34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 192000 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 45235 |
| 3 | 20250404 | 191900 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 4 | 20250404 | 191800 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 5 | 20250404 | 191700 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 6 | 20250404 | 191600 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 7 | 20250404 | 191500 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 8 | 20250404 | 191400 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 9 | 20250404 | 191300 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 10 | 20250404 | 191200 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 11 | 20250404 | 191100 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 12 | 20250404 | 191000 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 13 | 20250404 | 190900 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 14 | 20250404 | 190800 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 15 | 20250404 | 190700 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 16 | 20250404 | 190600 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 17 | 20250404 | 190500 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 18 | 20250404 | 190400 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 19 | 20250404 | 190300 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 20 | 20250404 | 190200 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 21 | 20250404 | 190100 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 22 | 20250404 | 190000 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 23 | 20250404 | 185900 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 24 | 20250404 | 185800 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 25 | 20250404 | 185700 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 26 | 20250404 | 185600 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 27 | 20250404 | 185500 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 28 | 20250404 | 185400 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 29 | 20250404 | 185300 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 30 | 20250404 | 185200 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 31 | 20250404 | 185100 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 32 | 20250404 | 185000 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 45235 |
| 33 | 20250404 | 184900 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 34 | 20250404 | 184800 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 35 | 20250404 | 184700 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 36 | 20250404 | 184600 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 37 | 20250404 | 184500 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 38 | 20250404 | 184400 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 39 | 20250404 | 184300 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 40 | 20250404 | 184200 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 41 | 20250404 | 184100 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 42 | 20250404 | 184000 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 43 | 20250404 | 183900 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 44 | 20250404 | 183800 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 45 | 20250404 | 183700 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 46 | 20250404 | 183600 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 47 | 20250404 | 183500 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 48 | 20250404 | 183400 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 49 | 20250404 | 183300 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 50 | 20250404 | 183200 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 51 | 20250404 | 183100 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 52 | 20250404 | 183000 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 53 | 20250404 | 182900 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 54 | 20250404 | 182800 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 55 | 20250404 | 182700 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 56 | 20250404 | 182600 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 57 | 20250404 | 182500 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 58 | 20250404 | 182400 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 59 | 20250404 | 182300 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 60 | 20250404 | 182200 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 61 | 20250404 | 182100 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 62 | 20250404 | 182000 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 45235 |
| 63 | 20250404 | 181900 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 64 | 20250404 | 181800 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 65 | 20250404 | 181700 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 66 | 20250404 | 181600 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 67 | 20250404 | 181500 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 68 | 20250404 | 181400 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 69 | 20250404 | 181300 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 70 | 20250404 | 181200 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 71 | 20250404 | 181100 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 72 | 20250404 | 181000 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 73 | 20250404 | 180900 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 74 | 20250404 | 180800 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 75 | 20250404 | 180700 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 76 | 20250404 | 180600 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 77 | 20250404 | 180500 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 78 | 20250404 | 180400 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 79 | 20250404 | 180300 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 80 | 20250404 | 180200 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 81 | 20250404 | 180100 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 82 | 20250404 | 180000 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 83 | 20250404 | 175900 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 84 | 20250404 | 175800 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 85 | 20250404 | 175700 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 86 | 20250404 | 175600 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 87 | 20250404 | 175500 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 88 | 20250404 | 175400 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 89 | 20250404 | 175300 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 90 | 20250404 | 175200 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 91 | 20250404 | 175100 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 92 | 20250404 | 175000 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 45235 |
| 93 | 20250404 | 174900 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 94 | 20250404 | 174800 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 95 | 20250404 | 174700 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 96 | 20250404 | 174600 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 97 | 20250404 | 174500 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 98 | 20250404 | 174400 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 99 | 20250404 | 174300 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 100 | 20250404 | 174200 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 101 | 20250404 | 174100 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 102 | 20250404 | 174000 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 103 | 20250404 | 173900 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 104 | 20250404 | 173800 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 105 | 20250404 | 173700 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 106 | 20250404 | 173600 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 107 | 20250404 | 173500 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 108 | 20250404 | 173400 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 109 | 20250404 | 173300 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 110 | 20250404 | 173200 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 111 | 20250404 | 173100 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 112 | 20250404 | 173000 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 113 | 20250404 | 172900 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 114 | 20250404 | 172800 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 115 | 20250404 | 172700 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 116 | 20250404 | 172600 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 117 | 20250404 | 172500 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 118 | 20250404 | 172400 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 119 | 20250404 | 172300 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 120 | 20250404 | 172200 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 121 | 20250404 | 172100 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 122 | 20250404 | 172000 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 45235 |
| 123 | 20250404 | 171900 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 124 | 20250404 | 171800 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 125 | 20250404 | 171700 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 126 | 20250404 | 171600 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 127 | 20250404 | 171500 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 128 | 20250404 | 171400 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 129 | 20250404 | 171300 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 130 | 20250404 | 171200 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 131 | 20250404 | 171100 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 132 | 20250404 | 171000 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 133 | 20250404 | 170900 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 134 | 20250404 | 170800 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 135 | 20250404 | 170700 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 136 | 20250404 | 170600 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 137 | 20250404 | 170500 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 138 | 20250404 | 170400 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 139 | 20250404 | 170300 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 140 | 20250404 | 170200 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 141 | 20250404 | 170100 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 142 | 20250404 | 170000 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 143 | 20250404 | 165900 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 144 | 20250404 | 165800 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 145 | 20250404 | 165700 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 146 | 20250404 | 165600 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 147 | 20250404 | 165500 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 148 | 20250404 | 165400 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 149 | 20250404 | 165300 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 150 | 20250404 | 165200 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 151 | 20250404 | 165100 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 152 | 20250404 | 165000 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 45235 |
| 153 | 20250404 | 164900 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 154 | 20250404 | 164800 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 155 | 20250404 | 164700 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 156 | 20250404 | 164600 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 157 | 20250404 | 164500 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 158 | 20250404 | 164400 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 159 | 20250404 | 164300 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 160 | 20250404 | 164200 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 161 | 20250404 | 164100 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 162 | 20250404 | 164000 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 163 | 20250404 | 163900 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 164 | 20250404 | 163800 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 165 | 20250404 | 163700 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 166 | 20250404 | 163600 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 167 | 20250404 | 163500 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 168 | 20250404 | 163400 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 169 | 20250404 | 163300 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 170 | 20250404 | 163200 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 171 | 20250404 | 163100 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 172 | 20250404 | 163000 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 173 | 20250404 | 162900 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 174 | 20250404 | 162800 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 175 | 20250404 | 162700 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 176 | 20250404 | 162600 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 177 | 20250404 | 162500 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 178 | 20250404 | 162400 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 179 | 20250404 | 162300 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 180 | 20250404 | 162200 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 181 | 20250404 | 162100 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 182 | 20250404 | 162000 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 45235 |
| 183 | 20250404 | 161900 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 184 | 20250404 | 161800 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 185 | 20250404 | 161700 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 186 | 20250404 | 161600 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 187 | 20250404 | 161500 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 188 | 20250404 | 161400 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 189 | 20250404 | 161300 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 190 | 20250404 | 161200 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 191 | 20250404 | 161100 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 192 | 20250404 | 161000 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 193 | 20250404 | 160900 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 194 | 20250404 | 160800 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 195 | 20250404 | 160700 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 196 | 20250404 | 160600 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 197 | 20250404 | 160500 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 198 | 20250404 | 160400 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 199 | 20250404 | 160300 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 200 | 20250404 | 160200 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 201 | 20250404 | 160100 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 202 | 20250404 | 160000 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 203 | 20250404 | 155900 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 204 | 20250404 | 155800 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 205 | 20250404 | 155700 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 206 | 20250404 | 155600 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 207 | 20250404 | 155500 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 208 | 20250404 | 155400 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 209 | 20250404 | 155300 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 210 | 20250404 | 155200 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 211 | 20250404 | 155100 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 212 | 20250404 | 155000 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 45235 |
| 213 | 20250404 | 154900 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 214 | 20250404 | 154800 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 215 | 20250404 | 154700 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 216 | 20250404 | 154600 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 217 | 20250404 | 154500 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 218 | 20250404 | 154400 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 219 | 20250404 | 154300 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 220 | 20250404 | 154200 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 221 | 20250404 | 154100 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 222 | 20250404 | 154000 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 223 | 20250404 | 153900 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 224 | 20250404 | 153800 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 225 | 20250404 | 153700 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 226 | 20250404 | 153600 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 227 | 20250404 | 153500 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 228 | 20250404 | 153400 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 229 | 20250404 | 153300 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 230 | 20250404 | 153200 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 231 | 20250404 | 153100 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 232 | 20250404 | 153000 | 61768832650 | 47050 | 47050 | 47050 | 47050 | 45235 |
| 233 | 20250404 | 152900 | 59640525900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 234 | 20250404 | 152800 | 59640525900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 235 | 20250404 | 152700 | 59640525900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 236 | 20250404 | 152600 | 59640525900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 237 | 20250404 | 152500 | 59640525900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 238 | 20250404 | 152400 | 59640525900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 239 | 20250404 | 152300 | 59640525900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 240 | 20250404 | 152200 | 59640525900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 241 | 20250404 | 152100 | 59640525900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 242 | 20250404 | 152000 | 59640525900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 243 | 20250404 | 151900 | 59640525900 | 47000 | 47000 | 47100 | 47000 | 6495 |
| 244 | 20250404 | 151800 | 59334737850 | 47000 | 47000 | 47050 | 47000 | 488 |
| 245 | 20250404 | 151700 | 59311801800 | 47050 | 47050 | 47050 | 46950 | 1130 |
| 246 | 20250404 | 151600 | 59258688400 | 47050 | 47050 | 47050 | 47000 | 814 |
| 247 | 20250404 | 151500 | 59220418550 | 47050 | 47050 | 47100 | 46900 | 11506 |
| 248 | 20250404 | 151400 | 58679169050 | 47100 | 47100 | 47100 | 47050 | 1299 |
| 249 | 20250404 | 151300 | 58618036275 | 47100 | 47075 | 47100 | 47075 | 1823 |
| 250 | 20250404 | 151200 | 58532188250 | 47100 | 47100 | 47100 | 47075 | 637 |
| 251 | 20250404 | 151100 | 58502189175 | 47100 | 47100 | 47100 | 47075 | 769 |
| 252 | 20250404 | 151000 | 58465980150 | 47100 | 47000 | 47100 | 47000 | 4793 |
| 253 | 20250404 | 150900 | 58240493150 | 47000 | 47050 | 47050 | 47000 | 2034 |
| 254 | 20250404 | 150800 | 58144875700 | 47000 | 47000 | 47000 | 46900 | 4962 |
| 255 | 20250404 | 150700 | 57911758700 | 47000 | 47000 | 47000 | 46900 | 1773 |
| 256 | 20250404 | 150600 | 57828514000 | 47000 | 46900 | 47000 | 46850 | 3043 |
| 257 | 20250404 | 150500 | 57685732300 | 46950 | 47000 | 47000 | 46850 | 471 |
| 258 | 20250404 | 150400 | 57663626650 | 47000 | 47000 | 47000 | 46900 | 2317 |
| 259 | 20250404 | 150300 | 57554833500 | 47000 | 47000 | 47000 | 46950 | 1663 |
| 260 | 20250404 | 150200 | 57476684800 | 47000 | 46950 | 47000 | 46900 | 3084 |
| 261 | 20250404 | 150100 | 57331898800 | 46950 | 46950 | 46950 | 46850 | 2446 |
| 262 | 20250404 | 150000 | 57217178100 | 46950 | 46850 | 46950 | 46800 | 2738 |
| 263 | 20250404 | 145900 | 57088776100 | 46800 | 46850 | 46850 | 46800 | 527 |
| 264 | 20250404 | 145800 | 57064089450 | 46800 | 46850 | 46900 | 46800 | 1150 |
| 265 | 20250404 | 145700 | 57010211300 | 46900 | 46850 | 46900 | 46800 | 4286 |
| 266 | 20250404 | 145600 | 56809409600 | 46800 | 46800 | 46850 | 46800 | 421 |
| 267 | 20250404 | 145500 | 56789699500 | 46850 | 46800 | 46850 | 46800 | 250 |
| 268 | 20250404 | 145400 | 56777991700 | 46800 | 46800 | 46850 | 46800 | 1051 |
| 269 | 20250404 | 145300 | 56728793750 | 46800 | 46800 | 46850 | 46800 | 240 |
| 270 | 20250404 | 145200 | 56717552000 | 46800 | 46850 | 46900 | 46800 | 1345 |
| 271 | 20250404 | 145100 | 56654537575 | 46900 | 46900 | 46900 | 46850 | 2586 |
| 272 | 20250404 | 145000 | 56533373575 | 46850 | 46900 | 46900 | 46850 | 2744 |
| 273 | 20250404 | 144900 | 56404744225 | 46900 | 46900 | 46900 | 46850 | 2479 |
| 274 | 20250404 | 144800 | 56288551375 | 46850 | 46900 | 46950 | 46850 | 1754 |
| 275 | 20250404 | 144700 | 56206255525 | 46900 | 46900 | 46950 | 46850 | 5389 |
| 276 | 20250404 | 144600 | 55953512825 | 46900 | 46900 | 46900 | 46800 | 1866 |
| 277 | 20250404 | 144500 | 55866031875 | 46900 | 46850 | 46900 | 46800 | 4173 |
| 278 | 20250404 | 144400 | 55670510825 | 46850 | 46800 | 46850 | 46750 | 5437 |
| 279 | 20250404 | 144300 | 55415977575 | 46800 | 46800 | 46800 | 46750 | 873 |
| 280 | 20250404 | 144200 | 55375125225 | 46750 | 46800 | 46850 | 46750 | 1555 |
| 281 | 20250404 | 144100 | 55302354275 | 46750 | 46850 | 46850 | 46750 | 2198 |
| 282 | 20250404 | 144000 | 55199466175 | 46850 | 46750 | 46850 | 46700 | 4983 |
| 283 | 20250404 | 143900 | 54966334975 | 46750 | 46750 | 46800 | 46700 | 3621 |
| 284 | 20250404 | 143800 | 54797133875 | 46750 | 46750 | 46800 | 46700 | 3173 |
| 285 | 20250404 | 143700 | 54648696175 | 46750 | 46800 | 46800 | 46700 | 1088 |
| 286 | 20250404 | 143600 | 54597818575 | 46800 | 46850 | 46850 | 46700 | 1307 |
| 287 | 20250404 | 143500 | 54536683975 | 46850 | 46750 | 46850 | 46750 | 1474 |
| 288 | 20250404 | 143400 | 54467723775 | 46750 | 46800 | 46850 | 46750 | 1479 |
| 289 | 20250404 | 143300 | 54398481875 | 46800 | 46800 | 46800 | 46750 | 1005 |
| 290 | 20250404 | 143200 | 54351448675 | 46750 | 46800 | 46800 | 46700 | 1580 |
| 291 | 20250404 | 143100 | 54277528675 | 46750 | 46700 | 46800 | 46650 | 4844 |
| 292 | 20250404 | 143000 | 54051213625 | 46700 | 46700 | 46750 | 46650 | 1235 |
| 293 | 20250404 | 142900 | 53993525625 | 46700 | 46700 | 46750 | 46700 | 1337 |
| 294 | 20250404 | 142800 | 53931040675 | 46700 | 46700 | 46800 | 46650 | 1879 |
| 295 | 20250404 | 142700 | 53843206075 | 46650 | 46700 | 46750 | 46650 | 1381 |
| 296 | 20250404 | 142600 | 53778700725 | 46700 | 46750 | 46800 | 46650 | 2107 |
| 297 | 20250404 | 142500 | 53680246875 | 46750 | 46700 | 46750 | 46700 | 1886 |
| 298 | 20250404 | 142400 | 53592112125 | 46650 | 46700 | 46750 | 46650 | 1288 |
| 299 | 20250404 | 142300 | 53531928325 | 46650 | 46700 | 46750 | 46650 | 1779 |
| 300 | 20250404 | 142200 | 53448830275 | 46700 | 46700 | 46750 | 46650 | 1540 |
| 301 | 20250404 | 142100 | 53376897775 | 46650 | 46575 | 46700 | 46575 | 4541 |
| 302 | 20250404 | 142000 | 53165096300 | 46600 | 46600 | 46600 | 46550 | 1096 |
| 303 | 20250404 | 141900 | 53114025250 | 46600 | 46650 | 46700 | 46550 | 3372 |
| 304 | 20250404 | 141800 | 52956829150 | 46650 | 46700 | 46700 | 46650 | 1158 |
| 305 | 20250404 | 141700 | 52902751300 | 46700 | 46700 | 46700 | 46650 | 901 |
| 306 | 20250404 | 141600 | 52860678550 | 46700 | 46700 | 46700 | 46650 | 1280 |
| 307 | 20250404 | 141500 | 52800912500 | 46700 | 46600 | 46700 | 46600 | 4059 |
| 308 | 20250404 | 141400 | 52611518300 | 46600 | 46700 | 46700 | 46600 | 1943 |
| 309 | 20250404 | 141300 | 52520843250 | 46700 | 46650 | 46750 | 46650 | 2262 |
| 310 | 20250404 | 141200 | 52415210500 | 46700 | 46650 | 46750 | 46650 | 3300 |
| 311 | 20250404 | 141100 | 52261088350 | 46700 | 46700 | 46700 | 46650 | 1363 |
| 312 | 20250404 | 141000 | 52197440150 | 46700 | 46700 | 46800 | 46650 | 2488 |
| 313 | 20250404 | 140900 | 52081185050 | 46700 | 46600 | 46700 | 46550 | 4598 |
| 314 | 20250404 | 140800 | 51866805050 | 46600 | 46600 | 46650 | 46550 | 1555 |
| 315 | 20250404 | 140700 | 51794337850 | 46550 | 46550 | 46600 | 46500 | 1669 |
| 316 | 20250404 | 140600 | 51716635350 | 46550 | 46400 | 46600 | 46400 | 4769 |
| 317 | 20250404 | 140500 | 51494903250 | 46400 | 46400 | 46500 | 46350 | 2168 |
| 318 | 20250404 | 140400 | 51394264450 | 46350 | 46450 | 46450 | 46350 | 3315 |
| 319 | 20250404 | 140300 | 51240549450 | 46450 | 46500 | 46500 | 46400 | 1559 |
| 320 | 20250404 | 140200 | 51168144150 | 46400 | 46450 | 46450 | 46350 | 4782 |
| 321 | 20250404 | 140100 | 50946222250 | 46450 | 46450 | 46450 | 46400 | 1074 |
| 322 | 20250404 | 140000 | 50896335550 | 46450 | 46500 | 46500 | 46400 | 969 |
| 323 | 20250404 | 135900 | 50851301450 | 46500 | 46350 | 46500 | 46300 | 5082 |
| 324 | 20250404 | 135800 | 50615666050 | 46400 | 46400 | 46500 | 46350 | 4803 |
| 325 | 20250404 | 135700 | 50392761850 | 46350 | 46500 | 46500 | 46300 | 7331 |
| 326 | 20250404 | 135600 | 50052812200 | 46500 | 46500 | 46550 | 46300 | 9066 |
| 327 | 20250404 | 135500 | 49632044000 | 46500 | 46450 | 46550 | 46450 | 1338 |
| 328 | 20250404 | 135400 | 49569808000 | 46500 | 46450 | 46500 | 46450 | 1997 |
| 329 | 20250404 | 135300 | 49476969050 | 46500 | 46500 | 46500 | 46450 | 1121 |
| 330 | 20250404 | 135200 | 49424843150 | 46500 | 46550 | 46550 | 46450 | 2598 |
| 331 | 20250404 | 135100 | 49304042400 | 46550 | 46550 | 46550 | 46450 | 2865 |
| 332 | 20250404 | 135000 | 49170763350 | 46500 | 46550 | 46800 | 46500 | 10503 |
| 333 | 20250404 | 134900 | 48682002350 | 46550 | 46650 | 46650 | 46550 | 2122 |
| 334 | 20250404 | 134800 | 48583103900 | 46650 | 46600 | 46650 | 46600 | 1262 |
| 335 | 20250404 | 134700 | 48524232950 | 46600 | 46650 | 46750 | 46600 | 1707 |
| 336 | 20250404 | 134600 | 48444590650 | 46650 | 46600 | 46750 | 46500 | 1210 |
| 337 | 20250404 | 134500 | 48388105650 | 46500 | 46650 | 46750 | 46500 | 1700 |
| 338 | 20250404 | 134400 | 48308832350 | 46500 | 46550 | 46800 | 46500 | 8708 |
| 339 | 20250404 | 134300 | 47903162900 | 46650 | 46650 | 46650 | 46550 | 4415 |
| 340 | 20250404 | 134200 | 47697408200 | 46650 | 46650 | 46650 | 46600 | 1431 |
| 341 | 20250404 | 134100 | 47630692450 | 46600 | 46650 | 46650 | 46600 | 1309 |
| 342 | 20250404 | 134000 | 47569632000 | 46600 | 46650 | 46650 | 46600 | 1049 |
| 343 | 20250404 | 133900 | 47520696650 | 46650 | 46700 | 46700 | 46600 | 985 |
| 344 | 20250404 | 133800 | 47474747950 | 46700 | 46700 | 46700 | 46650 | 1254 |
| 345 | 20250404 | 133700 | 47416190500 | 46700 | 46650 | 46700 | 46650 | 1777 |
| 346 | 20250404 | 133600 | 47333243350 | 46700 | 46650 | 46700 | 46600 | 1353 |
| 347 | 20250404 | 133500 | 47270089600 | 46650 | 46650 | 46650 | 46600 | 2208 |
| 348 | 20250404 | 133400 | 47167087300 | 46650 | 46650 | 46650 | 46600 | 781 |
| 349 | 20250404 | 133300 | 47130655750 | 46650 | 46650 | 46650 | 46600 | 984 |
| 350 | 20250404 | 133200 | 47084752650 | 46650 | 46600 | 46650 | 46600 | 2160 |
| 351 | 20250404 | 133100 | 46984036350 | 46650 | 46650 | 46700 | 46650 | 1335 |
| 352 | 20250404 | 133000 | 46921735650 | 46700 | 46650 | 46700 | 46650 | 1204 |
| 353 | 20250404 | 132900 | 46865565150 | 46600 | 46600 | 46650 | 46550 | 807 |
| 354 | 20250404 | 132800 | 46827936000 | 46600 | 46500 | 46600 | 46500 | 4538 |
| 355 | 20250404 | 132700 | 46616650200 | 46500 | 46450 | 46500 | 46450 | 2338 |
| 356 | 20250404 | 132600 | 46507990150 | 46500 | 46550 | 46550 | 46500 | 12246 |
| 357 | 20250404 | 132500 | 45938305950 | 46500 | 46550 | 46700 | 46500 | 7200 |
| 358 | 20250404 | 132400 | 45602905550 | 46550 | 46550 | 46550 | 46500 | 3013 |
| 359 | 20250404 | 132300 | 45462651850 | 46500 | 46550 | 46550 | 46500 | 1908 |
| 360 | 20250404 | 132200 | 45373834825 | 46550 | 46550 | 46550 | 46500 | 3925 |
| 361 | 20250404 | 132100 | 45191127175 | 46550 | 46550 | 46750 | 46500 | 4240 |
| 362 | 20250404 | 132000 | 44993693550 | 46550 | 46600 | 46600 | 46500 | 4910 |
| 363 | 20250404 | 131900 | 44765115950 | 46600 | 46600 | 46650 | 46600 | 1137 |
| 364 | 20250404 | 131800 | 44712094400 | 46650 | 46650 | 46650 | 46550 | 6309 |
| 365 | 20250404 | 131700 | 44418253750 | 46650 | 46650 | 46650 | 46550 | 8378 |
| 366 | 20250404 | 131600 | 44027826800 | 46650 | 46650 | 46650 | 46600 | 1943 |
| 367 | 20250404 | 131500 | 43937226200 | 46600 | 46650 | 46650 | 46600 | 4420 |
| 368 | 20250404 | 131400 | 43731197850 | 46650 | 46650 | 46650 | 46600 | 2416 |
| 369 | 20250404 | 131300 | 43618546200 | 46650 | 46600 | 46650 | 46600 | 963 |
| 370 | 20250404 | 131200 | 43573636200 | 46600 | 46650 | 46650 | 46550 | 6224 |
| 371 | 20250404 | 131100 | 43283545700 | 46600 | 46650 | 46650 | 46600 | 2358 |
| 372 | 20250404 | 131000 | 43173626450 | 46650 | 46650 | 46650 | 46600 | 4886 |
| 373 | 20250404 | 130900 | 42945852200 | 46600 | 46700 | 46700 | 46600 | 2805 |
| 374 | 20250404 | 130800 | 42814968200 | 46700 | 46700 | 46700 | 46650 | 4828 |
| 375 | 20250404 | 130700 | 42589669450 | 46700 | 46700 | 46700 | 46650 | 4448 |
| 376 | 20250404 | 130600 | 42381948050 | 46700 | 46750 | 46750 | 46650 | 10102 |
| 377 | 20250404 | 130500 | 41910133050 | 46750 | 46750 | 46800 | 46700 | 2151 |
| 378 | 20250404 | 130400 | 41809608450 | 46750 | 46750 | 46800 | 46700 | 7441 |
| 379 | 20250404 | 130300 | 41461734100 | 46750 | 46750 | 46800 | 46700 | 2461 |
| 380 | 20250404 | 130200 | 41346646450 | 46750 | 46850 | 46850 | 46750 | 2683 |
| 381 | 20250404 | 130100 | 41221062250 | 46850 | 46800 | 46850 | 46800 | 4115 |
| 382 | 20250404 | 130000 | 41028420750 | 46850 | 46850 | 46850 | 46800 | 1996 |
| 383 | 20250404 | 125900 | 40934957250 | 46850 | 46800 | 46850 | 46800 | 1304 |
| 384 | 20250404 | 125800 | 40873866700 | 46850 | 46850 | 46850 | 46800 | 1424 |
| 385 | 20250404 | 125700 | 40807152550 | 46850 | 46850 | 46900 | 46800 | 2464 |
| 386 | 20250404 | 125600 | 40691697550 | 46850 | 46900 | 46900 | 46850 | 1845 |
| 387 | 20250404 | 125500 | 40605167800 | 46900 | 46850 | 46900 | 46850 | 892 |
| 388 | 20250404 | 125400 | 40563335950 | 46900 | 46850 | 46950 | 46800 | 3314 |
| 389 | 20250404 | 125300 | 40408024900 | 46850 | 47000 | 47000 | 46800 | 2461 |
| 390 | 20250404 | 125200 | 40292686650 | 46800 | 46850 | 47000 | 46800 | 1157 |
| 391 | 20250404 | 125100 | 40238469800 | 46850 | 46850 | 47000 | 46800 | 3300 |
| 392 | 20250404 | 125000 | 40083768450 | 46800 | 46900 | 47000 | 46800 | 9570 |
| 393 | 20250404 | 124900 | 39635356150 | 46850 | 46900 | 46950 | 46850 | 4307 |
| 394 | 20250404 | 124800 | 39433458100 | 46900 | 46900 | 46950 | 46850 | 1438 |
| 395 | 20250404 | 124700 | 39366009500 | 46900 | 46900 | 46900 | 46850 | 1648 |
| 396 | 20250404 | 124600 | 39288752700 | 46850 | 46850 | 46900 | 46850 | 2803 |
| 397 | 20250404 | 124500 | 39157388050 | 46850 | 46850 | 46900 | 46750 | 8001 |
| 398 | 20250404 | 124400 | 38782859350 | 46850 | 46850 | 46900 | 46800 | 1524 |
| 399 | 20250404 | 124300 | 38711459075 | 46850 | 46800 | 46900 | 46800 | 1224 |
| 400 | 20250404 | 124200 | 38654119775 | 46850 | 46800 | 46850 | 46750 | 1267 |
| 401 | 20250404 | 124100 | 38594800375 | 46800 | 46800 | 46850 | 46750 | 827 |
| 402 | 20250404 | 124000 | 38556075975 | 46800 | 46850 | 46900 | 46750 | 4060 |
| 403 | 20250404 | 123900 | 38366075475 | 46850 | 46800 | 46900 | 46750 | 2444 |
| 404 | 20250404 | 123800 | 38251739025 | 46800 | 46800 | 46850 | 46750 | 1167 |
| 405 | 20250404 | 123700 | 38197098325 | 46750 | 46800 | 46850 | 46750 | 900 |
| 406 | 20250404 | 123600 | 38154968400 | 46800 | 46800 | 46850 | 46750 | 1140 |
| 407 | 20250404 | 123500 | 38101588700 | 46750 | 46800 | 46850 | 46700 | 1686 |
| 408 | 20250404 | 123400 | 38022739600 | 46800 | 46750 | 46800 | 46700 | 1164 |
| 409 | 20250404 | 123300 | 37968305800 | 46750 | 46800 | 46850 | 46650 | 2128 |
| 410 | 20250404 | 123200 | 37868881425 | 46800 | 46750 | 46800 | 46700 | 2017 |
| 411 | 20250404 | 123100 | 37774624725 | 46750 | 46750 | 46800 | 46700 | 2324 |
| 412 | 20250404 | 123000 | 37666017300 | 46750 | 46900 | 46900 | 46700 | 5865 |
| 413 | 20250404 | 122900 | 37391604650 | 46850 | 46850 | 46900 | 46800 | 1667 |
| 414 | 20250404 | 122800 | 37313487800 | 46800 | 46850 | 46850 | 46800 | 1226 |
| 415 | 20250404 | 122700 | 37256051100 | 46850 | 46800 | 46850 | 46800 | 1817 |
| 416 | 20250404 | 122600 | 37170978100 | 46800 | 46850 | 46850 | 46800 | 1460 |
| 417 | 20250404 | 122500 | 37102605550 | 46800 | 46850 | 46850 | 46750 | 3105 |
| 418 | 20250404 | 122400 | 36957211650 | 46900 | 46900 | 46900 | 46850 | 5198 |
| 419 | 20250404 | 122300 | 36713558700 | 46900 | 46900 | 46900 | 46850 | 994 |
| 420 | 20250404 | 122200 | 36666947050 | 46900 | 46950 | 46950 | 46900 | 909 |
| 421 | 20250404 | 122100 | 36624273500 | 46950 | 46900 | 46950 | 46850 | 4610 |
| 422 | 20250404 | 122000 | 36408181150 | 46900 | 46825 | 46900 | 46800 | 1085 |
| 423 | 20250404 | 121900 | 36357336325 | 46825 | 46750 | 46900 | 46700 | 2552 |
| 424 | 20250404 | 121800 | 36237897750 | 46750 | 46800 | 46800 | 46700 | 3810 |
| 425 | 20250404 | 121700 | 36059766000 | 46800 | 46800 | 46800 | 46700 | 3228 |
| 426 | 20250404 | 121600 | 35908823950 | 46800 | 46800 | 46850 | 46800 | 2011 |
| 427 | 20250404 | 121500 | 35814680750 | 46900 | 46850 | 46900 | 46750 | 1231 |
| 428 | 20250404 | 121400 | 35756999250 | 46850 | 46700 | 46850 | 46600 | 6949 |
| 429 | 20250404 | 121300 | 35432638750 | 46650 | 46700 | 46750 | 46650 | 3162 |
| 430 | 20250404 | 121200 | 35284966500 | 46750 | 46700 | 46750 | 46700 | 1472 |
| 431 | 20250404 | 121100 | 35216156400 | 46750 | 46750 | 46800 | 46700 | 3216 |
| 432 | 20250404 | 121000 | 35065885400 | 46800 | 46900 | 46900 | 46700 | 1599 |
| 433 | 20250404 | 120900 | 34991035700 | 46800 | 46750 | 46850 | 46750 | 5656 |
| 434 | 20250404 | 120800 | 34726447550 | 46750 | 46800 | 46800 | 46750 | 2019 |
| 435 | 20250404 | 120700 | 34631988450 | 46800 | 46750 | 46850 | 46750 | 1378 |
| 436 | 20250404 | 120600 | 34567448400 | 46800 | 46700 | 46800 | 46700 | 1377 |
| 437 | 20250404 | 120500 | 34503051700 | 46750 | 46700 | 46800 | 46700 | 1401 |
| 438 | 20250404 | 120400 | 34437537500 | 46750 | 46750 | 46750 | 46650 | 1060 |
| 439 | 20250404 | 120300 | 34388015600 | 46700 | 46750 | 46800 | 46650 | 3832 |
| 440 | 20250404 | 120200 | 34208984950 | 46750 | 46700 | 46800 | 46700 | 2043 |
| 441 | 20250404 | 120100 | 34113507350 | 46700 | 46800 | 46850 | 46700 | 11311 |
| 442 | 20250404 | 120000 | 33584537500 | 46850 | 46850 | 46850 | 46800 | 3716 |
| 443 | 20250404 | 115900 | 33410567300 | 46850 | 46800 | 46900 | 46800 | 1981 |
| 444 | 20250404 | 115800 | 33317759800 | 46800 | 46850 | 46850 | 46800 | 2729 |
| 445 | 20250404 | 115700 | 33189960450 | 46850 | 46900 | 46900 | 46800 | 3418 |
| 446 | 20250404 | 115600 | 33029784000 | 46900 | 46900 | 46900 | 46850 | 1960 |
| 447 | 20250404 | 115500 | 32937898200 | 46900 | 46900 | 46950 | 46850 | 4105 |
| 448 | 20250404 | 115400 | 32745301650 | 46950 | 47000 | 47000 | 46900 | 2180 |
| 449 | 20250404 | 115300 | 32642946000 | 46950 | 46900 | 47000 | 46900 | 1563 |
| 450 | 20250404 | 115200 | 32569579900 | 46950 | 47000 | 47000 | 46850 | 7594 |
| 451 | 20250404 | 115100 | 32213364150 | 46950 | 47000 | 47100 | 46950 | 8327 |
| 452 | 20250404 | 115000 | 31821945500 | 47050 | 47050 | 47100 | 47000 | 2070 |
| 453 | 20250404 | 114900 | 31724541550 | 47000 | 47150 | 47150 | 47000 | 3157 |
| 454 | 20250404 | 114800 | 31575923300 | 47200 | 47150 | 47200 | 47050 | 4160 |
| 455 | 20250404 | 114700 | 31379888600 | 47150 | 47200 | 47250 | 47150 | 2080 |
| 456 | 20250404 | 114600 | 31281734850 | 47150 | 47150 | 47200 | 47150 | 1450 |
| 457 | 20250404 | 114500 | 31213333150 | 47250 | 47150 | 47250 | 47100 | 4635 |
| 458 | 20250404 | 114400 | 30994708550 | 47200 | 47150 | 47250 | 47050 | 6983 |
| 459 | 20250404 | 114300 | 30665615900 | 47150 | 47100 | 47200 | 47050 | 5213 |
| 460 | 20250404 | 114200 | 30419973000 | 47150 | 47050 | 47150 | 47050 | 1627 |
| 461 | 20250404 | 114100 | 30343381300 | 47050 | 47000 | 47100 | 46900 | 8088 |
| 462 | 20250404 | 114000 | 29963317750 | 47100 | 47000 | 47100 | 46950 | 2083 |
| 463 | 20250404 | 113900 | 29865320800 | 47050 | 47100 | 47100 | 47000 | 3206 |
| 464 | 20250404 | 113800 | 29714398350 | 47200 | 47100 | 47200 | 47050 | 2453 |
| 465 | 20250404 | 113700 | 29598750000 | 47100 | 47100 | 47150 | 47050 | 2597 |
| 466 | 20250404 | 113600 | 29476457650 | 47100 | 47050 | 47150 | 47050 | 3112 |
| 467 | 20250404 | 113500 | 29329947000 | 47000 | 46900 | 47100 | 46900 | 5900 |
| 468 | 20250404 | 113400 | 29052856700 | 46950 | 46900 | 47000 | 46800 | 8720 |
| 469 | 20250404 | 113300 | 28644052350 | 46900 | 46950 | 47100 | 46850 | 11864 |
| 470 | 20250404 | 113200 | 28087229600 | 47000 | 46950 | 47050 | 46850 | 14164 |
| 471 | 20250404 | 113100 | 27422132950 | 47000 | 47100 | 47100 | 46950 | 11674 |
| 472 | 20250404 | 113000 | 26873157750 | 47150 | 47000 | 47250 | 47000 | 11786 |
| 473 | 20250404 | 112900 | 26317613950 | 47050 | 47300 | 47300 | 47000 | 9746 |
| 474 | 20250404 | 112800 | 25858613400 | 47300 | 47250 | 47300 | 47050 | 5878 |
| 475 | 20250404 | 112700 | 25581273200 | 47250 | 47350 | 47550 | 47100 | 12968 |
| 476 | 20250404 | 112600 | 24967744800 | 47150 | 47150 | 47350 | 47050 | 7149 |
| 477 | 20250404 | 112500 | 24630552150 | 47150 | 47100 | 47300 | 47000 | 9685 |
| 478 | 20250404 | 112400 | 24174758900 | 47350 | 47200 | 47400 | 47050 | 13015 |
| 479 | 20250404 | 112300 | 23560946450 | 47200 | 47450 | 47500 | 47150 | 14065 |
| 480 | 20250404 | 112200 | 22895710750 | 47500 | 47500 | 47500 | 47400 | 1471 |
| 481 | 20250404 | 112100 | 22825898400 | 47450 | 47450 | 47500 | 47450 | 2787 |
| 482 | 20250404 | 112000 | 22693640050 | 47500 | 47450 | 47500 | 47400 | 1953 |
| 483 | 20250404 | 111900 | 22600962350 | 47400 | 47300 | 47450 | 47200 | 9090 |
| 484 | 20250404 | 111800 | 22170520775 | 47300 | 47500 | 47500 | 47100 | 12753 |
| 485 | 20250404 | 111700 | 21566645225 | 47500 | 47450 | 47500 | 47400 | 2739 |
| 486 | 20250404 | 111600 | 21436650575 | 47450 | 47400 | 47450 | 47400 | 3314 |
| 487 | 20250404 | 111500 | 21279449125 | 47450 | 47450 | 47500 | 47400 | 5463 |
| 488 | 20250404 | 111400 | 21020179275 | 47450 | 47350 | 47450 | 47300 | 2719 |
| 489 | 20250404 | 111300 | 20891326975 | 47400 | 47350 | 47400 | 47200 | 2292 |
| 490 | 20250404 | 111200 | 20782917775 | 47350 | 47350 | 47400 | 47250 | 3775 |
| 491 | 20250404 | 111100 | 20604190975 | 47300 | 47300 | 47350 | 47250 | 8549 |
| 492 | 20250404 | 111000 | 20199755375 | 47250 | 47400 | 47400 | 47250 | 16003 |
| 493 | 20250404 | 110900 | 19442655175 | 47400 | 47400 | 47450 | 47300 | 8355 |
| 494 | 20250404 | 110800 | 19046983125 | 47450 | 47450 | 47450 | 47400 | 1517 |
| 495 | 20250404 | 110700 | 18975020700 | 47450 | 47350 | 47450 | 47350 | 7143 |
| 496 | 20250404 | 110600 | 18636429600 | 47350 | 47350 | 47400 | 47350 | 6425 |
| 497 | 20250404 | 110500 | 18332185250 | 47350 | 47300 | 47350 | 47275 | 2477 |
| 498 | 20250404 | 110400 | 18215010725 | 47300 | 47200 | 47300 | 47200 | 1915 |
| 499 | 20250404 | 110300 | 18124525275 | 47200 | 47200 | 47250 | 47150 | 1623 |
| 500 | 20250404 | 110200 | 18047906975 | 47200 | 47100 | 47200 | 47000 | 6949 |
| 501 | 20250404 | 110100 | 17720746725 | 47100 | 47200 | 47250 | 47100 | 2173 |
| 502 | 20250404 | 110000 | 17618300300 | 47250 | 47150 | 47250 | 47150 | 2360 |
| 503 | 20250404 | 105900 | 17506908600 | 47200 | 47200 | 47250 | 47100 | 5536 |
| 504 | 20250404 | 105800 | 17245788400 | 47200 | 47250 | 47250 | 47200 | 741 |
| 505 | 20250404 | 105700 | 17210785450 | 47200 | 47200 | 47250 | 47150 | 728 |
| 506 | 20250404 | 105600 | 17176402150 | 47200 | 47200 | 47250 | 47100 | 2023 |
| 507 | 20250404 | 105500 | 17080992550 | 47100 | 47250 | 47250 | 47100 | 2726 |
| 508 | 20250404 | 105400 | 16952346250 | 47200 | 47300 | 47300 | 47200 | 2020 |
| 509 | 20250404 | 105300 | 16856942900 | 47250 | 47200 | 47300 | 47150 | 5506 |
| 510 | 20250404 | 105200 | 16596903950 | 47200 | 47200 | 47200 | 47150 | 1189 |
| 511 | 20250404 | 105100 | 16540809550 | 47200 | 47150 | 47200 | 47150 | 2142 |
| 512 | 20250404 | 105000 | 16439778100 | 47150 | 47200 | 47200 | 47150 | 1060 |
| 513 | 20250404 | 104900 | 16389777450 | 47200 | 47100 | 47200 | 47100 | 4401 |
| 514 | 20250404 | 104800 | 16182267850 | 47100 | 47100 | 47150 | 47100 | 934 |
| 515 | 20250404 | 104700 | 16138237950 | 47150 | 47100 | 47150 | 47050 | 2104 |
| 516 | 20250404 | 104600 | 16039114950 | 47050 | 47050 | 47100 | 47050 | 1211 |
| 517 | 20250404 | 104500 | 15982107450 | 47050 | 47100 | 47100 | 47000 | 4679 |
| 518 | 20250404 | 104400 | 15761941000 | 47100 | 47000 | 47100 | 47000 | 2636 |
| 519 | 20250404 | 104300 | 15637854500 | 47050 | 47100 | 47100 | 47000 | 1388 |
| 520 | 20250404 | 104200 | 15572548350 | 47100 | 47000 | 47100 | 47000 | 1145 |
| 521 | 20250404 | 104100 | 15518676850 | 47000 | 47000 | 47150 | 47000 | 2305 |
| 522 | 20250404 | 104000 | 15410227100 | 47000 | 47050 | 47150 | 47000 | 1894 |
| 523 | 20250404 | 103900 | 15321114250 | 47050 | 47050 | 47050 | 47000 | 1008 |
| 524 | 20250404 | 103800 | 15273690100 | 47000 | 47000 | 47050 | 47000 | 1534 |
| 525 | 20250404 | 103700 | 15201566400 | 47050 | 47050 | 47050 | 47000 | 1303 |
| 526 | 20250404 | 103600 | 15140305000 | 47050 | 47050 | 47050 | 47000 | 1963 |
| 527 | 20250404 | 103500 | 15048009000 | 47050 | 47050 | 47100 | 47000 | 1561 |
| 528 | 20250404 | 103400 | 14974576000 | 47050 | 47100 | 47100 | 47050 | 278 |
| 529 | 20250404 | 103300 | 14961482950 | 47100 | 47050 | 47100 | 47000 | 1632 |
| 530 | 20250404 | 103200 | 14884706050 | 47050 | 47100 | 47100 | 47000 | 1719 |
| 531 | 20250404 | 103100 | 14803851650 | 47050 | 47000 | 47100 | 47000 | 3052 |
| 532 | 20250404 | 103000 | 14660378750 | 47000 | 47100 | 47100 | 46950 | 10552 |
| 533 | 20250404 | 102900 | 14164152050 | 47050 | 47050 | 47100 | 47050 | 815 |
| 534 | 20250404 | 102800 | 14125766950 | 47100 | 47150 | 47200 | 47000 | 3486 |
| 535 | 20250404 | 102700 | 13961638550 | 47200 | 47100 | 47200 | 47050 | 2683 |
| 536 | 20250404 | 102600 | 13835243450 | 47100 | 47250 | 47250 | 47050 | 3741 |
| 537 | 20250404 | 102500 | 13658966700 | 47200 | 47250 | 47300 | 47100 | 7464 |
| 538 | 20250404 | 102400 | 13306727050 | 47250 | 47300 | 47300 | 47250 | 1172 |
| 539 | 20250404 | 102300 | 13251310950 | 47300 | 47300 | 47300 | 47250 | 745 |
| 540 | 20250404 | 102200 | 13216074750 | 47300 | 47300 | 47350 | 47250 | 2427 |
| 541 | 20250404 | 102100 | 13101267900 | 47250 | 47250 | 47300 | 47200 | 4112 |
| 542 | 20250404 | 102000 | 12906952550 | 47250 | 47150 | 47250 | 47150 | 3113 |
| 543 | 20250404 | 101900 | 12760009800 | 47200 | 47200 | 47200 | 47150 | 485 |
| 544 | 20250404 | 101800 | 12737125000 | 47200 | 47150 | 47200 | 47150 | 1227 |
| 545 | 20250404 | 101700 | 12679240750 | 47150 | 47200 | 47200 | 47150 | 1161 |
| 546 | 20250404 | 101600 | 12624473150 | 47200 | 47100 | 47200 | 47100 | 5579 |
| 547 | 20250404 | 101500 | 12361383000 | 47100 | 47150 | 47150 | 47100 | 341 |
| 548 | 20250404 | 101400 | 12345306250 | 47100 | 47150 | 47150 | 47100 | 637 |
| 549 | 20250404 | 101300 | 12315274800 | 47150 | 47100 | 47150 | 47050 | 1369 |
| 550 | 20250404 | 101200 | 12250791900 | 47100 | 47000 | 47100 | 47000 | 2344 |
| 551 | 20250404 | 101100 | 12140512700 | 47050 | 47000 | 47100 | 46950 | 484 |
| 552 | 20250404 | 101000 | 12117750750 | 47100 | 47000 | 47100 | 46950 | 1208 |
| 553 | 20250404 | 100900 | 12060979550 | 47050 | 47000 | 47050 | 46950 | 8070 |
| 554 | 20250404 | 100800 | 11681899900 | 47050 | 47000 | 47050 | 47000 | 528 |
| 555 | 20250404 | 100700 | 11657059150 | 47050 | 46950 | 47050 | 46950 | 1981 |
| 556 | 20250404 | 100600 | 11563950400 | 47000 | 47000 | 47000 | 46950 | 836 |
| 557 | 20250404 | 100500 | 11524659900 | 47000 | 47100 | 47100 | 46950 | 4101 |
| 558 | 20250404 | 100400 | 11331909750 | 47050 | 47100 | 47100 | 47050 | 2243 |
| 559 | 20250404 | 100300 | 11226343150 | 47100 | 47100 | 47100 | 47050 | 462 |
| 560 | 20250404 | 100200 | 11204584400 | 47100 | 47150 | 47150 | 47050 | 755 |
| 561 | 20250404 | 100100 | 11169023850 | 47150 | 47100 | 47150 | 47000 | 3573 |
| 562 | 20250404 | 100000 | 11000796050 | 47100 | 47100 | 47100 | 47050 | 1097 |
| 563 | 20250404 | 095900 | 10949153400 | 47100 | 47000 | 47100 | 46950 | 2216 |
| 564 | 20250404 | 095800 | 10844897200 | 47000 | 47000 | 47000 | 46950 | 564 |
| 565 | 20250404 | 095700 | 10818390900 | 46950 | 46900 | 47000 | 46900 | 3231 |
| 566 | 20250404 | 095600 | 10666680300 | 46950 | 46950 | 47000 | 46900 | 1155 |
| 567 | 20250404 | 095500 | 10612450350 | 47000 | 47000 | 47000 | 46900 | 920 |
| 568 | 20250404 | 095400 | 10569247850 | 47000 | 46900 | 47000 | 46850 | 2333 |
| 569 | 20250404 | 095300 | 10459742250 | 46900 | 46950 | 46950 | 46850 | 4623 |
| 570 | 20250404 | 095200 | 10242901475 | 46900 | 46950 | 46950 | 46900 | 998 |
| 571 | 20250404 | 095100 | 10196045875 | 46950 | 46950 | 46950 | 46900 | 962 |
| 572 | 20250404 | 095000 | 10150890525 | 46900 | 46900 | 46950 | 46850 | 2105 |
| 573 | 20250404 | 094900 | 10052134825 | 46900 | 46950 | 46950 | 46850 | 3104 |
| 574 | 20250404 | 094800 | 9906553075 | 46900 | 47050 | 47050 | 46900 | 2754 |
| 575 | 20250404 | 094700 | 9777218625 | 47000 | 47050 | 47050 | 46950 | 2782 |
| 576 | 20250404 | 094600 | 9646429375 | 47050 | 47000 | 47050 | 46950 | 1113 |
| 577 | 20250404 | 094500 | 9594110675 | 46950 | 46900 | 47050 | 46850 | 15182 |
| 578 | 20250404 | 094400 | 8881567625 | 46900 | 46850 | 46900 | 46850 | 912 |
| 579 | 20250404 | 094300 | 8838801575 | 46900 | 46900 | 46900 | 46850 | 4177 |
| 580 | 20250404 | 094200 | 8643034225 | 46900 | 46900 | 46900 | 46850 | 2204 |
| 581 | 20250404 | 094100 | 8539718525 | 46850 | 46900 | 46900 | 46850 | 1762 |
| 582 | 20250404 | 094000 | 8457092225 | 46900 | 46950 | 46950 | 46850 | 9400 |
| 583 | 20250404 | 093900 | 8016168475 | 46950 | 47000 | 47000 | 46900 | 5814 |
| 584 | 20250404 | 093800 | 7743198000 | 47000 | 46950 | 47000 | 46950 | 1857 |
| 585 | 20250404 | 093700 | 7655923625 | 46950 | 46950 | 47000 | 46950 | 823 |
| 586 | 20250404 | 093600 | 7617253075 | 47000 | 46925 | 47000 | 46925 | 7156 |
| 587 | 20250404 | 093500 | 7281206450 | 46950 | 47000 | 47000 | 46900 | 4441 |
| 588 | 20250404 | 093400 | 7072691150 | 47000 | 47000 | 47000 | 46950 | 1173 |
| 589 | 20250404 | 093300 | 7017565450 | 46950 | 47000 | 47000 | 46950 | 1391 |
| 590 | 20250404 | 093200 | 6952190000 | 47000 | 46900 | 47000 | 46900 | 1824 |
| 591 | 20250404 | 093100 | 6866530300 | 46950 | 46950 | 47000 | 46900 | 4492 |
| 592 | 20250404 | 093000 | 6655622700 | 46950 | 47050 | 47050 | 46950 | 5631 |
| 593 | 20250404 | 092900 | 6391096550 | 47000 | 47000 | 47050 | 46950 | 5004 |
| 594 | 20250404 | 092800 | 6155853200 | 47000 | 46900 | 47000 | 46850 | 4654 |
| 595 | 20250404 | 092700 | 5937444300 | 46900 | 46900 | 46900 | 46800 | 5530 |
| 596 | 20250404 | 092600 | 5678381400 | 46900 | 46800 | 46900 | 46750 | 4023 |
| 597 | 20250404 | 092500 | 5490001500 | 46800 | 46800 | 46850 | 46750 | 2965 |
| 598 | 20250404 | 092400 | 5351223150 | 46850 | 46900 | 46900 | 46750 | 6294 |
| 599 | 20250404 | 092300 | 5056627100 | 46900 | 46825 | 46900 | 46800 | 3534 |
| 600 | 20250404 | 092200 | 4891056225 | 46850 | 46900 | 46900 | 46800 | 2137 |
| 601 | 20250404 | 092100 | 4790937025 | 46900 | 46950 | 47000 | 46850 | 7495 |
| 602 | 20250404 | 092000 | 4439386150 | 46950 | 47000 | 47000 | 46950 | 2059 |
| 603 | 20250404 | 091900 | 4342673300 | 47000 | 46950 | 47000 | 46950 | 1592 |
| 604 | 20250404 | 091800 | 4267901250 | 47050 | 47100 | 47100 | 46950 | 5555 |
| 605 | 20250404 | 091700 | 4006688850 | 47100 | 47100 | 47150 | 47050 | 1267 |
| 606 | 20250404 | 091600 | 3947037200 | 47100 | 47050 | 47150 | 47050 | 2413 |
| 607 | 20250404 | 091500 | 3833412275 | 47050 | 47100 | 47150 | 47000 | 2599 |
| 608 | 20250404 | 091400 | 3711044175 | 47150 | 47050 | 47200 | 47000 | 3028 |
| 609 | 20250404 | 091300 | 3568495025 | 47050 | 46950 | 47050 | 46900 | 3384 |
| 610 | 20250404 | 091200 | 3409581375 | 46950 | 46900 | 47000 | 46900 | 2416 |
| 611 | 20250404 | 091100 | 3296182775 | 46950 | 46950 | 47050 | 46900 | 4716 |
| 612 | 20250404 | 091000 | 3074744825 | 46950 | 47050 | 47100 | 46900 | 4020 |
| 613 | 20250404 | 090900 | 2885980775 | 47000 | 47100 | 47150 | 46950 | 3337 |
| 614 | 20250404 | 090800 | 2728954725 | 47100 | 47150 | 47150 | 47000 | 5151 |
| 615 | 20250404 | 090700 | 2486458425 | 47150 | 47250 | 47250 | 47100 | 2005 |
| 616 | 20250404 | 090600 | 2391867675 | 47200 | 47200 | 47250 | 47200 | 1272 |
| 617 | 20250404 | 090500 | 2331790975 | 47200 | 47000 | 47250 | 46975 | 5862 |
| 618 | 20250404 | 090400 | 2055483800 | 47000 | 46950 | 47050 | 46950 | 3305 |
| 619 | 20250404 | 090300 | 1900190900 | 47000 | 46900 | 47000 | 46850 | 2712 |
| 620 | 20250404 | 090200 | 1772941350 | 46900 | 46800 | 47000 | 46750 | 7134 |
| 621 | 20250404 | 090100 | 1438559650 | 46800 | 46700 | 46850 | 46700 | 8844 |
| 622 | 20250404 | 090000 | 1025024200 | 46700 | 46900 | 46950 | 46600 | 21916 |