 27350 | 27450 | 27300 | 1137 |
| 437 | 20250404 | 121700 | 8118968950 | 27350 | 27350 | 27450 | 27300 | 704 |
| 438 | 20250404 | 121600 | 8099716300 | 27400 | 27300 | 28300 | 27250 | 6012 |
| 439 | 20250404 | 121500 | 7933395350 | 27300 | 27300 | 27450 | 27250 | 577 |
| 440 | 20250404 | 121400 | 7917643350 | 27300 | 27250 | 27300 | 27250 | 247 |
| 441 | 20250404 | 121300 | 7910909350 | 27250 | 27150 | 27250 | 27150 | 102 |
| 442 | 20250404 | 121200 | 7908130650 | 27250 | 27100 | 27250 | 27100 | 3310 |
| 443 | 20250404 | 121100 | 7818419600 | 27100 | 27100 | 27200 | 27050 | 1043 |
| 444 | 20250404 | 121000 | 7790126600 | 27150 | 27050 | 27200 | 27000 | 1100 |
| 445 | 20250404 | 120900 | 7760385300 | 27050 | 27000 | 27100 | 27000 | 684 |
| 446 | 20250404 | 120800 | 7741861750 | 27050 | 27150 | 27200 | 26900 | 4246 |
| 447 | 20250404 | 120700 | 7627088550 | 27150 | 27050 | 27200 | 27050 | 2744 |
| 448 | 20250404 | 120600 | 7552560000 | 27000 | 27200 | 27250 | 27000 | 11915 |
| 449 | 20250404 | 120500 | 7229623850 | 27200 | 27300 | 27300 | 27150 | 3395 |
| 450 | 20250404 | 120400 | 7137185750 | 27350 | 27450 | 27450 | 27350 | 1703 |
| 451 | 20250404 | 120300 | 7090568950 | 27450 | 27450 | 27450 | 27400 | 499 |
| 452 | 20250404 | 120200 | 7076874300 | 27450 | 27500 | 27550 | 27400 | 1386 |
| 453 | 20250404 | 120100 | 7038785100 | 27550 | 27600 | 27600 | 27550 | 1685 |
| 454 | 20250404 | 120000 | 6992346150 | 27600 | 27600 | 27650 | 27600 | 230 |
| 455 | 20250404 | 115900 | 6985987800 | 27650 | 27650 | 27650 | 27600 | 2729 |
| 456 | 20250404 | 115800 | 6910656600 | 27600 | 27750 | 27750 | 27600 | 566 |
| 457 | 20250404 | 115700 | 6895001500 | 27650 | 27750 | 27750 | 27600 | 1543 |
| 458 | 20250404 | 115600 | 6852332050 | 27750 | 27800 | 27800 | 27750 | 246 |
| 459 | 20250404 | 115500 | 6845502550 | 27750 | 27800 | 27800 | 27750 | 62 |
| 460 | 20250404 | 115400 | 6843779300 | 27800 | 27800 | 27800 | 27800 | 56 |
| 461 | 20250404 | 115300 | 6842222500 | 27800 | 27800 | 27800 | 27700 | 372 |
| 462 | 20250404 | 115200 | 6831913700 | 27700 | 27800 | 27800 | 27700 | 4645 |
| 463 | 20250404 | 115100 | 6703047600 | 27800 | 27850 | 27850 | 27750 | 2134 |
| 464 | 20250404 | 115000 | 6643722750 | 27900 | 27850 | 27900 | 27800 | 787 |
| 465 | 20250404 | 114900 | 6621803750 | 27850 | 27900 | 27900 | 27800 | 568 |
| 466 | 20250404 | 114800 | 6606011500 | 27900 | 27850 | 27900 | 27850 | 88 |
| 467 | 20250404 | 114700 | 6603556850 | 27850 | 27850 | 27950 | 27850 | 108 |
| 468 | 20250404 | 114600 | 6600546500 | 27900 | 27850 | 27900 | 27800 | 349 |
| 469 | 20250404 | 114500 | 6590825350 | 27850 | 27850 | 27900 | 27850 | 232 |
| 470 | 20250404 | 114400 | 6584356050 | 27800 | 27800 | 27850 | 27750 | 2836 |
| 471 | 20250404 | 114300 | 6505570000 | 27800 | 27900 | 27900 | 27800 | 489 |
| 472 | 20250404 | 114200 | 6491950900 | 27900 | 27950 | 27950 | 27900 | 120 |
| 473 | 20250404 | 114100 | 6488597600 | 27800 | 27950 | 27950 | 27800 | 698 |
| 474 | 20250404 | 114000 | 6469125450 | 27950 | 27950 | 27950 | 27900 | 356 |
| 475 | 20250404 | 113900 | 6459180500 | 27950 | 28000 | 28000 | 27850 | 528 |
| 476 | 20250404 | 113800 | 6444440150 | 27850 | 27900 | 28000 | 27850 | 915 |
| 477 | 20250404 | 113700 | 6418894750 | 27900 | 27850 | 28100 | 27750 | 3430 |
| 478 | 20250404 | 113600 | 6323142950 | 27850 | 27950 | 27950 | 27750 | 704 |
| 479 | 20250404 | 113500 | 6303542625 | 27750 | 27800 | 28000 | 27750 | 3878 |
| 480 | 20250404 | 113400 | 6195710975 | 27800 | 27750 | 27800 | 27750 | 1839 |
| 481 | 20250404 | 113300 | 6144617975 | 27800 | 27800 | 27800 | 27750 | 581 |
| 482 | 20250404 | 113200 | 6128472875 | 27750 | 27800 | 27800 | 27750 | 857 |
| 483 | 20250404 | 113100 | 6104655675 | 27850 | 28000 | 28000 | 27750 | 668 |
| 484 | 20250404 | 113000 | 6086086425 | 27750 | 27800 | 28050 | 27750 | 3141 |
| 485 | 20250404 | 112900 | 5998550025 | 27800 | 27900 | 27950 | 27800 | 2054 |
| 486 | 20250404 | 112800 | 5941294475 | 27950 | 27950 | 28050 | 27900 | 533 |
| 487 | 20250404 | 112700 | 5926391775 | 27950 | 27900 | 28050 | 27850 | 2490 |
| 488 | 20250404 | 112600 | 5856796225 | 27850 | 28000 | 28150 | 27800 | 3701 |
| 489 | 20250404 | 112500 | 5753476875 | 27950 | 28050 | 28250 | 27950 | 3907 |
| 490 | 20250404 | 112400 | 5644005325 | 28050 | 28400 | 28400 | 28050 | 2195 |
| 491 | 20250404 | 112300 | 5582222775 | 28400 | 28550 | 28600 | 28250 | 3429 |
| 492 | 20250404 | 112200 | 5484893625 | 28450 | 28550 | 28600 | 28450 | 2049 |
| 493 | 20250404 | 112100 | 5426413525 | 28550 | 28550 | 28600 | 28400 | 662 |
| 494 | 20250404 | 112000 | 5407535675 | 28500 | 28450 | 28650 | 28350 | 2394 |
| 495 | 20250404 | 111900 | 5339538325 | 28450 | 28550 | 28550 | 28400 | 212 |
| 496 | 20250404 | 111800 | 5333500675 | 28350 | 28600 | 28650 | 28350 | 5337 |
| 497 | 20250404 | 111700 | 5181366875 | 28650 | 28750 | 28800 | 28600 | 7209 |
| 498 | 20250404 | 111600 | 4974182075 | 28700 | 28750 | 28800 | 28600 | 845 |
| 499 | 20250404 | 111500 | 4949943175 | 28750 | 28750 | 28800 | 28700 | 940 |
| 500 | 20250404 | 111400 | 4922942975 | 28850 | 28700 | 28900 | 28500 | 23602 |
| 501 | 20250404 | 111300 | 4244274975 | 28700 | 28700 | 28750 | 28600 | 2975 |
| 502 | 20250404 | 111200 | 4159021875 | 28700 | 28600 | 28800 | 28600 | 4305 |
| 503 | 20250404 | 111100 | 4035436575 | 28600 | 28450 | 28700 | 28450 | 7566 |
| 504 | 20250404 | 111000 | 3819266425 | 28350 | 28350 | 28500 | 28350 | 6898 |
| 505 | 20250404 | 110900 | 3623153550 | 28300 | 28300 | 28350 | 28250 | 1051 |
| 506 | 20250404 | 110800 | 3593410750 | 28250 | 28300 | 28300 | 28200 | 780 |
| 507 | 20250404 | 110700 | 3571370050 | 28300 | 28100 | 28300 | 28050 | 8604 |
| 508 | 20250404 | 110600 | 3328991950 | 28100 | 28100 | 28150 | 28100 | 116 |
| 509 | 20250404 | 110500 | 3325728700 | 28100 | 28100 | 28150 | 28050 | 360 |
| 510 | 20250404 | 110400 | 3315600500 | 28100 | 28000 | 28100 | 28000 | 155 |
| 511 | 20250404 | 110300 | 3311254100 | 27900 | 28100 | 28100 | 27900 | 1276 |
| 512 | 20250404 | 110200 | 3275529450 | 28100 | 28150 | 28150 | 28050 | 143 |
| 513 | 20250404 | 110100 | 3271514950 | 28150 | 28100 | 28150 | 28050 | 1522 |
| 514 | 20250404 | 110000 | 3228742300 | 28100 | 28100 | 28100 | 28000 | 575 |
| 515 | 20250404 | 105900 | 3212611125 | 28075 | 28050 | 28100 | 28050 | 32 |
| 516 | 20250404 | 105800 | 3211713025 | 28000 | 28100 | 28100 | 27950 | 732 |
| 517 | 20250404 | 105700 | 3191214025 | 28000 | 28050 | 28050 | 28000 | 602 |
| 518 | 20250404 | 105600 | 3174330775 | 28050 | 28050 | 28050 | 28050 | 157 |
| 519 | 20250404 | 105500 | 3169926925 | 28050 | 27950 | 28050 | 27950 | 117 |
| 520 | 20250404 | 105400 | 3166652775 | 27900 | 28000 | 28000 | 27900 | 384 |
| 521 | 20250404 | 105300 | 3155919475 | 27950 | 27900 | 28050 | 27900 | 3914 |
| 522 | 20250404 | 105200 | 3046270075 | 27900 | 28000 | 28000 | 27900 | 241 |
| 523 | 20250404 | 105100 | 3039528475 | 27950 | 28000 | 28000 | 27950 | 96 |
| 524 | 20250404 | 105000 | 3036844025 | 27950 | 27950 | 28000 | 27900 | 1149 |
| 525 | 20250404 | 104900 | 3004730375 | 27950 | 27950 | 27950 | 27900 | 544 |
| 526 | 20250404 | 104800 | 2989537325 | 27950 | 27950 | 27950 | 27950 | 28 |
| 527 | 20250404 | 104700 | 2988754725 | 27925 | 27950 | 27950 | 27900 | 290 |
| 528 | 20250404 | 104600 | 2980654475 | 27950 | 27950 | 27950 | 27950 | 61 |
| 529 | 20250404 | 104500 | 2978949525 | 27950 | 27900 | 27950 | 27850 | 1197 |
| 530 | 20250404 | 104400 | 2945551225 | 27900 | 27900 | 27900 | 27900 | 174 |
| 531 | 20250404 | 104300 | 2940696625 | 27850 | 27950 | 27950 | 27850 | 619 |
| 532 | 20250404 | 104200 | 2923443125 | 27950 | 27900 | 27950 | 27850 | 75 |
| 533 | 20250404 | 104100 | 2921350775 | 27850 | 27950 | 27950 | 27850 | 271 |
| 534 | 20250404 | 104000 | 2913790275 | 28000 | 27950 | 28000 | 27900 | 561 |
| 535 | 20250404 | 103900 | 2898135075 | 27950 | 27900 | 27950 | 27900 | 49 |
| 536 | 20250404 | 103800 | 2896766125 | 27950 | 27950 | 28000 | 27900 | 60 |
| 537 | 20250404 | 103700 | 2895089125 | 27950 | 28000 | 28000 | 27900 | 493 |
| 538 | 20250404 | 103600 | 2881310525 | 27950 | 28000 | 28000 | 27950 | 303 |
| 539 | 20250404 | 103500 | 2872840175 | 28000 | 28000 | 28000 | 28000 | 28 |
| 540 | 20250404 | 103400 | 2872056175 | 28000 | 28000 | 28050 | 28000 | 200 |
| 541 | 20250404 | 103300 | 2866455725 | 28000 | 27950 | 28000 | 27950 | 1401 |
| 542 | 20250404 | 103200 | 2827238325 | 27950 | 28000 | 28000 | 27950 | 187 |
| 543 | 20250404 | 103100 | 2822006025 | 27950 | 28000 | 28000 | 27950 | 308 |
| 544 | 20250404 | 103000 | 2813382225 | 28000 | 28050 | 28050 | 27950 | 1304 |
| 545 | 20250404 | 102900 | 2776907775 | 28050 | 28000 | 28050 | 28000 | 1476 |
| 546 | 20250404 | 102800 | 2735573775 | 28050 | 28100 | 28100 | 28050 | 636 |
| 547 | 20250404 | 102700 | 2717720175 | 28100 | 28100 | 28100 | 28100 | 209 |
| 548 | 20250404 | 102600 | 2711847275 | 28150 | 28150 | 28150 | 28150 | 119 |
| 549 | 20250404 | 102500 | 2708497425 | 28150 | 28200 | 28200 | 28100 | 256 |
| 550 | 20250404 | 102400 | 2701285425 | 28150 | 28150 | 28150 | 28100 | 1604 |
| 551 | 20250404 | 102300 | 2656133125 | 28050 | 28150 | 28150 | 28050 | 429 |
| 552 | 20250404 | 102200 | 2644094775 | 28100 | 28150 | 28150 | 28100 | 94 |
| 553 | 20250404 | 102100 | 2641450775 | 28100 | 28150 | 28150 | 28050 | 377 |
| 554 | 20250404 | 102000 | 2630866825 | 28150 | 28100 | 28150 | 28050 | 354 |
| 555 | 20250404 | 101900 | 2620915675 | 28150 | 28150 | 28150 | 28100 | 20 |
| 556 | 20250404 | 101800 | 2620352775 | 28050 | 28100 | 28150 | 28050 | 407 |
| 557 | 20250404 | 101700 | 2608914475 | 28050 | 28150 | 28150 | 28050 | 1310 |
| 558 | 20250404 | 101600 | 2572105925 | 28150 | 28150 | 28150 | 28100 | 65 |
| 559 | 20250404 | 101500 | 2570278575 | 28150 | 28050 | 28150 | 28050 | 755 |
| 560 | 20250404 | 101400 | 2549082675 | 28050 | 28100 | 28150 | 28050 | 1191 |
| 561 | 20250404 | 101300 | 2515668625 | 28100 | 28100 | 28100 | 28050 | 666 |
| 562 | 20250404 | 101200 | 2496956825 | 28050 | 28050 | 28100 | 28000 | 980 |
| 563 | 20250404 | 101100 | 2469468975 | 28100 | 28050 | 28100 | 28050 | 117 |
| 564 | 20250404 | 101000 | 2466183875 | 28050 | 28050 | 28100 | 28050 | 1912 |
| 565 | 20250404 | 100900 | 2412549775 | 28100 | 28050 | 28150 | 28050 | 835 |
| 566 | 20250404 | 100800 | 2389121275 | 28050 | 28150 | 28150 | 28050 | 629 |
| 567 | 20250404 | 100700 | 2371459975 | 28100 | 28100 | 28100 | 28100 | 231 |
| 568 | 20250404 | 100600 | 2364968875 | 28100 | 28100 | 28100 | 28100 | 96 |
| 569 | 20250404 | 100500 | 2362271275 | 28050 | 28100 | 28100 | 28050 | 155 |
| 570 | 20250404 | 100400 | 2357918875 | 28050 | 28100 | 28150 | 28050 | 3535 |
| 571 | 20250404 | 100300 | 2258740775 | 28150 | 28100 | 28150 | 28100 | 64 |
| 572 | 20250404 | 100200 | 2256939675 | 28100 | 28050 | 28100 | 28050 | 337 |
| 573 | 20250404 | 100100 | 2247472525 | 28100 | 28100 | 28100 | 28000 | 1709 |
| 574 | 20250404 | 100000 | 2199537775 | 28050 | 28100 | 28150 | 28050 | 151 |
| 575 | 20250404 | 095900 | 2195292675 | 28100 | 28150 | 28150 | 28100 | 68 |
| 576 | 20250404 | 095800 | 2193378975 | 28100 | 28150 | 28150 | 28100 | 139 |
| 577 | 20250404 | 095700 | 2189472525 | 28100 | 28100 | 28100 | 28050 | 1893 |
| 578 | 20250404 | 095600 | 2136280825 | 28150 | 28150 | 28150 | 28100 | 1648 |
| 579 | 20250404 | 095500 | 2089922125 | 28150 | 28125 | 28150 | 28050 | 883 |
| 580 | 20250404 | 095400 | 2065111400 | 28100 | 28100 | 28150 | 28100 | 180 |
| 581 | 20250404 | 095300 | 2060051100 | 28150 | 28050 | 28150 | 28050 | 114 |
| 582 | 20250404 | 095200 | 2056851450 | 28050 | 28100 | 28100 | 28000 | 2395 |
| 583 | 20250404 | 095100 | 1989634700 | 28100 | 28100 | 28150 | 28050 | 828 |
| 584 | 20250404 | 095000 | 1966341450 | 28150 | 28100 | 28150 | 28100 | 1628 |
| 585 | 20250404 | 094900 | 1920582700 | 28100 | 28200 | 28200 | 28100 | 705 |
| 586 | 20250404 | 094800 | 1900736350 | 28200 | 28150 | 28200 | 28150 | 1049 |
| 587 | 20250404 | 094700 | 1871200250 | 28150 | 28200 | 28200 | 28150 | 57 |
| 588 | 20250404 | 094600 | 1869594050 | 28150 | 28250 | 28250 | 28150 | 874 |
| 589 | 20250404 | 094500 | 1844947800 | 28200 | 28200 | 28250 | 28150 | 1032 |
| 590 | 20250404 | 094400 | 1815861850 | 28200 | 28200 | 28200 | 28150 | 496 |
| 591 | 20250404 | 094300 | 1801878200 | 28200 | 28200 | 28250 | 28100 | 500 |
| 592 | 20250404 | 094200 | 1787790300 | 28200 | 28200 | 28250 | 28150 | 892 |
| 593 | 20250404 | 094100 | 1762638000 | 28200 | 28100 | 28200 | 28100 | 131 |
| 594 | 20250404 | 094000 | 1758943900 | 28150 | 28200 | 28200 | 28050 | 1592 |
| 595 | 20250404 | 093900 | 1714184250 | 28200 | 28250 | 28250 | 28150 | 971 |
| 596 | 20250404 | 093800 | 1686789875 | 28250 | 28200 | 28250 | 28150 | 1178 |
| 597 | 20250404 | 093700 | 1653618875 | 28200 | 28200 | 28250 | 28200 | 312 |
| 598 | 20250404 | 093600 | 1644820075 | 28150 | 28150 | 28150 | 28050 | 433 |
| 599 | 20250404 | 093500 | 1632642925 | 28150 | 28100 | 28200 | 28050 | 887 |
| 600 | 20250404 | 093400 | 1607708975 | 28100 | 28150 | 28200 | 28100 | 1018 |
| 601 | 20250404 | 093300 | 1579093675 | 28150 | 28150 | 28200 | 28150 | 640 |
| 602 | 20250404 | 093200 | 1561076950 | 28150 | 28150 | 28150 | 28050 | 996 |
| 603 | 20250404 | 093100 | 1533081300 | 28150 | 28100 | 28150 | 28100 | 189 |
| 604 | 20250404 | 093000 | 1527764650 | 28100 | 28050 | 28150 | 28000 | 684 |
| 605 | 20250404 | 092900 | 1508554400 | 28050 | 28050 | 28050 | 28000 | 97 |
| 606 | 20250404 | 092800 | 1505834700 | 28050 | 28150 | 28150 | 28000 | 902 |
| 607 | 20250404 | 092700 | 1480538750 | 28150 | 28000 | 28150 | 28000 | 1162 |
| 608 | 20250404 | 092600 | 1447881000 | 28050 | 28100 | 28150 | 28000 | 1131 |
| 609 | 20250404 | 092500 | 1416166500 | 28100 | 28050 | 28100 | 28050 | 775 |
| 610 | 20250404 | 092400 | 1394405900 | 28100 | 28100 | 28200 | 28100 | 259 |
| 611 | 20250404 | 092300 | 1387122000 | 28100 | 28200 | 28200 | 28100 | 1598 |
| 612 | 20250404 | 092200 | 1342153425 | 28150 | 28200 | 28250 | 28100 | 1190 |
| 613 | 20250404 | 092100 | 1308637225 | 28200 | 28200 | 28300 | 28100 | 2893 |
| 614 | 20250404 | 092000 | 1227063775 | 28200 | 28100 | 28250 | 28050 | 5167 |
| 615 | 20250404 | 091900 | 1081629025 | 28050 | 28050 | 28200 | 28050 | 2794 |
| 616 | 20250404 | 091800 | 1003050525 | 28050 | 27950 | 28050 | 27950 | 712 |
| 617 | 20250404 | 091700 | 983079525 | 28050 | 28050 | 28050 | 28000 | 2285 |
| 618 | 20250404 | 091600 | 919011425 | 28000 | 28000 | 28050 | 28000 | 1318 |
| 619 | 20250404 | 091500 | 882080375 | 28000 | 27800 | 28000 | 27750 | 3181 |
| 620 | 20250404 | 091400 | 793358725 | 27750 | 27700 | 27750 | 27700 | 282 |
| 621 | 20250404 | 091300 | 785536525 | 27750 | 27800 | 27800 | 27700 | 2464 |
| 622 | 20250404 | 091200 | 717141275 | 27800 | 27850 | 27850 | 27800 | 1017 |
| 623 | 20250404 | 091100 | 688847725 | 27850 | 28000 | 28000 | 27850 | 1111 |
| 624 | 20250404 | 091000 | 657842525 | 27950 | 28000 | 28050 | 27900 | 1323 |
| 625 | 20250404 | 090900 | 620854975 | 28000 | 27950 | 28000 | 27900 | 1511 |
| 626 | 20250404 | 090800 | 578609475 | 27900 | 28000 | 28000 | 27900 | 1697 |
| 627 | 20250404 | 090700 | 531181325 | 27950 | 27950 | 27950 | 27900 | 1234 |
| 628 | 20250404 | 090600 | 496692075 | 27950 | 27850 | 27950 | 27800 | 1459 |
| 629 | 20250404 | 090500 | 456011025 | 27850 | 27800 | 27850 | 27700 | 1744 |
| 630 | 20250404 | 090400 | 407506425 | 27800 | 27650 | 27800 | 27650 | 1146 |
| 631 | 20250404 | 090300 | 375781225 | 27800 | 27550 | 27900 | 27500 | 921 |
| 632 | 20250404 | 090200 | 350329975 | 27550 | 27550 | 27650 | 27500 | 3329 |
| 633 | 20250404 | 090100 | 258620675 | 27550 | 27700 | 27800 | 27550 | 3072 |
| 634 | 20250404 | 090000 | 173783275 | 27650 | 27450 | 27850 | 27350 | 6289 |