32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 190600 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 2673 |
| 3 | 20250401 | 190500 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20250401 | 190400 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20250401 | 190300 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20250401 | 190200 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20250401 | 190100 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20250401 | 190000 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20250401 | 185900 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20250401 | 185800 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20250401 | 185700 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20250401 | 185600 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20250401 | 185500 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20250401 | 185400 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20250401 | 185300 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20250401 | 185200 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20250401 | 185100 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20250401 | 185000 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20250401 | 184900 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20250401 | 184800 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20250401 | 184700 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20250401 | 184600 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20250401 | 184500 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20250401 | 184400 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20250401 | 184300 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20250401 | 184200 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20250401 | 184100 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20250401 | 184000 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20250401 | 183900 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20250401 | 183800 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20250401 | 183700 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20250401 | 183600 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 2673 |
| 33 | 20250401 | 183500 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20250401 | 183400 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20250401 | 183300 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20250401 | 183200 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20250401 | 183100 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20250401 | 183000 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20250401 | 182900 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20250401 | 182800 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20250401 | 182700 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20250401 | 182600 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20250401 | 182500 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20250401 | 182400 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20250401 | 182300 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20250401 | 182200 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20250401 | 182100 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20250401 | 182000 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20250401 | 181900 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20250401 | 181800 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20250401 | 181700 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20250401 | 181600 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20250401 | 181500 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20250401 | 181400 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20250401 | 181300 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20250401 | 181200 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20250401 | 181100 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20250401 | 181000 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20250401 | 180900 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20250401 | 180800 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20250401 | 180700 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20250401 | 180600 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 2673 |
| 63 | 20250401 | 180500 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20250401 | 180400 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20250401 | 180300 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20250401 | 180200 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20250401 | 180100 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20250401 | 180000 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20250401 | 175900 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20250401 | 175800 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20250401 | 175700 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20250401 | 175600 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20250401 | 175500 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20250401 | 175400 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20250401 | 175300 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20250401 | 175200 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20250401 | 175100 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20250401 | 175000 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20250401 | 174900 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20250401 | 174800 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20250401 | 174700 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20250401 | 174600 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20250401 | 174500 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20250401 | 174400 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20250401 | 174300 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20250401 | 174200 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20250401 | 174100 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20250401 | 174000 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20250401 | 173900 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20250401 | 173800 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20250401 | 173700 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20250401 | 173600 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 2673 |
| 93 | 20250401 | 173500 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20250401 | 173400 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20250401 | 173300 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20250401 | 173200 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20250401 | 173100 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20250401 | 173000 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20250401 | 172900 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20250401 | 172800 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20250401 | 172700 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20250401 | 172600 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20250401 | 172500 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20250401 | 172400 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20250401 | 172300 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20250401 | 172200 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20250401 | 172100 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20250401 | 172000 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20250401 | 171900 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20250401 | 171800 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20250401 | 171700 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20250401 | 171600 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20250401 | 171500 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20250401 | 171400 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20250401 | 171300 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20250401 | 171200 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20250401 | 171100 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20250401 | 171000 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20250401 | 170900 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20250401 | 170800 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20250401 | 170700 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20250401 | 170600 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 2673 |
| 123 | 20250401 | 170500 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20250401 | 170400 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20250401 | 170300 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20250401 | 170200 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20250401 | 170100 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20250401 | 170000 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20250401 | 165900 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20250401 | 165800 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20250401 | 165700 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20250401 | 165600 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20250401 | 165500 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20250401 | 165400 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20250401 | 165300 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20250401 | 165200 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20250401 | 165100 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20250401 | 165000 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20250401 | 164900 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20250401 | 164800 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20250401 | 164700 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20250401 | 164600 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20250401 | 164500 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20250401 | 164400 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20250401 | 164300 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20250401 | 164200 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20250401 | 164100 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20250401 | 164000 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20250401 | 163900 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20250401 | 163800 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20250401 | 163700 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20250401 | 163600 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 2673 |
| 153 | 20250401 | 163500 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20250401 | 163400 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20250401 | 163300 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20250401 | 163200 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20250401 | 163100 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20250401 | 163000 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20250401 | 162900 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20250401 | 162800 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20250401 | 162700 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20250401 | 162600 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20250401 | 162500 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20250401 | 162400 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20250401 | 162300 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20250401 | 162200 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20250401 | 162100 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20250401 | 162000 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20250401 | 161900 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20250401 | 161800 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20250401 | 161700 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20250401 | 161600 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20250401 | 161500 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20250401 | 161400 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20250401 | 161300 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20250401 | 161200 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20250401 | 161100 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20250401 | 161000 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20250401 | 160900 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20250401 | 160800 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20250401 | 160700 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20250401 | 160600 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 2673 |
| 183 | 20250401 | 160500 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20250401 | 160400 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20250401 | 160300 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20250401 | 160200 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20250401 | 160100 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20250401 | 160000 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20250401 | 155900 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20250401 | 155800 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20250401 | 155700 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20250401 | 155600 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20250401 | 155500 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20250401 | 155400 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20250401 | 155300 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20250401 | 155200 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20250401 | 155100 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20250401 | 155000 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20250401 | 154900 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20250401 | 154800 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20250401 | 154700 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20250401 | 154600 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20250401 | 154500 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20250401 | 154400 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20250401 | 154300 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20250401 | 154200 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20250401 | 154100 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20250401 | 154000 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20250401 | 153900 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20250401 | 153800 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20250401 | 153700 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20250401 | 153600 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 2673 |
| 213 | 20250401 | 153500 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20250401 | 153400 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20250401 | 153300 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20250401 | 153200 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20250401 | 153100 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20250401 | 153000 | 3871733150 | 44050 | 44050 | 44050 | 44050 | 2673 |
| 219 | 20250401 | 152900 | 3753987500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20250401 | 152800 | 3753987500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20250401 | 152700 | 3753987500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20250401 | 152600 | 3753987500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20250401 | 152500 | 3753987500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 224 | 20250401 | 152400 | 3753987500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20250401 | 152300 | 3753987500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20250401 | 152200 | 3753987500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 227 | 20250401 | 152100 | 3753987500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 228 | 20250401 | 152000 | 3753987500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 229 | 20250401 | 151900 | 3753987500 | 43950 | 44000 | 44050 | 43950 | 153 |
| 230 | 20250401 | 151800 | 3747256300 | 44000 | 44050 | 44050 | 43950 | 641 |
| 231 | 20250401 | 151700 | 3719052000 | 44050 | 44000 | 44050 | 43950 | 653 |
| 232 | 20250401 | 151600 | 3690329600 | 44000 | 44000 | 44000 | 43950 | 266 |
| 233 | 20250401 | 151500 | 3678630050 | 44000 | 43950 | 44100 | 43950 | 170 |
| 234 | 20250401 | 151400 | 3671150150 | 44100 | 44000 | 44100 | 43950 | 215 |
| 235 | 20250401 | 151300 | 3661680500 | 43950 | 43950 | 44000 | 43900 | 323 |
| 236 | 20250401 | 151200 | 3647484150 | 43950 | 43950 | 43950 | 43900 | 267 |
| 237 | 20250401 | 151100 | 3635751250 | 43950 | 43900 | 43950 | 43900 | 86 |
| 238 | 20250401 | 151000 | 3631972650 | 43950 | 43900 | 43950 | 43900 | 122 |
| 239 | 20250401 | 150900 | 3626612750 | 43900 | 43950 | 43950 | 43900 | 82 |
| 240 | 20250401 | 150800 | 3623010200 | 43900 | 43900 | 43950 | 43900 | 67 |
| 241 | 20250401 | 150700 | 3620067600 | 43950 | 43900 | 43950 | 43900 | 127 |
| 242 | 20250401 | 150600 | 3614488300 | 43950 | 43900 | 43950 | 43900 | 101 |
| 243 | 20250401 | 150500 | 3610050600 | 43950 | 43900 | 43950 | 43900 | 80 |
| 244 | 20250401 | 150400 | 3606535700 | 43900 | 43950 | 44000 | 43900 | 447 |
| 245 | 20250401 | 150300 | 3586890000 | 43950 | 43950 | 44000 | 43950 | 49 |
| 246 | 20250401 | 150200 | 3584735150 | 44000 | 44000 | 44000 | 43950 | 80 |
| 247 | 20250401 | 150100 | 3581216550 | 44000 | 43950 | 44000 | 43950 | 86 |
| 248 | 20250401 | 150000 | 3577434300 | 44000 | 43900 | 44000 | 43900 | 224 |
| 249 | 20250401 | 145900 | 3567590400 | 43900 | 44000 | 44050 | 43900 | 372 |
| 250 | 20250401 | 145800 | 3551238000 | 44000 | 44000 | 44050 | 44000 | 335 |
| 251 | 20250401 | 145700 | 3536496650 | 44050 | 44050 | 44050 | 43950 | 621 |
| 252 | 20250401 | 145600 | 3509164450 | 44100 | 44050 | 44100 | 44050 | 329 |
| 253 | 20250401 | 145500 | 3494669300 | 44050 | 44000 | 44100 | 44000 | 254 |
| 254 | 20250401 | 145400 | 3483480650 | 44050 | 44000 | 44050 | 44000 | 102 |
| 255 | 20250401 | 145300 | 3478989300 | 44000 | 44000 | 44050 | 44000 | 449 |
| 256 | 20250401 | 145200 | 3459215700 | 44050 | 44000 | 44050 | 44000 | 107 |
| 257 | 20250401 | 145100 | 3454504050 | 44000 | 44000 | 44050 | 44000 | 106 |
| 258 | 20250401 | 145000 | 3449837350 | 44050 | 44050 | 44050 | 44000 | 112 |
| 259 | 20250401 | 144900 | 3444906650 | 44050 | 44050 | 44050 | 44000 | 116 |
| 260 | 20250401 | 144800 | 3439799450 | 44050 | 44000 | 44050 | 44000 | 64 |
| 261 | 20250401 | 144700 | 3436981950 | 44050 | 44000 | 44050 | 44000 | 109 |
| 262 | 20250401 | 144600 | 3432183300 | 44050 | 44000 | 44050 | 44000 | 79 |
| 263 | 20250401 | 144500 | 3428704800 | 44000 | 44000 | 44050 | 44000 | 80 |
| 264 | 20250401 | 144400 | 3425182300 | 44000 | 43950 | 44000 | 43950 | 244 |
| 265 | 20250401 | 144300 | 3414447650 | 43950 | 44000 | 44000 | 43950 | 67 |
| 266 | 20250401 | 144200 | 3411501600 | 44050 | 44000 | 44050 | 43950 | 730 |
| 267 | 20250401 | 144100 | 3379379150 | 44050 | 44000 | 44050 | 44000 | 108 |
| 268 | 20250401 | 144000 | 3374624400 | 44050 | 44050 | 44100 | 44000 | 558 |
| 269 | 20250401 | 143900 | 3350035650 | 44050 | 44000 | 44050 | 44000 | 79 |
| 270 | 20250401 | 143800 | 3346556800 | 44050 | 44050 | 44100 | 44000 | 771 |
| 271 | 20250401 | 143700 | 3312592350 | 44050 | 44050 | 44050 | 44000 | 130 |
| 272 | 20250401 | 143600 | 3306867650 | 44050 | 44000 | 44050 | 44000 | 133 |
| 273 | 20250401 | 143500 | 3301010500 | 44000 | 44000 | 44050 | 44000 | 143 |
| 274 | 20250401 | 143400 | 3294714600 | 44050 | 44050 | 44050 | 44000 | 116 |
| 275 | 20250401 | 143300 | 3289606800 | 44000 | 44000 | 44050 | 44000 | 66 |
| 276 | 20250401 | 143200 | 3286701500 | 44050 | 43950 | 44050 | 43950 | 629 |
| 277 | 20250401 | 143100 | 3259003250 | 43950 | 44000 | 44050 | 43950 | 307 |
| 278 | 20250401 | 143000 | 3245493200 | 44050 | 44000 | 44050 | 44000 | 88 |
| 279 | 20250401 | 142900 | 3241618700 | 44000 | 44050 | 44050 | 44000 | 98 |
| 280 | 20250401 | 142800 | 3237304200 | 44050 | 44000 | 44050 | 44000 | 89 |
| 281 | 20250401 | 142700 | 3233386700 | 44050 | 44000 | 44050 | 44000 | 68 |
| 282 | 20250401 | 142600 | 3230392200 | 44000 | 44000 | 44050 | 44000 | 109 |
| 283 | 20250401 | 142500 | 3225594950 | 44000 | 44000 | 44050 | 44000 | 391 |
| 284 | 20250401 | 142400 | 3208388200 | 44050 | 44000 | 44050 | 44000 | 84 |
| 285 | 20250401 | 142300 | 3204689700 | 44000 | 44000 | 44050 | 44000 | 77 |
| 286 | 20250401 | 142200 | 3201300450 | 44050 | 44000 | 44050 | 44000 | 92 |
| 287 | 20250401 | 142100 | 3197249700 | 44000 | 44000 | 44050 | 44000 | 71 |
| 288 | 20250401 | 142000 | 3194123200 | 44000 | 44000 | 44050 | 44000 | 106 |
| 289 | 20250401 | 141900 | 3189456700 | 44000 | 44050 | 44050 | 44000 | 91 |
| 290 | 20250401 | 141800 | 3185449950 | 44000 | 44000 | 44050 | 44000 | 57 |
| 291 | 20250401 | 141700 | 3182940700 | 44000 | 44050 | 44100 | 44000 | 395 |
| 292 | 20250401 | 141600 | 3165542400 | 44050 | 44100 | 44100 | 44050 | 210 |
| 293 | 20250401 | 141500 | 3156289150 | 44050 | 44050 | 44100 | 44050 | 114 |
| 294 | 20250401 | 141400 | 3151264950 | 44100 | 44100 | 44100 | 44050 | 62 |
| 295 | 20250401 | 141300 | 3148531750 | 44100 | 44100 | 44150 | 44050 | 313 |
| 296 | 20250401 | 141200 | 3134728100 | 44100 | 44050 | 44100 | 44050 | 125 |
| 297 | 20250401 | 141100 | 3129218500 | 44100 | 44050 | 44100 | 44050 | 98 |
| 298 | 20250401 | 141000 | 3124898350 | 44050 | 44100 | 44100 | 44050 | 94 |
| 299 | 20250401 | 140900 | 3120755050 | 44100 | 44050 | 44100 | 44050 | 105 |
| 300 | 20250401 | 140800 | 3116127400 | 44100 | 44050 | 44100 | 44050 | 90 |
| 301 | 20250401 | 140700 | 3112159600 | 44050 | 44100 | 44100 | 44050 | 91 |
| 302 | 20250401 | 140600 | 3108148550 | 44050 | 44050 | 44150 | 44050 | 206 |
| 303 | 20250401 | 140500 | 3099065500 | 44050 | 44050 | 44100 | 44050 | 85 |
| 304 | 20250401 | 140400 | 3095318750 | 44050 | 44050 | 44100 | 44050 | 93 |
| 305 | 20250401 | 140300 | 3091220850 | 44100 | 44000 | 44100 | 44000 | 180 |
| 306 | 20250401 | 140200 | 3083293500 | 44050 | 44000 | 44050 | 44000 | 92 |
| 307 | 20250401 | 140100 | 3079242200 | 44000 | 44050 | 44050 | 44000 | 88 |
| 308 | 20250401 | 140000 | 3075367600 | 44000 | 44000 | 44050 | 44000 | 105 |
| 309 | 20250401 | 135900 | 3070744850 | 44000 | 44050 | 44050 | 44000 | 53 |
| 310 | 20250401 | 135800 | 3068411600 | 44050 | 44050 | 44050 | 44000 | 85 |
| 311 | 20250401 | 135700 | 3064669100 | 44050 | 44000 | 44050 | 44000 | 105 |
| 312 | 20250401 | 135600 | 3060046350 | 44000 | 44000 | 44100 | 44000 | 88 |
| 313 | 20250401 | 135500 | 3056169350 | 44000 | 44150 | 44150 | 44000 | 56 |
| 314 | 20250401 | 135400 | 3053697850 | 44000 | 44100 | 44150 | 44000 | 1074 |
| 315 | 20250401 | 135300 | 3006337100 | 44150 | 44050 | 44150 | 44050 | 228 |
| 316 | 20250401 | 135200 | 2996278850 | 44050 | 44100 | 44100 | 44050 | 88 |
| 317 | 20250401 | 135100 | 2992399950 | 44100 | 44050 | 44100 | 44050 | 132 |
| 318 | 20250401 | 135000 | 2986581650 | 44050 | 44050 | 44100 | 44050 | 284 |
| 319 | 20250401 | 134900 | 2974068150 | 44050 | 44100 | 44100 | 44050 | 69 |
| 320 | 20250401 | 134800 | 2971026550 | 44100 | 44050 | 44100 | 44050 | 153 |
| 321 | 20250401 | 134700 | 2964282100 | 44100 | 44050 | 44100 | 44050 | 114 |
| 322 | 20250401 | 134600 | 2959256850 | 44050 | 44050 | 44100 | 44050 | 91 |
| 323 | 20250401 | 134500 | 2955245800 | 44050 | 44000 | 44100 | 44000 | 129 |
| 324 | 20250401 | 134400 | 2949565000 | 44000 | 43950 | 44050 | 43950 | 69 |
| 325 | 20250401 | 134300 | 2946529350 | 43950 | 44000 | 44050 | 43950 | 66 |
| 326 | 20250401 | 134200 | 2943624350 | 44000 | 44000 | 44050 | 44000 | 194 |
| 327 | 20250401 | 134100 | 2935085850 | 44050 | 44000 | 44050 | 44000 | 125 |
| 328 | 20250401 | 134000 | 2929582200 | 44000 | 44050 | 44050 | 44000 | 214 |
| 329 | 20250401 | 133900 | 2920160300 | 44000 | 43950 | 44000 | 43950 | 106 |
| 330 | 20250401 | 133800 | 2915497750 | 44000 | 43950 | 44000 | 43950 | 96 |
| 331 | 20250401 | 133700 | 2911275650 | 43950 | 44000 | 44000 | 43950 | 87 |
| 332 | 20250401 | 133600 | 2907449000 | 43950 | 43900 | 44000 | 43900 | 127 |
| 333 | 20250401 | 133500 | 2901865550 | 43950 | 43900 | 44000 | 43900 | 108 |
| 334 | 20250401 | 133400 | 2897118650 | 43900 | 43950 | 43950 | 43900 | 46 |
| 335 | 20250401 | 133300 | 2895097950 | 43950 | 43900 | 43950 | 43900 | 170 |
| 336 | 20250401 | 133200 | 2887631300 | 43950 | 43850 | 43950 | 43850 | 200 |
| 337 | 20250401 | 133100 | 2878848050 | 43900 | 43900 | 43950 | 43850 | 232 |
| 338 | 20250401 | 133000 | 2868664350 | 43950 | 43900 | 43950 | 43850 | 598 |
| 339 | 20250401 | 132900 | 2842410550 | 43900 | 43800 | 43900 | 43800 | 118 |
| 340 | 20250401 | 132800 | 2837233950 | 43850 | 43850 | 43850 | 43800 | 87 |
| 341 | 20250401 | 132700 | 2833419500 | 43800 | 43800 | 43900 | 43800 | 178 |
| 342 | 20250401 | 132600 | 2825617150 | 43800 | 43800 | 43850 | 43800 | 216 |
| 343 | 20250401 | 132500 | 2816152000 | 43800 | 43750 | 43800 | 43750 | 73 |
| 344 | 20250401 | 132400 | 2812955100 | 43750 | 43700 | 43800 | 43700 | 107 |
| 345 | 20250401 | 132300 | 2808274350 | 43700 | 43700 | 43725 | 43700 | 54 |
| 346 | 20250401 | 132200 | 2805914425 | 43750 | 43750 | 43750 | 43700 | 32 |
| 347 | 20250401 | 132100 | 2804514925 | 43700 | 43700 | 43700 | 43700 | 50 |
| 348 | 20250401 | 132000 | 2802329925 | 43700 | 43750 | 43750 | 43700 | 50 |
| 349 | 20250401 | 131900 | 2800144375 | 43750 | 43700 | 43750 | 43700 | 90 |
| 350 | 20250401 | 131800 | 2796207525 | 43700 | 43650 | 43700 | 43650 | 180 |
| 351 | 20250401 | 131700 | 2788342375 | 43650 | 43650 | 43650 | 43650 | 105 |
| 352 | 20250401 | 131600 | 2783759125 | 43650 | 43700 | 43700 | 43650 | 122 |
| 353 | 20250401 | 131500 | 2778428225 | 43700 | 43700 | 43750 | 43700 | 323 |
| 354 | 20250401 | 131400 | 2764310525 | 43700 | 43750 | 43750 | 43700 | 66 |
| 355 | 20250401 | 131300 | 2761426275 | 43750 | 43700 | 43750 | 43700 | 25 |
| 356 | 20250401 | 131200 | 2760333225 | 43700 | 43700 | 43700 | 43700 | 111 |
| 357 | 20250401 | 131100 | 2755482525 | 43700 | 43700 | 43750 | 43700 | 135 |
| 358 | 20250401 | 131000 | 2749582975 | 43750 | 43700 | 43750 | 43700 | 56 |
| 359 | 20250401 | 130900 | 2747135175 | 43700 | 43700 | 43750 | 43700 | 260 |
| 360 | 20250401 | 130800 | 2735772575 | 43750 | 43750 | 43800 | 43750 | 211 |
| 361 | 20250401 | 130700 | 2726541275 | 43750 | 43850 | 43850 | 43750 | 403 |
| 362 | 20250401 | 130600 | 2708893125 | 43800 | 43800 | 43850 | 43800 | 55 |
| 363 | 20250401 | 130500 | 2706484075 | 43850 | 43800 | 43850 | 43800 | 54 |
| 364 | 20250401 | 130400 | 2704118675 | 43800 | 43850 | 43850 | 43800 | 46 |
| 365 | 20250401 | 130300 | 2702102675 | 43800 | 43800 | 43800 | 43800 | 52 |
| 366 | 20250401 | 130200 | 2699825075 | 43800 | 43800 | 43850 | 43800 | 74 |
| 367 | 20250401 | 130100 | 2696583375 | 43800 | 43900 | 43900 | 43800 | 408 |
| 368 | 20250401 | 130000 | 2678692825 | 43850 | 43900 | 43950 | 43850 | 134 |
| 369 | 20250401 | 125900 | 2672810325 | 43950 | 43950 | 44000 | 43950 | 211 |
| 370 | 20250401 | 125800 | 2663536375 | 43950 | 44000 | 44000 | 43950 | 327 |
| 371 | 20250401 | 125700 | 2649164675 | 44000 | 43950 | 44000 | 43950 | 640 |
| 372 | 20250401 | 125600 | 2621035325 | 43950 | 43950 | 44000 | 43950 | 72 |
| 373 | 20250401 | 125500 | 2617870725 | 43950 | 43950 | 43950 | 43950 | 12 |
| 374 | 20250401 | 125400 | 2617343325 | 43950 | 43950 | 44000 | 43950 | 56 |
| 375 | 20250401 | 125300 | 2614881825 | 44000 | 43900 | 44000 | 43850 | 345 |
| 376 | 20250401 | 125200 | 2599734475 | 43900 | 44050 | 44050 | 43900 | 1254 |
| 377 | 20250401 | 125100 | 2544566125 | 44000 | 44000 | 44050 | 44000 | 83 |
| 378 | 20250401 | 125000 | 2540913075 | 44000 | 44000 | 44050 | 44000 | 90 |
| 379 | 20250401 | 124900 | 2536952225 | 44000 | 44000 | 44050 | 44000 | 76 |
| 380 | 20250401 | 124800 | 2533606775 | 44050 | 44000 | 44050 | 44000 | 79 |
| 381 | 20250401 | 124700 | 2530128625 | 44000 | 44000 | 44050 | 44000 | 73 |
| 382 | 20250401 | 124600 | 2526915925 | 44050 | 44000 | 44050 | 44000 | 51 |
| 383 | 20250401 | 124500 | 2524670825 | 44000 | 44000 | 44050 | 44000 | 36 |
| 384 | 20250401 | 124400 | 2523086525 | 44000 | 44000 | 44050 | 44000 | 81 |
| 385 | 20250401 | 124300 | 2519521925 | 44050 | 44000 | 44050 | 44000 | 35 |
| 386 | 20250401 | 124200 | 2517981775 | 44000 | 43950 | 44000 | 43950 | 54 |
| 387 | 20250401 | 124100 | 2515607325 | 43950 | 44000 | 44050 | 43950 | 471 |
| 388 | 20250401 | 124000 | 2494882875 | 44050 | 44000 | 44050 | 44000 | 37 |
| 389 | 20250401 | 123900 | 2493254125 | 44050 | 44100 | 44150 | 44050 | 437 |
| 390 | 20250401 | 123800 | 2473985225 | 44100 | 44100 | 44150 | 44100 | 103 |
| 391 | 20250401 | 123700 | 2469440925 | 44100 | 44100 | 44150 | 44100 | 49 |
| 392 | 20250401 | 123600 | 2467278925 | 44100 | 44100 | 44150 | 44100 | 28 |
| 393 | 20250401 | 123500 | 2466044075 | 44150 | 44200 | 44250 | 44150 | 970 |
| 394 | 20250401 | 123400 | 2423172975 | 44200 | 44150 | 44250 | 44150 | 448 |
| 395 | 20250401 | 123300 | 2403371775 | 44150 | 44150 | 44200 | 44150 | 52 |
| 396 | 20250401 | 123200 | 2401075175 | 44150 | 44150 | 44200 | 44150 | 86 |
| 397 | 20250401 | 123100 | 2397277275 | 44150 | 44100 | 44200 | 44100 | 67 |
| 398 | 20250401 | 123000 | 2394318525 | 44100 | 44100 | 44150 | 44100 | 32 |
| 399 | 20250401 | 122900 | 2392906625 | 44100 | 44100 | 44150 | 44100 | 85 |
| 400 | 20250401 | 122800 | 2389157875 | 44150 | 44100 | 44150 | 44100 | 24 |
| 401 | 20250401 | 122700 | 2388099075 | 44150 | 44100 | 44150 | 44100 | 34 |
| 402 | 20250401 | 122600 | 2386598425 | 44100 | 44150 | 44150 | 44100 | 163 |
| 403 | 20250401 | 122500 | 2379404525 | 44150 | 44150 | 44150 | 44150 | 51 |
| 404 | 20250401 | 122400 | 2377152875 | 44150 | 44150 | 44150 | 44100 | 62 |
| 405 | 20250401 | 122300 | 2374416125 | 44100 | 44100 | 44150 | 44100 | 76 |
| 406 | 20250401 | 122200 | 2371064225 | 44100 | 44100 | 44100 | 44100 | 30 |
| 407 | 20250401 | 122100 | 2369741225 | 44100 | 44100 | 44150 | 44100 | 102 |
| 408 | 20250401 | 122000 | 2365242125 | 44050 | 44050 | 44100 | 44050 | 87 |
| 409 | 20250401 | 121900 | 2361409675 | 44050 | 44050 | 44100 | 44050 | 56 |
| 410 | 20250401 | 121800 | 2358941625 | 44050 | 44050 | 44100 | 44050 | 35 |
| 411 | 20250401 | 121700 | 2357398975 | 44000 | 44200 | 44200 | 44000 | 1381 |
| 412 | 20250401 | 121600 | 2296476225 | 44150 | 44200 | 44200 | 44100 | 104 |
| 413 | 20250401 | 121500 | 2291884325 | 44100 | 44150 | 44200 | 44100 | 164 |
| 414 | 20250401 | 121400 | 2284642375 | 44100 | 44100 | 44150 | 44100 | 339 |
| 415 | 20250401 | 121300 | 2269689225 | 44050 | 44050 | 44050 | 44050 | 39 |
| 416 | 20250401 | 121200 | 2267971275 | 44050 | 44000 | 44050 | 44000 | 69 |
| 417 | 20250401 | 121100 | 2264932725 | 44000 | 44000 | 44000 | 44000 | 72 |
| 418 | 20250401 | 121000 | 2261764725 | 44000 | 44000 | 44050 | 44000 | 188 |
| 419 | 20250401 | 120900 | 2253485625 | 44050 | 44000 | 44050 | 44000 | 50 |
| 420 | 20250401 | 120800 | 2251284025 | 44000 | 44000 | 44050 | 44000 | 84 |
| 421 | 20250401 | 120700 | 2247587525 | 44000 | 44000 | 44050 | 44000 | 41 |
| 422 | 20250401 | 120600 | 2245783275 | 44000 | 44050 | 44050 | 44000 | 101 |
| 423 | 20250401 | 120500 | 2241334825 | 44000 | 44050 | 44050 | 44000 | 112 |
| 424 | 20250401 | 120400 | 2236404825 | 44050 | 44000 | 44050 | 44000 | 61 |
| 425 | 20250401 | 120300 | 2233719575 | 44050 | 43950 | 44050 | 43950 | 391 |
| 426 | 20250401 | 120200 | 2216513525 | 43950 | 43950 | 43950 | 43950 | 63 |
| 427 | 20250401 | 120100 | 2213744675 | 43950 | 43950 | 43950 | 43900 | 99 |
| 428 | 20250401 | 120000 | 2209393925 | 43900 | 43900 | 43950 | 43900 | 123 |
| 429 | 20250401 | 115900 | 2203990475 | 43950 | 43900 | 43950 | 43900 | 117 |
| 430 | 20250401 | 115800 | 2198848825 | 43950 | 43900 | 43950 | 43900 | 64 |
| 431 | 20250401 | 115700 | 2196037875 | 43900 | 43900 | 43950 | 43900 | 51 |
| 432 | 20250401 | 115600 | 2193798025 | 43900 | 43900 | 43950 | 43900 | 50 |
| 433 | 20250401 | 115500 | 2191602525 | 43900 | 43900 | 43950 | 43900 | 44 |
| 434 | 20250401 | 115400 | 2189670675 | 43950 | 43950 | 43950 | 43900 | 96 |
| 435 | 20250401 | 115300 | 2185454875 | 43900 | 43900 | 43900 | 43900 | 51 |
| 436 | 20250401 | 115200 | 2183215975 | 43900 | 43950 | 43950 | 43900 | 21 |
| 437 | 20250401 | 115100 | 2182293825 | 44000 | 43900 | 44000 | 43900 | 90 |
| 438 | 20250401 | 115000 | 2178337325 | 43900 | 43900 | 43950 | 43900 | 59 |
| 439 | 20250401 | 114900 | 2175746375 | 43900 | 43900 | 43900 | 43900 | 152 |
| 440 | 20250401 | 114800 | 2169073575 | 43900 | 43850 | 43950 | 43850 | 217 |
| 441 | 20250401 | 114700 | 2159548025 | 43850 | 43900 | 43900 | 43850 | 103 |
| 442 | 20250401 | 114600 | 2155029375 | 43900 | 43850 | 43900 | 43850 | 39 |
| 443 | 20250401 | 114500 | 2153318275 | 43900 | 43850 | 43900 | 43850 | 40 |
| 444 | 20250401 | 114400 | 2151563875 | 43850 | 43850 | 43850 | 43850 | 60 |
| 445 | 20250401 | 114300 | 2148932875 | 43850 | 43900 | 43900 | 43850 | 221 |
| 446 | 20250401 | 114200 | 2139236525 | 43850 | 43900 | 43900 | 43850 | 113 |
| 447 | 20250401 | 114100 | 2134277375 | 43850 | 43850 | 43900 | 43850 | 58 |
| 448 | 20250401 | 114000 | 2131733825 | 43850 | 43900 | 43900 | 43850 | 107 |
| 449 | 20250401 | 113900 | 2127041225 | 43900 | 43850 | 43900 | 43850 | 278 |
| 450 | 20250401 | 113800 | 2114843425 | 43850 | 43900 | 43900 | 43850 | 94 |
| 451 | 20250401 | 113700 | 2110721475 | 43900 | 43850 | 43900 | 43850 | 38 |
| 452 | 20250401 | 113600 | 2109054875 | 43850 | 43900 | 43950 | 43850 | 56 |
| 453 | 20250401 | 113500 | 2106595225 | 43800 | 43850 | 43950 | 43800 | 294 |
| 454 | 20250401 | 113400 | 2093695025 | 43850 | 43900 | 43900 | 43850 | 79 |
| 455 | 20250401 | 113300 | 2090228725 | 43900 | 43900 | 43900 | 43850 | 166 |
| 456 | 20250401 | 113200 | 2082942825 | 43900 | 43900 | 43900 | 43850 | 79 |
| 457 | 20250401 | 113100 | 2079475875 | 43900 | 43900 | 43950 | 43900 | 146 |
| 458 | 20250401 | 113000 | 2073066175 | 43900 | 43950 | 43950 | 43900 | 98 |
| 459 | 20250401 | 112900 | 2068763725 | 43900 | 43900 | 43900 | 43900 | 59 |
| 460 | 20250401 | 112800 | 2066173625 | 43900 | 43900 | 43900 | 43900 | 37 |
| 461 | 20250401 | 112700 | 2064549325 | 43900 | 43900 | 43900 | 43900 | 142 |
| 462 | 20250401 | 112600 | 2058315525 | 43950 | 43950 | 43950 | 43900 | 161 |
| 463 | 20250401 | 112500 | 2051242375 | 43950 | 43900 | 43950 | 43900 | 53 |
| 464 | 20250401 | 112400 | 2048913675 | 43950 | 43950 | 43950 | 43950 | 21 |
| 465 | 20250401 | 112300 | 2047990725 | 43950 | 43900 | 43950 | 43900 | 125 |
| 466 | 20250401 | 112200 | 2042498375 | 43900 | 43850 | 43900 | 43850 | 122 |
| 467 | 20250401 | 112100 | 2037143625 | 43850 | 43850 | 43850 | 43850 | 35 |
| 468 | 20250401 | 112000 | 2035608875 | 43850 | 43900 | 43900 | 43850 | 202 |
| 469 | 20250401 | 111900 | 2026742775 | 43900 | 43900 | 43900 | 43900 | 70 |
| 470 | 20250401 | 111800 | 2023669775 | 43900 | 43900 | 43900 | 43850 | 46 |
| 471 | 20250401 | 111700 | 2021650725 | 43850 | 43900 | 43900 | 43850 | 93 |
| 472 | 20250401 | 111600 | 2017570825 | 43850 | 43800 | 43900 | 43800 | 218 |
| 473 | 20250401 | 111500 | 2008010075 | 43800 | 43800 | 43800 | 43800 | 35 |
| 474 | 20250401 | 111400 | 2006477075 | 43800 | 43825 | 43850 | 43800 | 91 |
| 475 | 20250401 | 111300 | 2002490950 | 43825 | 43800 | 43850 | 43800 | 25 |
| 476 | 20250401 | 111200 | 2001395700 | 43800 | 43750 | 43800 | 43750 | 32 |
| 477 | 20250401 | 111100 | 1999994150 | 43800 | 43850 | 43850 | 43750 | 510 |
| 478 | 20250401 | 111000 | 1977655300 | 43850 | 43800 | 43900 | 43800 | 101 |
| 479 | 20250401 | 110900 | 1973227100 | 43800 | 43750 | 43800 | 43750 | 150 |
| 480 | 20250401 | 110800 | 1966658650 | 43750 | 43750 | 43800 | 43700 | 106 |
| 481 | 20250401 | 110700 | 1962021100 | 43750 | 43750 | 43750 | 43700 | 300 |
| 482 | 20250401 | 110600 | 1948896950 | 43750 | 43800 | 43850 | 43700 | 382 |
| 483 | 20250401 | 110500 | 1932181300 | 43800 | 43800 | 43800 | 43800 | 120 |
| 484 | 20250401 | 110400 | 1926925300 | 43750 | 43800 | 43900 | 43700 | 387 |
| 485 | 20250401 | 110300 | 1909984150 | 43850 | 43750 | 43900 | 43750 | 337 |
| 486 | 20250401 | 110200 | 1895212900 | 43750 | 43750 | 43800 | 43700 | 101 |
| 487 | 20250401 | 110100 | 1890794250 | 43750 | 43700 | 43775 | 43700 | 123 |
| 488 | 20250401 | 110000 | 1885416675 | 43700 | 43650 | 43700 | 43650 | 105 |
| 489 | 20250401 | 105900 | 1880832625 | 43650 | 43650 | 43700 | 43650 | 69 |
| 490 | 20250401 | 105800 | 1877820025 | 43650 | 43600 | 43650 | 43600 | 31 |
| 491 | 20250401 | 105700 | 1876467225 | 43600 | 43650 | 43650 | 43600 | 130 |
| 492 | 20250401 | 105600 | 1870794225 | 43600 | 43600 | 43650 | 43600 | 78 |
| 493 | 20250401 | 105500 | 1867393325 | 43625 | 43600 | 43650 | 43600 | 50 |
| 494 | 20250401 | 105400 | 1865211850 | 43600 | 43600 | 43600 | 43600 | 37 |
| 495 | 20250401 | 105300 | 1863598650 | 43600 | 43600 | 43650 | 43600 | 295 |
| 496 | 20250401 | 105200 | 1850734250 | 43600 | 43600 | 43650 | 43600 | 59 |
| 497 | 20250401 | 105100 | 1848160300 | 43600 | 43600 | 43600 | 43600 | 76 |
| 498 | 20250401 | 105000 | 1844846700 | 43600 | 43600 | 43650 | 43600 | 124 |
| 499 | 20250401 | 104900 | 1839439300 | 43600 | 43600 | 43650 | 43600 | 87 |
| 500 | 20250401 | 104800 | 1835644000 | 43600 | 43600 | 43650 | 43600 | 42 |
| 501 | 20250401 | 104700 | 1833811450 | 43600 | 43650 | 43650 | 43600 | 105 |
| 502 | 20250401 | 104600 | 1829230100 | 43600 | 43600 | 43650 | 43600 | 506 |
| 503 | 20250401 | 104500 | 1807156700 | 43600 | 43400 | 43600 | 43400 | 1076 |
| 504 | 20250401 | 104400 | 1760295600 | 43400 | 43500 | 43550 | 43400 | 247 |
| 505 | 20250401 | 104300 | 1749554450 | 43450 | 43450 | 43450 | 43400 | 22 |
| 506 | 20250401 | 104200 | 1748599400 | 43350 | 43300 | 43500 | 43300 | 368 |
| 507 | 20250401 | 104100 | 1732624350 | 43300 | 43350 | 43350 | 43300 | 154 |
| 508 | 20250401 | 104000 | 1725950900 | 43300 | 43300 | 43300 | 43300 | 54 |
| 509 | 20250401 | 103900 | 1723612700 | 43350 | 43300 | 43350 | 43300 | 43 |
| 510 | 20250401 | 103800 | 1721750550 | 43300 | 43300 | 43350 | 43300 | 100 |
| 511 | 20250401 | 103700 | 1717420150 | 43300 | 43300 | 43350 | 43300 | 48 |
| 512 | 20250401 | 103600 | 1715341700 | 43300 | 43300 | 43350 | 43300 | 42 |
| 513 | 20250401 | 103500 | 1713522850 | 43300 | 43350 | 43400 | 43300 | 109 |
| 514 | 20250401 | 103400 | 1708798600 | 43350 | 43350 | 43400 | 43350 | 39 |
| 515 | 20250401 | 103300 | 1707107800 | 43350 | 43400 | 43450 | 43350 | 255 |
| 516 | 20250401 | 103200 | 1696036750 | 43400 | 43350 | 43400 | 43350 | 173 |
| 517 | 20250401 | 103100 | 1688529800 | 43350 | 43400 | 43400 | 43350 | 67 |
| 518 | 20250401 | 103000 | 1685625300 | 43350 | 43350 | 43400 | 43350 | 65 |
| 519 | 20250401 | 102900 | 1682805700 | 43350 | 43300 | 43500 | 43300 | 216 |
| 520 | 20250401 | 102800 | 1673427100 | 43350 | 43350 | 43350 | 43350 | 205 |
| 521 | 20250401 | 102700 | 1664540350 | 43350 | 43400 | 43400 | 43350 | 81 |
| 522 | 20250401 | 102600 | 1661026900 | 43400 | 43475 | 43475 | 43400 | 144 |
| 523 | 20250401 | 102500 | 1654773525 | 43500 | 43500 | 43500 | 43500 | 136 |
| 524 | 20250401 | 102400 | 1648857525 | 43500 | 43500 | 43550 | 43500 | 95 |
| 525 | 20250401 | 102300 | 1644724775 | 43500 | 43500 | 43500 | 43500 | 73 |
| 526 | 20250401 | 102200 | 1641549275 | 43500 | 43600 | 43600 | 43500 | 42 |
| 527 | 20250401 | 102100 | 1639719875 | 43500 | 43500 | 43600 | 43500 | 515 |
| 528 | 20250401 | 102000 | 1617299125 | 43500 | 43500 | 43550 | 43500 | 77 |
| 529 | 20250401 | 101900 | 1613948675 | 43500 | 43550 | 43550 | 43500 | 83 |
| 530 | 20250401 | 101800 | 1610334875 | 43600 | 43500 | 43600 | 43500 | 50 |
| 531 | 20250401 | 101700 | 1608157775 | 43550 | 43500 | 43550 | 43500 | 83 |
| 532 | 20250401 | 101600 | 1604546625 | 43550 | 43500 | 43600 | 43500 | 18 |
| 533 | 20250401 | 101500 | 1603763175 | 43550 | 43500 | 43600 | 43500 | 328 |
| 534 | 20250401 | 101400 | 1589477125 | 43550 | 43500 | 43550 | 43500 | 164 |
| 535 | 20250401 | 101300 | 1582342875 | 43500 | 43500 | 43525 | 43500 | 247 |
| 536 | 20250401 | 101200 | 1571598250 | 43450 | 43450 | 43550 | 43450 | 710 |
| 537 | 20250401 | 101100 | 1540742100 | 43450 | 43250 | 43500 | 43200 | 519 |
| 538 | 20250401 | 101000 | 1518220200 | 43200 | 43150 | 43250 | 43150 | 121 |
| 539 | 20250401 | 100900 | 1512991750 | 43200 | 43150 | 43200 | 43150 | 41 |
| 540 | 20250401 | 100800 | 1511221750 | 43150 | 43200 | 43200 | 43150 | 438 |
| 541 | 20250401 | 100700 | 1492312700 | 43150 | 43150 | 43150 | 43150 | 87 |
| 542 | 20250401 | 100600 | 1488558650 | 43150 | 43100 | 43150 | 43100 | 145 |
| 543 | 20250401 | 100500 | 1482302650 | 43100 | 43100 | 43150 | 43100 | 69 |
| 544 | 20250401 | 100400 | 1479326850 | 43200 | 43100 | 43200 | 43100 | 70 |
| 545 | 20250401 | 100300 | 1476306000 | 43100 | 43100 | 43200 | 43100 | 203 |
| 546 | 20250401 | 100200 | 1467549500 | 43100 | 43200 | 43200 | 43100 | 84 |
| 547 | 20250401 | 100100 | 1463924400 | 43150 | 43150 | 43200 | 43100 | 434 |
| 548 | 20250401 | 100000 | 1445198800 | 43050 | 43050 | 43150 | 43050 | 333 |
| 549 | 20250401 | 095900 | 1430852050 | 43100 | 43100 | 43150 | 43100 | 92 |
| 550 | 20250401 | 095800 | 1426885450 | 43100 | 43050 | 43100 | 43000 | 644 |
| 551 | 20250401 | 095700 | 1399185200 | 43050 | 43100 | 43100 | 43050 | 542 |
| 552 | 20250401 | 095600 | 1375839950 | 43150 | 43150 | 43150 | 43100 | 8 |
| 553 | 20250401 | 095500 | 1375494800 | 43150 | 43100 | 43150 | 43100 | 2 |
| 554 | 20250401 | 095400 | 1375408550 | 43150 | 43100 | 43150 | 43100 | 144 |
| 555 | 20250401 | 095300 | 1369200650 | 43100 | 43200 | 43200 | 43100 | 4412 |
| 556 | 20250401 | 095200 | 1178994800 | 43150 | 43150 | 43150 | 43150 | 116 |
| 557 | 20250401 | 095100 | 1173989400 | 43150 | 43150 | 43150 | 43100 | 304 |
| 558 | 20250401 | 095000 | 1160873100 | 43100 | 43250 | 43250 | 43100 | 1104 |
| 559 | 20250401 | 094900 | 1113241650 | 43250 | 43250 | 43250 | 43250 | 7 |
| 560 | 20250401 | 094800 | 1112938900 | 43200 | 43200 | 43250 | 43200 | 333 |
| 561 | 20250401 | 094700 | 1098553250 | 43250 | 43250 | 43250 | 43250 | 45 |
| 562 | 20250401 | 094600 | 1096607000 | 43300 | 43250 | 43300 | 43250 | 109 |
| 563 | 20250401 | 094500 | 1091892700 | 43250 | 43300 | 43300 | 43250 | 36 |
| 564 | 20250401 | 094400 | 1090335600 | 43300 | 43300 | 43300 | 43300 | 42 |
| 565 | 20250401 | 094300 | 1088517000 | 43350 | 43350 | 43350 | 43300 | 153 |
| 566 | 20250401 | 094200 | 1081889900 | 43350 | 43350 | 43400 | 43350 | 121 |
| 567 | 20250401 | 094100 | 1076643250 | 43350 | 43400 | 43500 | 43350 | 286 |
| 568 | 20250401 | 094000 | 1064233750 | 43400 | 43300 | 43400 | 43250 | 223 |
| 569 | 20250401 | 093900 | 1054567300 | 43300 | 43350 | 43350 | 43250 | 63 |
| 570 | 20250401 | 093800 | 1051841400 | 43300 | 43250 | 43300 | 43250 | 8 |
| 571 | 20250401 | 093700 | 1051495050 | 43250 | 43150 | 43400 | 43150 | 399 |
| 572 | 20250401 | 093600 | 1034266250 | 43150 | 43150 | 43150 | 43150 | 1 |
| 573 | 20250401 | 093500 | 1034223100 | 43150 | 43250 | 43250 | 43150 | 423 |
| 574 | 20250401 | 093400 | 1015970500 | 43100 | 43200 | 43200 | 43100 | 330 |
| 575 | 20250401 | 093300 | 1001726400 | 43200 | 43250 | 43250 | 43200 | 361 |
| 576 | 20250401 | 093200 | 986125500 | 43250 | 43350 | 43350 | 43250 | 409 |
| 577 | 20250401 | 093100 | 968418450 | 43400 | 43350 | 43500 | 43150 | 3735 |
| 578 | 20250401 | 093000 | 807005050 | 43400 | 43750 | 43800 | 43200 | 1915 |
| 579 | 20250401 | 092900 | 723671550 | 43750 | 43800 | 43800 | 43750 | 93 |
| 580 | 20250401 | 092800 | 719601300 | 43800 | 43900 | 43900 | 43750 | 874 |
| 581 | 20250401 | 092700 | 681265750 | 43900 | 43900 | 43950 | 43900 | 33 |
| 582 | 20250401 | 092600 | 679817000 | 43900 | 43900 | 43900 | 43850 | 1039 |
| 583 | 20250401 | 092500 | 634209100 | 43900 | 43950 | 43950 | 43850 | 507 |
| 584 | 20250401 | 092400 | 611948350 | 43900 | 43950 | 43950 | 43900 | 193 |
| 585 | 20250401 | 092300 | 603466700 | 44000 | 44050 | 44075 | 43950 | 459 |
| 586 | 20250401 | 092200 | 583272825 | 44050 | 44050 | 44100 | 44000 | 173 |
| 587 | 20250401 | 092100 | 575653875 | 44100 | 44150 | 44150 | 44000 | 199 |
| 588 | 20250401 | 092000 | 566886875 | 44100 | 44150 | 44150 | 44050 | 299 |
| 589 | 20250401 | 091900 | 553699875 | 44150 | 44150 | 44150 | 44100 | 244 |
| 590 | 20250401 | 091800 | 542927575 | 44150 | 44150 | 44200 | 44150 | 385 |
| 591 | 20250401 | 091700 | 525922125 | 44150 | 44150 | 44150 | 44150 | 16 |
| 592 | 20250401 | 091600 | 525215725 | 44100 | 44200 | 44200 | 44100 | 280 |
| 593 | 20250401 | 091500 | 512846725 | 44200 | 44150 | 44250 | 44050 | 117 |
| 594 | 20250401 | 091400 | 507685425 | 44200 | 44200 | 44250 | 44150 | 133 |
| 595 | 20250401 | 091300 | 501811325 | 44250 | 44200 | 44250 | 44200 | 350 |
| 596 | 20250401 | 091200 | 486339225 | 44200 | 44100 | 44225 | 44100 | 1084 |
| 597 | 20250401 | 091100 | 438481650 | 44100 | 44000 | 44100 | 44000 | 284 |
| 598 | 20250401 | 091000 | 425968900 | 44000 | 43950 | 44150 | 43950 | 579 |
| 599 | 20250401 | 090900 | 400475150 | 44000 | 44050 | 44100 | 44000 | 417 |
| 600 | 20250401 | 090800 | 382122000 | 44050 | 44100 | 44100 | 44050 | 259 |
| 601 | 20250401 | 090700 | 370711750 | 44100 | 44200 | 44200 | 44050 | 1083 |
| 602 | 20250401 | 090600 | 322907150 | 44250 | 44250 | 44300 | 44200 | 433 |
| 603 | 20250401 | 090500 | 303763150 | 44250 | 44450 | 44450 | 44250 | 487 |
| 604 | 20250401 | 090400 | 282205150 | 44350 | 44400 | 44450 | 44300 | 552 |
| 605 | 20250401 | 090300 | 257725200 | 44450 | 44500 | 44500 | 44350 | 946 |
| 606 | 20250401 | 090200 | 215704200 | 44450 | 44400 | 44500 | 44250 | 704 |
| 607 | 20250401 | 090100 | 184452450 | 44450 | 44300 | 44700 | 44300 | 736 |
| 608 | 20250401 | 090000 | 151702900 | 44450 | 44200 | 44800 | 43900 | 3424 |