32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 184600 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 14788 |
| 3 | 20250403 | 184500 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 4 | 20250403 | 184400 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 5 | 20250403 | 184300 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 6 | 20250403 | 184200 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 7 | 20250403 | 184100 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 8 | 20250403 | 184000 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 9 | 20250403 | 183900 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 10 | 20250403 | 183800 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 11 | 20250403 | 183700 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 12 | 20250403 | 183600 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 13 | 20250403 | 183500 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 14 | 20250403 | 183400 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 15 | 20250403 | 183300 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 16 | 20250403 | 183200 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 17 | 20250403 | 183100 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 18 | 20250403 | 183000 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 19 | 20250403 | 182900 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 20 | 20250403 | 182800 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 21 | 20250403 | 182700 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 22 | 20250403 | 182600 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 23 | 20250403 | 182500 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 24 | 20250403 | 182400 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 25 | 20250403 | 182300 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 26 | 20250403 | 182200 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 27 | 20250403 | 182100 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 28 | 20250403 | 182000 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 29 | 20250403 | 181900 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 30 | 20250403 | 181800 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 31 | 20250403 | 181700 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 32 | 20250403 | 181600 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 14788 |
| 33 | 20250403 | 181500 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 34 | 20250403 | 181400 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 35 | 20250403 | 181300 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 36 | 20250403 | 181200 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 37 | 20250403 | 181100 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 38 | 20250403 | 181000 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 39 | 20250403 | 180900 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 40 | 20250403 | 180800 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 41 | 20250403 | 180700 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 42 | 20250403 | 180600 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 43 | 20250403 | 180500 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 44 | 20250403 | 180400 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 45 | 20250403 | 180300 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 46 | 20250403 | 180200 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 47 | 20250403 | 180100 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 48 | 20250403 | 180000 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 49 | 20250403 | 175900 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 50 | 20250403 | 175800 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 51 | 20250403 | 175700 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 52 | 20250403 | 175600 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 53 | 20250403 | 175500 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 54 | 20250403 | 175400 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 55 | 20250403 | 175300 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 56 | 20250403 | 175200 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 57 | 20250403 | 175100 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 58 | 20250403 | 175000 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 59 | 20250403 | 174900 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 60 | 20250403 | 174800 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 61 | 20250403 | 174700 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 62 | 20250403 | 174600 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 14788 |
| 63 | 20250403 | 174500 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 64 | 20250403 | 174400 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 65 | 20250403 | 174300 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 66 | 20250403 | 174200 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 67 | 20250403 | 174100 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 68 | 20250403 | 174000 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 69 | 20250403 | 173900 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 70 | 20250403 | 173800 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 71 | 20250403 | 173700 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 72 | 20250403 | 173600 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 73 | 20250403 | 173500 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 74 | 20250403 | 173400 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 75 | 20250403 | 173300 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 76 | 20250403 | 173200 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 77 | 20250403 | 173100 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 78 | 20250403 | 173000 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 79 | 20250403 | 172900 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 80 | 20250403 | 172800 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 81 | 20250403 | 172700 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 82 | 20250403 | 172600 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 83 | 20250403 | 172500 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 84 | 20250403 | 172400 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 85 | 20250403 | 172300 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 86 | 20250403 | 172200 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 87 | 20250403 | 172100 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 88 | 20250403 | 172000 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 89 | 20250403 | 171900 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 90 | 20250403 | 171800 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 91 | 20250403 | 171700 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 92 | 20250403 | 171600 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 14788 |
| 93 | 20250403 | 171500 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 94 | 20250403 | 171400 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 95 | 20250403 | 171300 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 96 | 20250403 | 171200 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 97 | 20250403 | 171100 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 98 | 20250403 | 171000 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 99 | 20250403 | 170900 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 100 | 20250403 | 170800 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 101 | 20250403 | 170700 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 102 | 20250403 | 170600 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 103 | 20250403 | 170500 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 104 | 20250403 | 170400 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 105 | 20250403 | 170300 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 106 | 20250403 | 170200 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 107 | 20250403 | 170100 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 108 | 20250403 | 170000 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 109 | 20250403 | 165900 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 110 | 20250403 | 165800 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 111 | 20250403 | 165700 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 112 | 20250403 | 165600 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 113 | 20250403 | 165500 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 114 | 20250403 | 165400 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 115 | 20250403 | 165300 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 116 | 20250403 | 165200 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 117 | 20250403 | 165100 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 118 | 20250403 | 165000 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 119 | 20250403 | 164900 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 120 | 20250403 | 164800 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 121 | 20250403 | 164700 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 122 | 20250403 | 164600 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 14788 |
| 123 | 20250403 | 164500 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 124 | 20250403 | 164400 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 125 | 20250403 | 164300 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 126 | 20250403 | 164200 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 127 | 20250403 | 164100 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 128 | 20250403 | 164000 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 129 | 20250403 | 163900 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 130 | 20250403 | 163800 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 131 | 20250403 | 163700 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 132 | 20250403 | 163600 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 133 | 20250403 | 163500 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 134 | 20250403 | 163400 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 135 | 20250403 | 163300 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 136 | 20250403 | 163200 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 137 | 20250403 | 163100 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 138 | 20250403 | 163000 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 139 | 20250403 | 162900 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 140 | 20250403 | 162800 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 141 | 20250403 | 162700 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 142 | 20250403 | 162600 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 143 | 20250403 | 162500 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 144 | 20250403 | 162400 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 145 | 20250403 | 162300 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 146 | 20250403 | 162200 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 147 | 20250403 | 162100 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 148 | 20250403 | 162000 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 149 | 20250403 | 161900 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 150 | 20250403 | 161800 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 151 | 20250403 | 161700 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 152 | 20250403 | 161600 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 14788 |
| 153 | 20250403 | 161500 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 154 | 20250403 | 161400 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 155 | 20250403 | 161300 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 156 | 20250403 | 161200 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 157 | 20250403 | 161100 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 158 | 20250403 | 161000 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 159 | 20250403 | 160900 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 160 | 20250403 | 160800 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 161 | 20250403 | 160700 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 162 | 20250403 | 160600 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 163 | 20250403 | 160500 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 164 | 20250403 | 160400 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 165 | 20250403 | 160300 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 166 | 20250403 | 160200 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 167 | 20250403 | 160100 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 168 | 20250403 | 160000 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 169 | 20250403 | 155900 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 170 | 20250403 | 155800 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 171 | 20250403 | 155700 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 172 | 20250403 | 155600 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 173 | 20250403 | 155500 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 174 | 20250403 | 155400 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 175 | 20250403 | 155300 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 176 | 20250403 | 155200 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 177 | 20250403 | 155100 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 178 | 20250403 | 155000 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 179 | 20250403 | 154900 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 180 | 20250403 | 154800 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 181 | 20250403 | 154700 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 182 | 20250403 | 154600 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 14788 |
| 183 | 20250403 | 154500 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 184 | 20250403 | 154400 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 185 | 20250403 | 154300 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 186 | 20250403 | 154200 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 187 | 20250403 | 154100 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 188 | 20250403 | 154000 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 189 | 20250403 | 153900 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 190 | 20250403 | 153800 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 191 | 20250403 | 153700 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 192 | 20250403 | 153600 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 193 | 20250403 | 153500 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 194 | 20250403 | 153400 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 195 | 20250403 | 153300 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 196 | 20250403 | 153200 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 197 | 20250403 | 153100 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 198 | 20250403 | 153000 | 10147145000 | 45300 | 45300 | 45300 | 45300 | 14788 |
| 199 | 20250403 | 152900 | 9477248600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 200 | 20250403 | 152800 | 9477248600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 201 | 20250403 | 152700 | 9477248600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 202 | 20250403 | 152600 | 9477248600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 203 | 20250403 | 152500 | 9477248600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 204 | 20250403 | 152400 | 9477248600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 205 | 20250403 | 152300 | 9477248600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 206 | 20250403 | 152200 | 9477248600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 207 | 20250403 | 152100 | 9477248600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 208 | 20250403 | 152000 | 9477248600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 209 | 20250403 | 151900 | 9477248600 | 44950 | 44950 | 44950 | 44850 | 326 |
| 210 | 20250403 | 151800 | 9462604550 | 44900 | 44950 | 45000 | 44900 | 561 |
| 211 | 20250403 | 151700 | 9437402650 | 45000 | 45050 | 45050 | 45000 | 503 |
| 212 | 20250403 | 151600 | 9414758800 | 45050 | 45000 | 45050 | 44950 | 445 |
| 213 | 20250403 | 151500 | 9394732300 | 44950 | 45000 | 45000 | 44950 | 558 |
| 214 | 20250403 | 151400 | 9369624100 | 45000 | 44950 | 45000 | 44950 | 519 |
| 215 | 20250403 | 151300 | 9346274750 | 45000 | 45000 | 45000 | 44950 | 468 |
| 216 | 20250403 | 151200 | 9325219200 | 45000 | 45050 | 45050 | 44950 | 596 |
| 217 | 20250403 | 151100 | 9298400650 | 45050 | 45100 | 45100 | 45000 | 707 |
| 218 | 20250403 | 151000 | 9266550850 | 45100 | 45100 | 45100 | 45050 | 579 |
| 219 | 20250403 | 150900 | 9240439750 | 45100 | 45100 | 45100 | 45050 | 915 |
| 220 | 20250403 | 150800 | 9199175750 | 45100 | 45100 | 45100 | 45050 | 1226 |
| 221 | 20250403 | 150700 | 9143886300 | 45100 | 45050 | 45100 | 45000 | 940 |
| 222 | 20250403 | 150600 | 9101537200 | 45050 | 45050 | 45100 | 45000 | 1190 |
| 223 | 20250403 | 150500 | 9047922000 | 45050 | 45100 | 45100 | 45000 | 1104 |
| 224 | 20250403 | 150400 | 8998158300 | 45050 | 45100 | 45150 | 45050 | 1101 |
| 225 | 20250403 | 150300 | 8948520500 | 45050 | 45100 | 45100 | 45050 | 852 |
| 226 | 20250403 | 150200 | 8910096600 | 45100 | 45100 | 45100 | 45050 | 1069 |
| 227 | 20250403 | 150100 | 8861889400 | 45100 | 45050 | 45100 | 45000 | 3251 |
| 228 | 20250403 | 150000 | 8715503150 | 45050 | 45000 | 45050 | 44950 | 1332 |
| 229 | 20250403 | 145900 | 8655536750 | 44950 | 45000 | 45000 | 44950 | 950 |
| 230 | 20250403 | 145800 | 8612797850 | 45000 | 45000 | 45000 | 44950 | 490 |
| 231 | 20250403 | 145700 | 8590749050 | 45000 | 45000 | 45000 | 44950 | 284 |
| 232 | 20250403 | 145600 | 8577970100 | 45000 | 45000 | 45000 | 44950 | 430 |
| 233 | 20250403 | 145500 | 8558625600 | 45000 | 45050 | 45050 | 44950 | 321 |
| 234 | 20250403 | 145400 | 8544177300 | 45000 | 45000 | 45050 | 45000 | 413 |
| 235 | 20250403 | 145300 | 8525580600 | 45050 | 45000 | 45050 | 44950 | 695 |
| 236 | 20250403 | 145200 | 8494299350 | 45050 | 45050 | 45050 | 45000 | 616 |
| 237 | 20250403 | 145100 | 8466560050 | 45000 | 45000 | 45050 | 45000 | 390 |
| 238 | 20250403 | 145000 | 8448991450 | 45000 | 44950 | 45050 | 44950 | 1002 |
| 239 | 20250403 | 144900 | 8403893850 | 45000 | 44950 | 45000 | 44950 | 543 |
| 240 | 20250403 | 144800 | 8379471250 | 44950 | 45000 | 45050 | 44950 | 664 |
| 241 | 20250403 | 144700 | 8349586100 | 45050 | 45050 | 45050 | 45000 | 525 |
| 242 | 20250403 | 144600 | 8325943500 | 45050 | 45050 | 45050 | 45000 | 386 |
| 243 | 20250403 | 144500 | 8308564300 | 45050 | 45000 | 45050 | 45000 | 296 |
| 244 | 20250403 | 144400 | 8295231650 | 45050 | 45050 | 45050 | 45000 | 547 |
| 245 | 20250403 | 144300 | 8270602200 | 45000 | 45050 | 45050 | 45000 | 1165 |
| 246 | 20250403 | 144200 | 8218128300 | 45050 | 45000 | 45050 | 45000 | 340 |
| 247 | 20250403 | 144100 | 8202816700 | 45050 | 45000 | 45050 | 45000 | 1132 |
| 248 | 20250403 | 144000 | 8151825900 | 45050 | 45050 | 45100 | 45000 | 854 |
| 249 | 20250403 | 143900 | 8113361250 | 45050 | 45100 | 45100 | 45050 | 558 |
| 250 | 20250403 | 143800 | 8088213050 | 45050 | 45050 | 45100 | 45050 | 4181 |
| 251 | 20250403 | 143700 | 7899800950 | 45050 | 45100 | 45100 | 45050 | 336 |
| 252 | 20250403 | 143600 | 7884649800 | 45100 | 45100 | 45100 | 45050 | 328 |
| 253 | 20250403 | 143500 | 7869861500 | 45050 | 45050 | 45050 | 45000 | 1635 |
| 254 | 20250403 | 143400 | 7796260500 | 45050 | 45100 | 45150 | 45050 | 1570 |
| 255 | 20250403 | 143300 | 7725519900 | 45100 | 45100 | 45100 | 45050 | 594 |
| 256 | 20250403 | 143200 | 7698734900 | 45100 | 45100 | 45100 | 45050 | 415 |
| 257 | 20250403 | 143100 | 7680020850 | 45100 | 45150 | 45150 | 45050 | 1903 |
| 258 | 20250403 | 143000 | 7594177500 | 45200 | 45100 | 45250 | 45100 | 8107 |
| 259 | 20250403 | 142900 | 7227880000 | 45150 | 45100 | 45150 | 45100 | 235 |
| 260 | 20250403 | 142800 | 7217272200 | 45150 | 45100 | 45150 | 45050 | 1412 |
| 261 | 20250403 | 142700 | 7153580900 | 45100 | 45100 | 45100 | 45050 | 216 |
| 262 | 20250403 | 142600 | 7143839900 | 45050 | 45100 | 45100 | 45050 | 452 |
| 263 | 20250403 | 142500 | 7123461600 | 45100 | 45100 | 45100 | 45050 | 341 |
| 264 | 20250403 | 142400 | 7108083750 | 45100 | 45050 | 45100 | 45050 | 184 |
| 265 | 20250403 | 142300 | 7099786150 | 45050 | 45100 | 45100 | 45050 | 984 |
| 266 | 20250403 | 142200 | 7055444575 | 45050 | 45100 | 45100 | 45050 | 875 |
| 267 | 20250403 | 142100 | 7015984825 | 45100 | 45050 | 45100 | 45050 | 280 |
| 268 | 20250403 | 142000 | 7003359975 | 45050 | 45100 | 45100 | 45050 | 209 |
| 269 | 20250403 | 141900 | 6993940325 | 45100 | 45100 | 45100 | 45050 | 759 |
| 270 | 20250403 | 141800 | 6959737775 | 45050 | 45100 | 45100 | 45050 | 190 |
| 271 | 20250403 | 141700 | 6951169525 | 45100 | 45150 | 45150 | 45100 | 1058 |
| 272 | 20250403 | 141600 | 6903448025 | 45100 | 45150 | 45150 | 45100 | 337 |
| 273 | 20250403 | 141500 | 6888235075 | 45100 | 45150 | 45150 | 45100 | 752 |
| 274 | 20250403 | 141400 | 6854312125 | 45100 | 45150 | 45150 | 45100 | 375 |
| 275 | 20250403 | 141300 | 6837386075 | 45150 | 45150 | 45150 | 45100 | 198 |
| 276 | 20250403 | 141200 | 6828449475 | 45100 | 45100 | 45150 | 45100 | 354 |
| 277 | 20250403 | 141100 | 6812473525 | 45100 | 45150 | 45150 | 45100 | 218 |
| 278 | 20250403 | 141000 | 6802633175 | 45150 | 45150 | 45150 | 45100 | 290 |
| 279 | 20250403 | 140900 | 6789548625 | 45150 | 45150 | 45150 | 45100 | 427 |
| 280 | 20250403 | 140800 | 6770270875 | 45100 | 45100 | 45150 | 45100 | 177 |
| 281 | 20250403 | 140700 | 6762282125 | 45100 | 45100 | 45150 | 45100 | 242 |
| 282 | 20250403 | 140600 | 6751360225 | 45100 | 45100 | 45150 | 45100 | 193 |
| 283 | 20250403 | 140500 | 6742650675 | 45100 | 45100 | 45150 | 45100 | 405 |
| 284 | 20250403 | 140400 | 6724371775 | 45100 | 45150 | 45150 | 45100 | 208 |
| 285 | 20250403 | 140300 | 6714981275 | 45150 | 45150 | 45150 | 45100 | 204 |
| 286 | 20250403 | 140200 | 6705776975 | 45150 | 45150 | 45150 | 45100 | 592 |
| 287 | 20250403 | 140100 | 6679056525 | 45100 | 45150 | 45150 | 45100 | 162 |
| 288 | 20250403 | 140000 | 6671744025 | 45150 | 45150 | 45150 | 45100 | 357 |
| 289 | 20250403 | 135900 | 6655633675 | 45100 | 45150 | 45150 | 45100 | 144 |
| 290 | 20250403 | 135800 | 6649135425 | 45150 | 45150 | 45150 | 45100 | 252 |
| 291 | 20250403 | 135700 | 6637758725 | 45150 | 45100 | 45200 | 45100 | 352 |
| 292 | 20250403 | 135600 | 6621869475 | 45150 | 45200 | 45200 | 45100 | 271 |
| 293 | 20250403 | 135500 | 6609630475 | 45200 | 45200 | 45250 | 45150 | 539 |
| 294 | 20250403 | 135400 | 6585269825 | 45200 | 45150 | 45250 | 45150 | 155 |
| 295 | 20250403 | 135300 | 6578264975 | 45200 | 45250 | 45250 | 45150 | 335 |
| 296 | 20250403 | 135200 | 6563118725 | 45250 | 45150 | 45250 | 45150 | 191 |
| 297 | 20250403 | 135100 | 6554485475 | 45250 | 45200 | 45250 | 45150 | 364 |
| 298 | 20250403 | 135000 | 6538023325 | 45200 | 45250 | 45250 | 45175 | 511 |
| 299 | 20250403 | 134900 | 6514921225 | 45200 | 45200 | 45200 | 45150 | 786 |
| 300 | 20250403 | 134800 | 6479395075 | 45200 | 45150 | 45200 | 45100 | 418 |
| 301 | 20250403 | 134700 | 6460521575 | 45150 | 45100 | 45150 | 45100 | 353 |
| 302 | 20250403 | 134600 | 6444594825 | 45150 | 45150 | 45200 | 45150 | 495 |
| 303 | 20250403 | 134500 | 6422237275 | 45150 | 45200 | 45200 | 45150 | 127 |
| 304 | 20250403 | 134400 | 6416497975 | 45150 | 45200 | 45200 | 45150 | 340 |
| 305 | 20250403 | 134300 | 6401140175 | 45200 | 45150 | 45200 | 45100 | 475 |
| 306 | 20250403 | 134200 | 6379691675 | 45150 | 45150 | 45150 | 45100 | 214 |
| 307 | 20250403 | 134100 | 6370033975 | 45100 | 45100 | 45150 | 45100 | 251 |
| 308 | 20250403 | 134000 | 6358705075 | 45100 | 45100 | 45150 | 45100 | 186 |
| 309 | 20250403 | 133900 | 6350311125 | 45150 | 45100 | 45150 | 45100 | 182 |
| 310 | 20250403 | 133800 | 6342095375 | 45150 | 45150 | 45200 | 45100 | 377 |
| 311 | 20250403 | 133700 | 6325075375 | 45150 | 45200 | 45200 | 45150 | 480 |
| 312 | 20250403 | 133600 | 6303402025 | 45200 | 45200 | 45250 | 45150 | 1489 |
| 313 | 20250403 | 133500 | 6236098425 | 45150 | 45100 | 45200 | 45100 | 708 |
| 314 | 20250403 | 133400 | 6204133275 | 45100 | 45150 | 45150 | 45100 | 265 |
| 315 | 20250403 | 133300 | 6192172425 | 45100 | 45100 | 45150 | 45100 | 746 |
| 316 | 20250403 | 133200 | 6158527675 | 45100 | 45100 | 45150 | 45100 | 145 |
| 317 | 20250403 | 133100 | 6151986275 | 45150 | 45100 | 45150 | 45100 | 155 |
| 318 | 20250403 | 133000 | 6144992475 | 45100 | 45100 | 45150 | 45100 | 95 |
| 319 | 20250403 | 132900 | 6140707475 | 45100 | 45100 | 45150 | 45100 | 921 |
| 320 | 20250403 | 132800 | 6099168925 | 45150 | 45100 | 45150 | 45100 | 49 |
| 321 | 20250403 | 132700 | 6096957975 | 45100 | 45100 | 45150 | 45100 | 437 |
| 322 | 20250403 | 132600 | 6077248725 | 45100 | 45100 | 45150 | 45050 | 269 |
| 323 | 20250403 | 132500 | 6065117375 | 45100 | 45150 | 45150 | 45100 | 128 |
| 324 | 20250403 | 132400 | 6059343375 | 45150 | 45100 | 45150 | 45100 | 205 |
| 325 | 20250403 | 132300 | 6050094575 | 45150 | 45100 | 45150 | 45100 | 128 |
| 326 | 20250403 | 132200 | 6044320825 | 45100 | 45100 | 45150 | 45100 | 182 |
| 327 | 20250403 | 132100 | 6036111425 | 45150 | 45100 | 45150 | 45100 | 67 |
| 328 | 20250403 | 132000 | 6033088275 | 45100 | 45150 | 45150 | 45100 | 198 |
| 329 | 20250403 | 131900 | 6024158025 | 45100 | 45150 | 45150 | 45100 | 93 |
| 330 | 20250403 | 131800 | 6019962225 | 45150 | 45100 | 45150 | 45100 | 118 |
| 331 | 20250403 | 131700 | 6014639675 | 45150 | 45150 | 45200 | 45100 | 514 |
| 332 | 20250403 | 131600 | 5991432375 | 45150 | 45200 | 45200 | 45150 | 58 |
| 333 | 20250403 | 131500 | 5988812925 | 45150 | 45150 | 45200 | 45150 | 136 |
| 334 | 20250403 | 131400 | 5982672075 | 45150 | 45150 | 45150 | 45150 | 49 |
| 335 | 20250403 | 131300 | 5980459725 | 45150 | 45200 | 45200 | 45150 | 227 |
| 336 | 20250403 | 131200 | 5970208025 | 45200 | 45150 | 45200 | 45100 | 193 |
| 337 | 20250403 | 131100 | 5961494325 | 45150 | 45150 | 45200 | 45150 | 78 |
| 338 | 20250403 | 131000 | 5957971475 | 45150 | 45150 | 45200 | 45150 | 238 |
| 339 | 20250403 | 130900 | 5947223125 | 45150 | 45200 | 45200 | 45150 | 117 |
| 340 | 20250403 | 130800 | 5941935275 | 45200 | 45200 | 45200 | 45150 | 166 |
| 341 | 20250403 | 130700 | 5934434825 | 45150 | 45150 | 45200 | 45150 | 176 |
| 342 | 20250403 | 130600 | 5926487975 | 45200 | 45150 | 45200 | 45150 | 37 |
| 343 | 20250403 | 130500 | 5924816975 | 45150 | 45150 | 45150 | 45150 | 317 |
| 344 | 20250403 | 130400 | 5910504425 | 45150 | 45150 | 45200 | 45100 | 172 |
| 345 | 20250403 | 130300 | 5902740175 | 45150 | 45200 | 45200 | 45150 | 75 |
| 346 | 20250403 | 130200 | 5899353175 | 45200 | 45200 | 45200 | 45150 | 141 |
| 347 | 20250403 | 130100 | 5892986475 | 45150 | 45150 | 45200 | 45150 | 57 |
| 348 | 20250403 | 130000 | 5890412425 | 45200 | 45200 | 45200 | 45150 | 237 |
| 349 | 20250403 | 125900 | 5879709675 | 45150 | 45150 | 45200 | 45150 | 142 |
| 350 | 20250403 | 125800 | 5873298025 | 45200 | 45150 | 45200 | 45100 | 171 |
| 351 | 20250403 | 125700 | 5865575825 | 45150 | 45150 | 45150 | 45100 | 221 |
| 352 | 20250403 | 125600 | 5855601525 | 45150 | 45100 | 45200 | 45050 | 690 |
| 353 | 20250403 | 125500 | 5824452425 | 45100 | 45050 | 45100 | 45050 | 343 |
| 354 | 20250403 | 125400 | 5808988925 | 45100 | 45100 | 45100 | 45050 | 145 |
| 355 | 20250403 | 125300 | 5802454175 | 45100 | 45100 | 45100 | 45050 | 167 |
| 356 | 20250403 | 125200 | 5794923525 | 45050 | 45100 | 45100 | 45050 | 110 |
| 357 | 20250403 | 125100 | 5789964425 | 45050 | 45100 | 45150 | 45050 | 523 |
| 358 | 20250403 | 125000 | 5766377225 | 45100 | 45050 | 45150 | 45050 | 278 |
| 359 | 20250403 | 124900 | 5753841375 | 45100 | 45100 | 45150 | 45050 | 237 |
| 360 | 20250403 | 124800 | 5743154425 | 45050 | 45050 | 45100 | 45050 | 189 |
| 361 | 20250403 | 124700 | 5734631875 | 45050 | 45100 | 45150 | 45050 | 387 |
| 362 | 20250403 | 124600 | 5717183075 | 45100 | 45150 | 45150 | 45100 | 109 |
| 363 | 20250403 | 124500 | 5712267025 | 45100 | 45100 | 45150 | 45100 | 222 |
| 364 | 20250403 | 124400 | 5702252625 | 45050 | 45150 | 45150 | 45050 | 142 |
| 365 | 20250403 | 124300 | 5695848225 | 45100 | 45150 | 45150 | 45100 | 170 |
| 366 | 20250403 | 124200 | 5688180575 | 45150 | 45150 | 45150 | 45100 | 272 |
| 367 | 20250403 | 124100 | 5675903875 | 45150 | 45150 | 45200 | 45100 | 67 |
| 368 | 20250403 | 124000 | 5672879625 | 45150 | 45150 | 45200 | 45150 | 147 |
| 369 | 20250403 | 123900 | 5666239975 | 45150 | 45100 | 45200 | 45100 | 175 |
| 370 | 20250403 | 123800 | 5658339925 | 45150 | 45150 | 45150 | 45100 | 98 |
| 371 | 20250403 | 123700 | 5653918125 | 45100 | 45100 | 45150 | 45100 | 106 |
| 372 | 20250403 | 123600 | 5649136575 | 45100 | 45150 | 45150 | 45100 | 220 |
| 373 | 20250403 | 123500 | 5639207275 | 45100 | 45150 | 45150 | 45050 | 219 |
| 374 | 20250403 | 123400 | 5629328925 | 45100 | 45200 | 45200 | 45100 | 304 |
| 375 | 20250403 | 123300 | 5615606675 | 45150 | 45200 | 45200 | 45150 | 101 |
| 376 | 20250403 | 123200 | 5611044325 | 45200 | 45200 | 45200 | 45150 | 145 |
| 377 | 20250403 | 123100 | 5604496925 | 45200 | 45150 | 45200 | 45100 | 222 |
| 378 | 20250403 | 123000 | 5594474225 | 45150 | 45150 | 45150 | 45100 | 234 |
| 379 | 20250403 | 122900 | 5583913825 | 45150 | 45100 | 45150 | 45100 | 131 |
| 380 | 20250403 | 122800 | 5578003325 | 45100 | 45100 | 45150 | 45100 | 180 |
| 381 | 20250403 | 122700 | 5569881875 | 45150 | 45100 | 45150 | 45100 | 90 |
| 382 | 20250403 | 122600 | 5565821025 | 45100 | 45100 | 45150 | 45050 | 153 |
| 383 | 20250403 | 122500 | 5558920225 | 45100 | 45150 | 45150 | 45050 | 438 |
| 384 | 20250403 | 122400 | 5539168200 | 45100 | 45100 | 45100 | 45050 | 162 |
| 385 | 20250403 | 122300 | 5531865050 | 45100 | 45100 | 45100 | 45050 | 158 |
| 386 | 20250403 | 122200 | 5524740600 | 45100 | 45050 | 45100 | 45050 | 293 |
| 387 | 20250403 | 122100 | 5511529650 | 45050 | 45100 | 45100 | 45050 | 182 |
| 388 | 20250403 | 122000 | 5503323100 | 45050 | 45100 | 45100 | 45050 | 548 |
| 389 | 20250403 | 121900 | 5478632450 | 45050 | 45050 | 45100 | 45050 | 199 |
| 390 | 20250403 | 121800 | 5469667350 | 45050 | 45100 | 45100 | 45050 | 212 |
| 391 | 20250403 | 121700 | 5460107450 | 45050 | 45100 | 45100 | 45050 | 187 |
| 392 | 20250403 | 121600 | 5451679650 | 45100 | 45100 | 45100 | 45050 | 117 |
| 393 | 20250403 | 121500 | 5446405350 | 45100 | 45050 | 45100 | 45050 | 267 |
| 394 | 20250403 | 121400 | 5434365350 | 45050 | 45050 | 45100 | 45050 | 145 |
| 395 | 20250403 | 121300 | 5427831900 | 45100 | 45050 | 45100 | 45050 | 256 |
| 396 | 20250403 | 121200 | 5416287750 | 45100 | 45050 | 45100 | 45050 | 129 |
| 397 | 20250403 | 121100 | 5410470500 | 45050 | 45050 | 45100 | 45050 | 281 |
| 398 | 20250403 | 121000 | 5397804900 | 45050 | 45050 | 45050 | 45000 | 366 |
| 399 | 20250403 | 120900 | 5381317600 | 45050 | 45050 | 45050 | 45000 | 201 |
| 400 | 20250403 | 120800 | 5372265950 | 45050 | 45000 | 45050 | 45000 | 141 |
| 401 | 20250403 | 120700 | 5365917450 | 45000 | 45050 | 45050 | 45000 | 234 |
| 402 | 20250403 | 120600 | 5355379400 | 45000 | 45050 | 45050 | 45000 | 135 |
| 403 | 20250403 | 120500 | 5349300700 | 45000 | 45000 | 45050 | 45000 | 72 |
| 404 | 20250403 | 120400 | 5346060300 | 45000 | 45000 | 45050 | 44950 | 381 |
| 405 | 20250403 | 120300 | 5328913750 | 45050 | 45050 | 45050 | 45000 | 73 |
| 406 | 20250403 | 120200 | 5325628350 | 45050 | 45000 | 45050 | 44950 | 118 |
| 407 | 20250403 | 120100 | 5320317050 | 44950 | 44950 | 45000 | 44950 | 499 |
| 408 | 20250403 | 120000 | 5297868700 | 45000 | 45000 | 45000 | 44950 | 154 |
| 409 | 20250403 | 115900 | 5290941350 | 45000 | 44950 | 45000 | 44950 | 194 |
| 410 | 20250403 | 115800 | 5282215150 | 45000 | 45000 | 45000 | 44950 | 168 |
| 411 | 20250403 | 115700 | 5274659500 | 44950 | 45000 | 45000 | 44950 | 166 |
| 412 | 20250403 | 115600 | 5267194300 | 44950 | 45000 | 45000 | 44950 | 134 |
| 413 | 20250403 | 115500 | 5261168200 | 45000 | 44900 | 45000 | 44900 | 225 |
| 414 | 20250403 | 115400 | 5251055300 | 44950 | 45000 | 45000 | 44900 | 144 |
| 415 | 20250403 | 115300 | 5244584100 | 45000 | 45000 | 45000 | 44950 | 125 |
| 416 | 20250403 | 115200 | 5238961300 | 45000 | 45000 | 45000 | 44950 | 155 |
| 417 | 20250403 | 115100 | 5231991600 | 44950 | 44950 | 45000 | 44950 | 175 |
| 418 | 20250403 | 115000 | 5224121400 | 45000 | 44950 | 45000 | 44950 | 107 |
| 419 | 20250403 | 114900 | 5219310500 | 44900 | 44900 | 44950 | 44900 | 272 |
| 420 | 20250403 | 114800 | 5207095150 | 44950 | 44900 | 44950 | 44900 | 135 |
| 421 | 20250403 | 114700 | 5201031400 | 44850 | 44850 | 44900 | 44850 | 182 |
| 422 | 20250403 | 114600 | 5192867250 | 44850 | 44900 | 44900 | 44850 | 180 |
| 423 | 20250403 | 114500 | 5184789250 | 44850 | 44850 | 44900 | 44850 | 132 |
| 424 | 20250403 | 114400 | 5178865200 | 44850 | 44900 | 44950 | 44850 | 555 |
| 425 | 20250403 | 114300 | 5153945350 | 44950 | 44950 | 44950 | 44900 | 70 |
| 426 | 20250403 | 114200 | 5150800000 | 44900 | 44950 | 44950 | 44900 | 188 |
| 427 | 20250403 | 114100 | 5142353950 | 44950 | 45000 | 45000 | 44900 | 251 |
| 428 | 20250403 | 114000 | 5131074650 | 44950 | 45000 | 45000 | 44950 | 200 |
| 429 | 20250403 | 113900 | 5122079500 | 44950 | 44950 | 45000 | 44950 | 185 |
| 430 | 20250403 | 113800 | 5113759250 | 44950 | 44950 | 45000 | 44950 | 121 |
| 431 | 20250403 | 113700 | 5108318300 | 44950 | 45000 | 45000 | 44950 | 327 |
| 432 | 20250403 | 113600 | 5093614950 | 44950 | 45000 | 45000 | 44950 | 107 |
| 433 | 20250403 | 113500 | 5088803150 | 44950 | 45000 | 45000 | 44950 | 126 |
| 434 | 20250403 | 113400 | 5083136300 | 45000 | 45000 | 45000 | 44950 | 183 |
| 435 | 20250403 | 113300 | 5074907750 | 45000 | 44950 | 45000 | 44950 | 112 |
| 436 | 20250403 | 113200 | 5069870300 | 45000 | 45000 | 45000 | 44950 | 161 |
| 437 | 20250403 | 113100 | 5062629600 | 44950 | 45050 | 45050 | 44950 | 701 |
| 438 | 20250403 | 113000 | 5031093000 | 45000 | 45000 | 45050 | 45000 | 319 |
| 439 | 20250403 | 112900 | 5016725750 | 45100 | 45050 | 45100 | 45000 | 142 |
| 440 | 20250403 | 112800 | 5010328900 | 45050 | 45000 | 45050 | 45000 | 188 |
| 441 | 20250403 | 112700 | 5001863650 | 45000 | 45050 | 45050 | 45000 | 102 |
| 442 | 20250403 | 112600 | 4997273000 | 45050 | 45050 | 45100 | 45050 | 163 |
| 443 | 20250403 | 112500 | 4989929800 | 45050 | 45050 | 45050 | 45000 | 266 |
| 444 | 20250403 | 112400 | 4977953350 | 45050 | 45050 | 45050 | 45000 | 124 |
| 445 | 20250403 | 112300 | 4972370300 | 45050 | 45050 | 45100 | 45000 | 200 |
| 446 | 20250403 | 112200 | 4963360100 | 45050 | 45050 | 45150 | 45000 | 294 |
| 447 | 20250403 | 112100 | 4950115150 | 45050 | 45050 | 45150 | 45050 | 171 |
| 448 | 20250403 | 112000 | 4942409000 | 45050 | 45000 | 45150 | 45000 | 978 |
| 449 | 20250403 | 111900 | 4898302550 | 45050 | 45000 | 45050 | 45000 | 219 |
| 450 | 20250403 | 111800 | 4888438600 | 45050 | 45050 | 45100 | 45000 | 135 |
| 451 | 20250403 | 111700 | 4882357600 | 45050 | 45050 | 45100 | 45000 | 692 |
| 452 | 20250403 | 111600 | 4851174500 | 45050 | 45000 | 45050 | 45000 | 145 |
| 453 | 20250403 | 111500 | 4844644550 | 45000 | 45000 | 45000 | 44950 | 265 |
| 454 | 20250403 | 111400 | 4832722300 | 44900 | 44950 | 45000 | 44900 | 230 |
| 455 | 20250403 | 111300 | 4822381850 | 45000 | 44950 | 45000 | 44950 | 452 |
| 456 | 20250403 | 111200 | 4802062250 | 44950 | 45000 | 45000 | 44950 | 121 |
| 457 | 20250403 | 111100 | 4796619700 | 44950 | 44950 | 45000 | 44950 | 212 |
| 458 | 20250403 | 111000 | 4787085550 | 45000 | 44950 | 45000 | 44950 | 212 |
| 459 | 20250403 | 110900 | 4777552900 | 45000 | 44900 | 45000 | 44900 | 603 |
| 460 | 20250403 | 110800 | 4750451000 | 44900 | 44900 | 44950 | 44900 | 129 |
| 461 | 20250403 | 110700 | 4744656650 | 44950 | 44900 | 44950 | 44900 | 75 |
| 462 | 20250403 | 110600 | 4741286500 | 44900 | 44900 | 44950 | 44900 | 132 |
| 463 | 20250403 | 110500 | 4735357250 | 44900 | 44950 | 44950 | 44900 | 366 |
| 464 | 20250403 | 110400 | 4718907800 | 44900 | 44900 | 44950 | 44850 | 208 |
| 465 | 20250403 | 110300 | 4709567650 | 44900 | 44850 | 44950 | 44850 | 453 |
| 466 | 20250403 | 110200 | 4689234650 | 44800 | 44850 | 44900 | 44800 | 204 |
| 467 | 20250403 | 110100 | 4680081150 | 44850 | 44850 | 44900 | 44800 | 214 |
| 468 | 20250403 | 110000 | 4670485100 | 44850 | 44800 | 44900 | 44800 | 412 |
| 469 | 20250403 | 105900 | 4652011550 | 44850 | 44800 | 44850 | 44800 | 288 |
| 470 | 20250403 | 105800 | 4639107300 | 44850 | 44850 | 44900 | 44800 | 254 |
| 471 | 20250403 | 105700 | 4627718600 | 44850 | 44800 | 44900 | 44750 | 789 |
| 472 | 20250403 | 105600 | 4592344800 | 44800 | 44800 | 44850 | 44800 | 533 |
| 473 | 20250403 | 105500 | 4568457500 | 44850 | 44800 | 44850 | 44800 | 143 |
| 474 | 20250403 | 105400 | 4562045500 | 44800 | 44850 | 44850 | 44800 | 555 |
| 475 | 20250403 | 105300 | 4537156700 | 44850 | 44850 | 44850 | 44800 | 119 |
| 476 | 20250403 | 105200 | 4531822500 | 44850 | 44850 | 44850 | 44750 | 350 |
| 477 | 20250403 | 105100 | 4516141600 | 44800 | 44850 | 44850 | 44800 | 689 |
| 478 | 20250403 | 105000 | 4485247450 | 44850 | 44750 | 44850 | 44750 | 410 |
| 479 | 20250403 | 104900 | 4466881150 | 44800 | 44750 | 44800 | 44750 | 93 |
| 480 | 20250403 | 104800 | 4462716650 | 44750 | 44750 | 44800 | 44750 | 272 |
| 481 | 20250403 | 104700 | 4450539750 | 44750 | 44750 | 44800 | 44700 | 297 |
| 482 | 20250403 | 104600 | 4437250200 | 44700 | 44700 | 44750 | 44700 | 222 |
| 483 | 20250403 | 104500 | 4427319200 | 44750 | 44750 | 44800 | 44650 | 666 |
| 484 | 20250403 | 104400 | 4397522200 | 44750 | 44700 | 44750 | 44700 | 181 |
| 485 | 20250403 | 104300 | 4389429550 | 44750 | 44700 | 44750 | 44700 | 273 |
| 486 | 20250403 | 104200 | 4377217600 | 44750 | 44700 | 44750 | 44700 | 290 |
| 487 | 20250403 | 104100 | 4364250900 | 44700 | 44700 | 44750 | 44700 | 249 |
| 488 | 20250403 | 104000 | 4353116500 | 44700 | 44700 | 44750 | 44650 | 199 |
| 489 | 20250403 | 103900 | 4344219050 | 44700 | 44650 | 44700 | 44650 | 299 |
| 490 | 20250403 | 103800 | 4330861800 | 44650 | 44700 | 44750 | 44650 | 207 |
| 491 | 20250403 | 103700 | 4321608750 | 44750 | 44700 | 44750 | 44650 | 646 |
| 492 | 20250403 | 103600 | 4292732500 | 44700 | 44750 | 44800 | 44700 | 196 |
| 493 | 20250403 | 103500 | 4283963350 | 44750 | 44750 | 44800 | 44700 | 826 |
| 494 | 20250403 | 103400 | 4246998800 | 44750 | 44650 | 44800 | 44650 | 1015 |
| 495 | 20250403 | 103300 | 4201606400 | 44700 | 44600 | 44700 | 44600 | 545 |
| 496 | 20250403 | 103200 | 4177271350 | 44600 | 44600 | 44650 | 44600 | 309 |
| 497 | 20250403 | 103100 | 4163486350 | 44650 | 44650 | 44650 | 44550 | 484 |
| 498 | 20250403 | 103000 | 4141898150 | 44550 | 44600 | 44650 | 44550 | 1946 |
| 499 | 20250403 | 102900 | 4055095800 | 44650 | 44600 | 44650 | 44600 | 2051 |
| 500 | 20250403 | 102800 | 3963615050 | 44600 | 44700 | 44700 | 44600 | 1097 |
| 501 | 20250403 | 102700 | 3914634350 | 44650 | 44700 | 44700 | 44650 | 174 |
| 502 | 20250403 | 102600 | 3906859450 | 44650 | 44700 | 44700 | 44650 | 171 |
| 503 | 20250403 | 102500 | 3899221300 | 44650 | 44650 | 44700 | 44600 | 1251 |
| 504 | 20250403 | 102400 | 3843363600 | 44700 | 44650 | 44700 | 44650 | 192 |
| 505 | 20250403 | 102300 | 3834786300 | 44700 | 44700 | 44750 | 44650 | 522 |
| 506 | 20250403 | 102200 | 3811450050 | 44750 | 44700 | 44750 | 44700 | 191 |
| 507 | 20250403 | 102100 | 3802908750 | 44700 | 44750 | 44750 | 44700 | 270 |
| 508 | 20250403 | 102000 | 3790832400 | 44750 | 44750 | 44800 | 44700 | 1194 |
| 509 | 20250403 | 101900 | 3737441050 | 44800 | 44800 | 44800 | 44750 | 87 |
| 510 | 20250403 | 101800 | 3733543800 | 44800 | 44750 | 44850 | 44700 | 602 |
| 511 | 20250403 | 101700 | 3706584750 | 44700 | 44800 | 44800 | 44700 | 975 |
| 512 | 20250403 | 101600 | 3662955900 | 44800 | 44850 | 44850 | 44750 | 689 |
| 513 | 20250403 | 101500 | 3632090775 | 44800 | 44850 | 44900 | 44800 | 198 |
| 514 | 20250403 | 101400 | 3623208125 | 44850 | 44850 | 44900 | 44800 | 157 |
| 515 | 20250403 | 101300 | 3616166975 | 44850 | 44850 | 44900 | 44800 | 232 |
| 516 | 20250403 | 101200 | 3605755425 | 44850 | 44900 | 44900 | 44850 | 122 |
| 517 | 20250403 | 101100 | 3600281325 | 44900 | 44850 | 44900 | 44850 | 214 |
| 518 | 20250403 | 101000 | 3590678525 | 44800 | 44800 | 44850 | 44800 | 333 |
| 519 | 20250403 | 100900 | 3575747425 | 44850 | 44800 | 44850 | 44750 | 1439 |
| 520 | 20250403 | 100800 | 3511221325 | 44850 | 44850 | 44850 | 44800 | 217 |
| 521 | 20250403 | 100700 | 3501490875 | 44900 | 44750 | 44900 | 44750 | 1298 |
| 522 | 20250403 | 100600 | 3443323875 | 44800 | 44800 | 44800 | 44750 | 136 |
| 523 | 20250403 | 100500 | 3437234475 | 44800 | 44800 | 44800 | 44750 | 269 |
| 524 | 20250403 | 100400 | 3425187675 | 44800 | 44800 | 44800 | 44750 | 321 |
| 525 | 20250403 | 100300 | 3410811775 | 44800 | 44800 | 44800 | 44750 | 222 |
| 526 | 20250403 | 100200 | 3400870675 | 44800 | 44800 | 44800 | 44800 | 283 |
| 527 | 20250403 | 100100 | 3388192275 | 44800 | 44800 | 44850 | 44800 | 171 |
| 528 | 20250403 | 100000 | 3380527725 | 44800 | 44800 | 44850 | 44750 | 464 |
| 529 | 20250403 | 095900 | 3359739075 | 44800 | 44800 | 44800 | 44800 | 236 |
| 530 | 20250403 | 095800 | 3349166275 | 44800 | 44800 | 44800 | 44750 | 139 |
| 531 | 20250403 | 095700 | 3342940975 | 44800 | 44850 | 44850 | 44800 | 908 |
| 532 | 20250403 | 095600 | 3302256625 | 44850 | 44850 | 44850 | 44800 | 307 |
| 533 | 20250403 | 095500 | 3288488075 | 44850 | 44900 | 44900 | 44800 | 649 |
| 534 | 20250403 | 095400 | 3259380325 | 44900 | 44850 | 44900 | 44800 | 452 |
| 535 | 20250403 | 095300 | 3239099675 | 44850 | 44850 | 44900 | 44800 | 941 |
| 536 | 20250403 | 095200 | 3196917475 | 44850 | 44800 | 44850 | 44800 | 212 |
| 537 | 20250403 | 095100 | 3187413575 | 44850 | 44800 | 44850 | 44800 | 93 |
| 538 | 20250403 | 095000 | 3183243675 | 44850 | 44800 | 44900 | 44800 | 679 |
| 539 | 20250403 | 094900 | 3152780875 | 44850 | 44850 | 44850 | 44800 | 180 |
| 540 | 20250403 | 094800 | 3144707925 | 44850 | 44850 | 44850 | 44800 | 233 |
| 541 | 20250403 | 094700 | 3134263775 | 44850 | 44950 | 44950 | 44800 | 741 |
| 542 | 20250403 | 094600 | 3101016625 | 44950 | 44975 | 45000 | 44950 | 205 |
| 543 | 20250403 | 094500 | 3091800950 | 45000 | 44950 | 45000 | 44950 | 288 |
| 544 | 20250403 | 094400 | 3078854050 | 45000 | 44950 | 45000 | 44900 | 1462 |
| 545 | 20250403 | 094300 | 3013072350 | 44950 | 44950 | 44950 | 44900 | 293 |
| 546 | 20250403 | 094200 | 2999902050 | 45000 | 44850 | 45000 | 44850 | 757 |
| 547 | 20250403 | 094100 | 2965865350 | 44900 | 44750 | 44900 | 44750 | 6868 |
| 548 | 20250403 | 094000 | 2657909400 | 44750 | 44700 | 44800 | 44700 | 4124 |
| 549 | 20250403 | 093900 | 2473323600 | 44750 | 44750 | 44750 | 44700 | 673 |
| 550 | 20250403 | 093800 | 2443235000 | 44700 | 44750 | 44750 | 44700 | 230 |
| 551 | 20250403 | 093700 | 2432948800 | 44750 | 44700 | 44750 | 44650 | 979 |
| 552 | 20250403 | 093600 | 2389187750 | 44700 | 44650 | 44700 | 44650 | 365 |
| 553 | 20250403 | 093500 | 2372887100 | 44650 | 44650 | 44650 | 44600 | 838 |
| 554 | 20250403 | 093400 | 2335473150 | 44700 | 44750 | 44750 | 44700 | 1166 |
| 555 | 20250403 | 093300 | 2283351900 | 44750 | 44700 | 44750 | 44700 | 197 |
| 556 | 20250403 | 093200 | 2274545600 | 44650 | 44700 | 44700 | 44650 | 227 |
| 557 | 20250403 | 093100 | 2264400750 | 44650 | 44700 | 44750 | 44650 | 1215 |
| 558 | 20250403 | 093000 | 2210093950 | 44700 | 44650 | 44700 | 44650 | 789 |
| 559 | 20250403 | 092900 | 2174863000 | 44700 | 44700 | 44700 | 44650 | 1288 |
| 560 | 20250403 | 092800 | 2117294450 | 44700 | 44650 | 44700 | 44650 | 750 |
| 561 | 20250403 | 092700 | 2083796650 | 44650 | 44750 | 44750 | 44650 | 473 |
| 562 | 20250403 | 092600 | 2062660800 | 44750 | 44700 | 44750 | 44700 | 741 |
| 563 | 20250403 | 092500 | 2029532350 | 44750 | 44700 | 44750 | 44700 | 1116 |
| 564 | 20250403 | 092400 | 1979642200 | 44700 | 44700 | 44700 | 44650 | 1516 |
| 565 | 20250403 | 092300 | 1911936450 | 44700 | 44700 | 44700 | 44650 | 350 |
| 566 | 20250403 | 092200 | 1896296050 | 44700 | 44750 | 44750 | 44650 | 1116 |
| 567 | 20250403 | 092100 | 1846410850 | 44750 | 44700 | 44750 | 44700 | 978 |
| 568 | 20250403 | 092000 | 1802691900 | 44700 | 44650 | 44700 | 44600 | 444 |
| 569 | 20250403 | 091900 | 1782866300 | 44650 | 44650 | 44700 | 44600 | 2008 |
| 570 | 20250403 | 091800 | 1693184500 | 44650 | 44600 | 44650 | 44600 | 159 |
| 571 | 20250403 | 091700 | 1686091100 | 44650 | 44600 | 44650 | 44600 | 741 |
| 572 | 20250403 | 091600 | 1653039450 | 44650 | 44600 | 44650 | 44550 | 1373 |
| 573 | 20250403 | 091500 | 1591783800 | 44550 | 44650 | 44650 | 44550 | 1142 |
| 574 | 20250403 | 091400 | 1540812350 | 44600 | 44650 | 44750 | 44600 | 1303 |
| 575 | 20250403 | 091300 | 1482623200 | 44650 | 44650 | 44650 | 44600 | 163 |
| 576 | 20250403 | 091200 | 1475345300 | 44650 | 44650 | 44650 | 44600 | 541 |
| 577 | 20250403 | 091100 | 1451193600 | 44600 | 44500 | 44650 | 44500 | 762 |
| 578 | 20250403 | 091000 | 1417239675 | 44500 | 44400 | 44500 | 44400 | 1787 |
| 579 | 20250403 | 090900 | 1337794825 | 44400 | 44500 | 44500 | 44350 | 2901 |
| 580 | 20250403 | 090800 | 1208920425 | 44500 | 44450 | 44500 | 44450 | 235 |
| 581 | 20250403 | 090700 | 1198470125 | 44450 | 44450 | 44450 | 44400 | 2291 |
| 582 | 20250403 | 090600 | 1096675425 | 44450 | 44550 | 44550 | 44400 | 2492 |
| 583 | 20250403 | 090500 | 985897175 | 44450 | 44500 | 44550 | 44400 | 2293 |
| 584 | 20250403 | 090400 | 883876825 | 44500 | 44400 | 44550 | 44350 | 2374 |
| 585 | 20250403 | 090300 | 778344900 | 44400 | 44500 | 44500 | 44350 | 3526 |
| 586 | 20250403 | 090200 | 621708050 | 44500 | 44500 | 44550 | 44400 | 1525 |
| 587 | 20250403 | 090100 | 553852850 | 44550 | 44400 | 44650 | 44400 | 1250 |
| 588 | 20250403 | 090000 | 498298150 | 44400 | 44750 | 44750 | 44300 | 11170 |