32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 185900 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 2250 |
| 3 | 20250404 | 185800 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 4 | 20250404 | 185700 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 5 | 20250404 | 185600 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 6 | 20250404 | 185500 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 7 | 20250404 | 185400 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 8 | 20250404 | 185300 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 9 | 20250404 | 185200 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 10 | 20250404 | 185100 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 11 | 20250404 | 185000 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 12 | 20250404 | 184900 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 13 | 20250404 | 184800 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 14 | 20250404 | 184700 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 15 | 20250404 | 184600 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 16 | 20250404 | 184500 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 17 | 20250404 | 184400 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 18 | 20250404 | 184300 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 19 | 20250404 | 184200 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 20 | 20250404 | 184100 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 21 | 20250404 | 184000 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 22 | 20250404 | 183900 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 23 | 20250404 | 183800 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 24 | 20250404 | 183700 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 25 | 20250404 | 183600 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 26 | 20250404 | 183500 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 27 | 20250404 | 183400 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 28 | 20250404 | 183300 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 29 | 20250404 | 183200 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 30 | 20250404 | 183100 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 31 | 20250404 | 183000 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 32 | 20250404 | 182900 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 2250 |
| 33 | 20250404 | 182800 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 34 | 20250404 | 182700 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 35 | 20250404 | 182600 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 36 | 20250404 | 182500 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 37 | 20250404 | 182400 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 38 | 20250404 | 182300 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 39 | 20250404 | 182200 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 40 | 20250404 | 182100 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 41 | 20250404 | 182000 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 42 | 20250404 | 181900 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 43 | 20250404 | 181800 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 44 | 20250404 | 181700 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 45 | 20250404 | 181600 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 46 | 20250404 | 181500 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 47 | 20250404 | 181400 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 48 | 20250404 | 181300 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 49 | 20250404 | 181200 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 50 | 20250404 | 181100 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 51 | 20250404 | 181000 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 52 | 20250404 | 180900 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 53 | 20250404 | 180800 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 54 | 20250404 | 180700 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 55 | 20250404 | 180600 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 56 | 20250404 | 180500 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 57 | 20250404 | 180400 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 58 | 20250404 | 180300 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 59 | 20250404 | 180200 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 60 | 20250404 | 180100 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 61 | 20250404 | 180000 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 62 | 20250404 | 175900 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 2250 |
| 63 | 20250404 | 175800 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 64 | 20250404 | 175700 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 65 | 20250404 | 175600 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 66 | 20250404 | 175500 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 67 | 20250404 | 175400 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 68 | 20250404 | 175300 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 69 | 20250404 | 175200 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 70 | 20250404 | 175100 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 71 | 20250404 | 175000 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 72 | 20250404 | 174900 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 73 | 20250404 | 174800 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 74 | 20250404 | 174700 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 75 | 20250404 | 174600 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 76 | 20250404 | 174500 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 77 | 20250404 | 174400 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 78 | 20250404 | 174300 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 79 | 20250404 | 174200 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 80 | 20250404 | 174100 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 81 | 20250404 | 174000 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 82 | 20250404 | 173900 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 83 | 20250404 | 173800 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 84 | 20250404 | 173700 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 85 | 20250404 | 173600 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 86 | 20250404 | 173500 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 87 | 20250404 | 173400 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 88 | 20250404 | 173300 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 89 | 20250404 | 173200 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 90 | 20250404 | 173100 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 91 | 20250404 | 173000 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 92 | 20250404 | 172900 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 2250 |
| 93 | 20250404 | 172800 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 94 | 20250404 | 172700 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 95 | 20250404 | 172600 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 96 | 20250404 | 172500 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 97 | 20250404 | 172400 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 98 | 20250404 | 172300 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 99 | 20250404 | 172200 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 100 | 20250404 | 172100 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 101 | 20250404 | 172000 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 102 | 20250404 | 171900 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 103 | 20250404 | 171800 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 104 | 20250404 | 171700 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 105 | 20250404 | 171600 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 106 | 20250404 | 171500 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 107 | 20250404 | 171400 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 108 | 20250404 | 171300 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 109 | 20250404 | 171200 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 110 | 20250404 | 171100 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 111 | 20250404 | 171000 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 112 | 20250404 | 170900 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 113 | 20250404 | 170800 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 114 | 20250404 | 170700 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 115 | 20250404 | 170600 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 116 | 20250404 | 170500 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 117 | 20250404 | 170400 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 118 | 20250404 | 170300 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 119 | 20250404 | 170200 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 120 | 20250404 | 170100 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 121 | 20250404 | 170000 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 122 | 20250404 | 165900 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 2250 |
| 123 | 20250404 | 165800 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 124 | 20250404 | 165700 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 125 | 20250404 | 165600 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 126 | 20250404 | 165500 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 127 | 20250404 | 165400 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 128 | 20250404 | 165300 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 129 | 20250404 | 165200 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 130 | 20250404 | 165100 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 131 | 20250404 | 165000 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 132 | 20250404 | 164900 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 133 | 20250404 | 164800 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 134 | 20250404 | 164700 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 135 | 20250404 | 164600 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 136 | 20250404 | 164500 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 137 | 20250404 | 164400 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 138 | 20250404 | 164300 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 139 | 20250404 | 164200 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 140 | 20250404 | 164100 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 141 | 20250404 | 164000 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 142 | 20250404 | 163900 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 143 | 20250404 | 163800 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 144 | 20250404 | 163700 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 145 | 20250404 | 163600 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 146 | 20250404 | 163500 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 147 | 20250404 | 163400 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 148 | 20250404 | 163300 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 149 | 20250404 | 163200 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 150 | 20250404 | 163100 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 151 | 20250404 | 163000 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 152 | 20250404 | 162900 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 2250 |
| 153 | 20250404 | 162800 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 154 | 20250404 | 162700 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 155 | 20250404 | 162600 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 156 | 20250404 | 162500 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 157 | 20250404 | 162400 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 158 | 20250404 | 162300 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 159 | 20250404 | 162200 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 160 | 20250404 | 162100 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 161 | 20250404 | 162000 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 162 | 20250404 | 161900 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 163 | 20250404 | 161800 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 164 | 20250404 | 161700 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 165 | 20250404 | 161600 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 166 | 20250404 | 161500 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 167 | 20250404 | 161400 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 168 | 20250404 | 161300 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 169 | 20250404 | 161200 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 170 | 20250404 | 161100 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 171 | 20250404 | 161000 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 172 | 20250404 | 160900 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 173 | 20250404 | 160800 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 174 | 20250404 | 160700 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 175 | 20250404 | 160600 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 176 | 20250404 | 160500 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 177 | 20250404 | 160400 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 178 | 20250404 | 160300 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 179 | 20250404 | 160200 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 180 | 20250404 | 160100 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 181 | 20250404 | 160000 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 182 | 20250404 | 155900 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 2250 |
| 183 | 20250404 | 155800 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 184 | 20250404 | 155700 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 185 | 20250404 | 155600 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 186 | 20250404 | 155500 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 187 | 20250404 | 155400 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 188 | 20250404 | 155300 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 189 | 20250404 | 155200 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 190 | 20250404 | 155100 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 191 | 20250404 | 155000 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 192 | 20250404 | 154900 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 193 | 20250404 | 154800 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 194 | 20250404 | 154700 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 195 | 20250404 | 154600 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 196 | 20250404 | 154500 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 197 | 20250404 | 154400 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 198 | 20250404 | 154300 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 199 | 20250404 | 154200 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 200 | 20250404 | 154100 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 201 | 20250404 | 154000 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 202 | 20250404 | 153900 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 203 | 20250404 | 153800 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 204 | 20250404 | 153700 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 205 | 20250404 | 153600 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 206 | 20250404 | 153500 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 207 | 20250404 | 153400 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 208 | 20250404 | 153300 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 209 | 20250404 | 153200 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 210 | 20250404 | 153100 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 211 | 20250404 | 153000 | 4561363050 | 30600 | 30600 | 30600 | 30600 | 2250 |
| 212 | 20250404 | 152900 | 4492513050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 213 | 20250404 | 152800 | 4492513050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 214 | 20250404 | 152700 | 4492513050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 215 | 20250404 | 152600 | 4492513050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 216 | 20250404 | 152500 | 4492513050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 217 | 20250404 | 152400 | 4492513050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 218 | 20250404 | 152300 | 4492513050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 219 | 20250404 | 152200 | 4492513050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 220 | 20250404 | 152100 | 4492513050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 221 | 20250404 | 152000 | 4492513050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 222 | 20250404 | 151900 | 4492513050 | 30600 | 30650 | 30700 | 30550 | 366 |
| 223 | 20250404 | 151800 | 4481298100 | 30600 | 30550 | 30650 | 30550 | 417 |
| 224 | 20250404 | 151700 | 4468533750 | 30550 | 30550 | 30600 | 30550 | 262 |
| 225 | 20250404 | 151600 | 4460529600 | 30600 | 30550 | 30600 | 30550 | 474 |
| 226 | 20250404 | 151500 | 4446046000 | 30500 | 30550 | 30600 | 30500 | 760 |
| 227 | 20250404 | 151400 | 4422824250 | 30650 | 30600 | 30650 | 30600 | 202 |
| 228 | 20250404 | 151300 | 4416641800 | 30600 | 30600 | 30600 | 30600 | 99 |
| 229 | 20250404 | 151200 | 4413612400 | 30600 | 30650 | 30650 | 30600 | 449 |
| 230 | 20250404 | 151100 | 4399866200 | 30650 | 30650 | 30650 | 30600 | 212 |
| 231 | 20250404 | 151000 | 4393369200 | 30650 | 30600 | 30650 | 30600 | 975 |
| 232 | 20250404 | 150900 | 4363486650 | 30600 | 30750 | 30750 | 30600 | 819 |
| 233 | 20250404 | 150800 | 4338380650 | 30700 | 30550 | 30750 | 30550 | 1060 |
| 234 | 20250404 | 150700 | 4305925600 | 30600 | 30550 | 30600 | 30550 | 111 |
| 235 | 20250404 | 150600 | 4302532450 | 30600 | 30600 | 30600 | 30500 | 79 |
| 236 | 20250404 | 150500 | 4300116550 | 30600 | 30500 | 30600 | 30450 | 2793 |
| 237 | 20250404 | 150400 | 4214763900 | 30500 | 30450 | 30500 | 30450 | 355 |
| 238 | 20250404 | 150300 | 4203942100 | 30500 | 30450 | 30500 | 30450 | 596 |
| 239 | 20250404 | 150200 | 4185780300 | 30500 | 30400 | 30500 | 30400 | 726 |
| 240 | 20250404 | 150100 | 4163689900 | 30400 | 30400 | 30450 | 30300 | 169 |
| 241 | 20250404 | 150000 | 4158553200 | 30400 | 30300 | 30450 | 30300 | 1769 |
| 242 | 20250404 | 145900 | 4104779600 | 30300 | 30400 | 30450 | 30300 | 271 |
| 243 | 20250404 | 145800 | 4096549900 | 30450 | 30400 | 30450 | 30400 | 163 |
| 244 | 20250404 | 145700 | 4091594250 | 30450 | 30350 | 30450 | 30300 | 1707 |
| 245 | 20250404 | 145600 | 4039778250 | 30300 | 30300 | 30350 | 30300 | 33 |
| 246 | 20250404 | 145500 | 4038777800 | 30350 | 30250 | 30350 | 30250 | 300 |
| 247 | 20250404 | 145400 | 4029687750 | 30250 | 30200 | 30250 | 30200 | 751 |
| 248 | 20250404 | 145300 | 4006984100 | 30150 | 30150 | 30200 | 30150 | 204 |
| 249 | 20250404 | 145200 | 4000833000 | 30150 | 30200 | 30200 | 30150 | 399 |
| 250 | 20250404 | 145100 | 3988784850 | 30200 | 30150 | 30250 | 30150 | 979 |
| 251 | 20250404 | 145000 | 3959219050 | 30150 | 30200 | 30200 | 30150 | 119 |
| 252 | 20250404 | 144900 | 3955625550 | 30200 | 30100 | 30200 | 30100 | 241 |
| 253 | 20250404 | 144800 | 3948355400 | 30150 | 30150 | 30150 | 30100 | 367 |
| 254 | 20250404 | 144700 | 3937292800 | 30100 | 30100 | 30150 | 30100 | 87 |
| 255 | 20250404 | 144600 | 3934670550 | 30150 | 30150 | 30150 | 30150 | 124 |
| 256 | 20250404 | 144500 | 3930931950 | 30200 | 30050 | 30200 | 30050 | 869 |
| 257 | 20250404 | 144400 | 3904747450 | 30050 | 30000 | 30050 | 30000 | 665 |
| 258 | 20250404 | 144300 | 3884789850 | 30000 | 30000 | 30000 | 29950 | 324 |
| 259 | 20250404 | 144200 | 3875079550 | 29950 | 29950 | 29950 | 29950 | 518 |
| 260 | 20250404 | 144100 | 3859565450 | 29950 | 29900 | 30000 | 29900 | 850 |
| 261 | 20250404 | 144000 | 3834127250 | 29900 | 29900 | 29900 | 29850 | 253 |
| 262 | 20250404 | 143900 | 3826572300 | 29900 | 29850 | 29900 | 29850 | 373 |
| 263 | 20250404 | 143800 | 3815434250 | 29850 | 29750 | 29850 | 29700 | 916 |
| 264 | 20250404 | 143700 | 3788158750 | 29750 | 29700 | 29750 | 29650 | 887 |
| 265 | 20250404 | 143600 | 3761818350 | 29750 | 29700 | 29750 | 29700 | 55 |
| 266 | 20250404 | 143500 | 3760184050 | 29700 | 29700 | 29750 | 29700 | 113 |
| 267 | 20250404 | 143400 | 3756827100 | 29750 | 29700 | 29750 | 29700 | 20 |
| 268 | 20250404 | 143300 | 3756232400 | 29700 | 29700 | 29700 | 29700 | 200 |
| 269 | 20250404 | 143200 | 3750292400 | 29700 | 29750 | 29750 | 29700 | 14 |
| 270 | 20250404 | 143100 | 3749876200 | 29700 | 29750 | 29750 | 29700 | 205 |
| 271 | 20250404 | 143000 | 3743778450 | 29800 | 29800 | 29800 | 29800 | 99 |
| 272 | 20250404 | 142900 | 3740828250 | 29800 | 29850 | 29850 | 29800 | 321 |
| 273 | 20250404 | 142800 | 3731260050 | 29850 | 29750 | 29850 | 29750 | 195 |
| 274 | 20250404 | 142700 | 3725447650 | 29750 | 29750 | 29800 | 29750 | 364 |
| 275 | 20250404 | 142600 | 3714608000 | 29750 | 29750 | 29800 | 29750 | 47 |
| 276 | 20250404 | 142500 | 3713208175 | 29750 | 29650 | 29800 | 29650 | 939 |
| 277 | 20250404 | 142400 | 3685307825 | 29700 | 29650 | 29700 | 29650 | 902 |
| 278 | 20250404 | 142300 | 3658559625 | 29650 | 29700 | 29700 | 29650 | 106 |
| 279 | 20250404 | 142200 | 3655412775 | 29700 | 29650 | 29700 | 29650 | 27 |
| 280 | 20250404 | 142100 | 3654611175 | 29700 | 29600 | 29700 | 29600 | 801 |
| 281 | 20250404 | 142000 | 3630861075 | 29650 | 29600 | 29650 | 29600 | 7 |
| 282 | 20250404 | 141900 | 3630653825 | 29650 | 29650 | 29650 | 29650 | 39 |
| 283 | 20250404 | 141800 | 3629497475 | 29600 | 29650 | 29650 | 29600 | 129 |
| 284 | 20250404 | 141700 | 3625677475 | 29600 | 29650 | 29650 | 29600 | 43 |
| 285 | 20250404 | 141600 | 3624402825 | 29650 | 29600 | 29650 | 29600 | 517 |
| 286 | 20250404 | 141500 | 3609095275 | 29550 | 29600 | 29600 | 29550 | 133 |
| 287 | 20250404 | 141400 | 3605159775 | 29650 | 29600 | 29650 | 29550 | 340 |
| 288 | 20250404 | 141300 | 3595093625 | 29600 | 29700 | 29700 | 29600 | 647 |
| 289 | 20250404 | 141200 | 3575937125 | 29650 | 29650 | 29700 | 29650 | 16 |
| 290 | 20250404 | 141100 | 3575462425 | 29650 | 29650 | 29700 | 29650 | 369 |
| 291 | 20250404 | 141000 | 3564521525 | 29650 | 29700 | 29750 | 29650 | 192 |
| 292 | 20250404 | 140900 | 3558821475 | 29700 | 29650 | 29700 | 29600 | 614 |
| 293 | 20250404 | 140800 | 3540615575 | 29600 | 29650 | 29650 | 29600 | 89 |
| 294 | 20250404 | 140700 | 3537981025 | 29550 | 29600 | 29600 | 29550 | 838 |
| 295 | 20250404 | 140600 | 3513178325 | 29600 | 29600 | 29650 | 29600 | 230 |
| 296 | 20250404 | 140500 | 3506369625 | 29600 | 29650 | 29650 | 29600 | 601 |
| 297 | 20250404 | 140400 | 3488579875 | 29600 | 29650 | 29650 | 29600 | 46 |
| 298 | 20250404 | 140300 | 3487217925 | 29600 | 29650 | 29650 | 29600 | 34 |
| 299 | 20250404 | 140200 | 3486210675 | 29650 | 29700 | 29700 | 29650 | 627 |
| 300 | 20250404 | 140100 | 3467615975 | 29700 | 29700 | 29750 | 29700 | 177 |
| 301 | 20250404 | 140000 | 3462359025 | 29700 | 29650 | 29700 | 29650 | 542 |
| 302 | 20250404 | 135900 | 3446262225 | 29700 | 29750 | 29750 | 29700 | 517 |
| 303 | 20250404 | 135800 | 3430904275 | 29700 | 29750 | 29750 | 29700 | 778 |
| 304 | 20250404 | 135700 | 3407795775 | 29700 | 29700 | 29750 | 29700 | 61 |
| 305 | 20250404 | 135600 | 3405982625 | 29700 | 29700 | 29750 | 29700 | 13 |
| 306 | 20250404 | 135500 | 3405596475 | 29750 | 29750 | 29750 | 29700 | 177 |
| 307 | 20250404 | 135400 | 3400331325 | 29800 | 29750 | 29800 | 29750 | 78 |
| 308 | 20250404 | 135300 | 3398008325 | 29750 | 29750 | 29750 | 29700 | 1249 |
| 309 | 20250404 | 135200 | 3360857875 | 29750 | 29750 | 29750 | 29750 | 0 |
| 310 | 20250404 | 135100 | 3360857875 | 29750 | 29800 | 29800 | 29750 | 10 |
| 311 | 20250404 | 135000 | 3360560175 | 29750 | 29850 | 29850 | 29750 | 190 |
| 312 | 20250404 | 134900 | 3354898825 | 29850 | 29850 | 29850 | 29850 | 6 |
| 313 | 20250404 | 134800 | 3354719725 | 29850 | 29900 | 29900 | 29850 | 361 |
| 314 | 20250404 | 134700 | 3343940825 | 29900 | 29850 | 29900 | 29850 | 192 |
| 315 | 20250404 | 134600 | 3338208525 | 29900 | 29900 | 29900 | 29850 | 33 |
| 316 | 20250404 | 134500 | 3337222075 | 29900 | 29850 | 29900 | 29800 | 285 |
| 317 | 20250404 | 134400 | 3328714925 | 29850 | 29850 | 29850 | 29850 | 456 |
| 318 | 20250404 | 134300 | 3315103325 | 29850 | 29850 | 29850 | 29800 | 472 |
| 319 | 20250404 | 134200 | 3301036125 | 29850 | 29900 | 29900 | 29850 | 295 |
| 320 | 20250404 | 134100 | 3292229875 | 29900 | 29900 | 29900 | 29900 | 45 |
| 321 | 20250404 | 134000 | 3290884375 | 29850 | 29950 | 29950 | 29850 | 128 |
| 322 | 20250404 | 133900 | 3287057425 | 29900 | 29950 | 29950 | 29900 | 18 |
| 323 | 20250404 | 133800 | 3286518975 | 29950 | 29900 | 29950 | 29900 | 100 |
| 324 | 20250404 | 133700 | 3283528925 | 29900 | 29900 | 29950 | 29900 | 29 |
| 325 | 20250404 | 133600 | 3282661275 | 29950 | 29950 | 29950 | 29950 | 3 |
| 326 | 20250404 | 133500 | 3282571425 | 29900 | 30000 | 30000 | 29900 | 379 |
| 327 | 20250404 | 133400 | 3271237075 | 30000 | 30000 | 30000 | 30000 | 3 |
| 328 | 20250404 | 133300 | 3271147075 | 30000 | 30000 | 30000 | 30000 | 1 |
| 329 | 20250404 | 133200 | 3271117075 | 29900 | 29900 | 29900 | 29900 | 1 |
| 330 | 20250404 | 133100 | 3271087175 | 30000 | 30000 | 30000 | 30000 | 0 |
| 331 | 20250404 | 133000 | 3271087175 | 30000 | 30000 | 30000 | 30000 | 572 |
| 332 | 20250404 | 132900 | 3253927175 | 30000 | 29900 | 30000 | 29900 | 104 |
| 333 | 20250404 | 132800 | 3250816375 | 29950 | 29950 | 29950 | 29950 | 162 |
| 334 | 20250404 | 132700 | 3245964475 | 29900 | 29900 | 29900 | 29900 | 312 |
| 335 | 20250404 | 132600 | 3236635675 | 29950 | 29950 | 29950 | 29950 | 11 |
| 336 | 20250404 | 132500 | 3236306225 | 29950 | 29950 | 30000 | 29900 | 638 |
| 337 | 20250404 | 132400 | 3217205375 | 29950 | 29900 | 29950 | 29900 | 143 |
| 338 | 20250404 | 132300 | 3212926875 | 29900 | 29900 | 29900 | 29900 | 28 |
| 339 | 20250404 | 132200 | 3212089675 | 29950 | 29950 | 29950 | 29950 | 3 |
| 340 | 20250404 | 132100 | 3211999825 | 29950 | 29950 | 29950 | 29900 | 19 |
| 341 | 20250404 | 132000 | 3211430825 | 29900 | 29900 | 29950 | 29900 | 167 |
| 342 | 20250404 | 131900 | 3206437325 | 29900 | 29900 | 29900 | 29900 | 81 |
| 343 | 20250404 | 131800 | 3204015425 | 29900 | 29900 | 29900 | 29850 | 424 |
| 344 | 20250404 | 131700 | 3191337875 | 29950 | 29950 | 29950 | 29950 | 148 |
| 345 | 20250404 | 131600 | 3186905275 | 29950 | 29950 | 29950 | 29950 | 8 |
| 346 | 20250404 | 131500 | 3186665675 | 30000 | 29950 | 30000 | 29950 | 743 |
| 347 | 20250404 | 131400 | 3164385775 | 29950 | 29950 | 29950 | 29950 | 15 |
| 348 | 20250404 | 131300 | 3163936525 | 30000 | 29950 | 30000 | 29950 | 114 |
| 349 | 20250404 | 131200 | 3160522125 | 29950 | 29950 | 29950 | 29900 | 378 |
| 350 | 20250404 | 131100 | 3149216025 | 29950 | 29950 | 29950 | 29900 | 149 |
| 351 | 20250404 | 131000 | 3144753525 | 29950 | 29900 | 30000 | 29900 | 310 |
| 352 | 20250404 | 130900 | 3135477425 | 30000 | 29950 | 30000 | 29900 | 215 |
| 353 | 20250404 | 130800 | 3129039875 | 29900 | 29900 | 29950 | 29900 | 186 |
| 354 | 20250404 | 130700 | 3123469575 | 29900 | 29950 | 29950 | 29900 | 15 |
| 355 | 20250404 | 130600 | 3123020875 | 29950 | 30000 | 30000 | 29900 | 253 |
| 356 | 20250404 | 130500 | 3115443575 | 30000 | 29950 | 30000 | 29950 | 4 |
| 357 | 20250404 | 130400 | 3115323625 | 29950 | 30025 | 30050 | 29950 | 238 |
| 358 | 20250404 | 130300 | 3108183850 | 30000 | 30050 | 30050 | 30000 | 100 |
| 359 | 20250404 | 130200 | 3105182400 | 30050 | 30050 | 30100 | 30000 | 77 |
| 360 | 20250404 | 130100 | 3102868400 | 30050 | 30050 | 30050 | 30050 | 132 |
| 361 | 20250404 | 130000 | 3098901800 | 30050 | 30100 | 30100 | 30050 | 377 |
| 362 | 20250404 | 125900 | 3087554200 | 30100 | 30050 | 30100 | 30050 | 243 |
| 363 | 20250404 | 125800 | 3080243800 | 30150 | 30150 | 30150 | 30100 | 182 |
| 364 | 20250404 | 125700 | 3074756600 | 30100 | 30100 | 30100 | 30100 | 80 |
| 365 | 20250404 | 125600 | 3072348600 | 30100 | 30100 | 30150 | 30100 | 14 |
| 366 | 20250404 | 125500 | 3071926850 | 30150 | 30100 | 30150 | 30100 | 138 |
| 367 | 20250404 | 125400 | 3067772300 | 30150 | 30050 | 30150 | 30050 | 198 |
| 368 | 20250404 | 125300 | 3061811350 | 30050 | 30050 | 30100 | 30050 | 74 |
| 369 | 20250404 | 125200 | 3059584300 | 30050 | 30050 | 30100 | 30050 | 10 |
| 370 | 20250404 | 125100 | 3059283600 | 30050 | 30050 | 30050 | 30050 | 11 |
| 371 | 20250404 | 125000 | 3058953050 | 30050 | 30100 | 30100 | 30050 | 98 |
| 372 | 20250404 | 124900 | 3056007200 | 30050 | 30050 | 30150 | 30050 | 172 |
| 373 | 20250404 | 124800 | 3050838400 | 30100 | 30000 | 30150 | 30000 | 366 |
| 374 | 20250404 | 124700 | 3039839850 | 30150 | 30150 | 30150 | 30150 | 2 |
| 375 | 20250404 | 124600 | 3039779550 | 30150 | 30100 | 30150 | 29900 | 168 |
| 376 | 20250404 | 124500 | 3034743550 | 30200 | 30100 | 30200 | 30100 | 448 |
| 377 | 20250404 | 124400 | 3021248200 | 30050 | 30050 | 30100 | 30000 | 1088 |
| 378 | 20250404 | 124300 | 2988556800 | 30050 | 30050 | 30050 | 30050 | 71 |
| 379 | 20250404 | 124200 | 2986423250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 380 | 20250404 | 124100 | 2986423250 | 30000 | 30000 | 30000 | 30000 | 118 |
| 381 | 20250404 | 124000 | 2982883250 | 30050 | 30000 | 30050 | 30000 | 168 |
| 382 | 20250404 | 123900 | 2977842050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 383 | 20250404 | 123800 | 2977842050 | 30000 | 30100 | 30100 | 30000 | 9 |
| 384 | 20250404 | 123700 | 2977571600 | 30100 | 30100 | 30100 | 30050 | 37 |
| 385 | 20250404 | 123600 | 2976457950 | 30100 | 30050 | 30100 | 30050 | 109 |
| 386 | 20250404 | 123500 | 2973182100 | 30100 | 30100 | 30100 | 30050 | 59 |
| 387 | 20250404 | 123400 | 2971407200 | 30050 | 29950 | 30100 | 29950 | 336 |
| 388 | 20250404 | 123300 | 2961319400 | 29950 | 29950 | 29950 | 29950 | 96 |
| 389 | 20250404 | 123200 | 2958444200 | 29900 | 29900 | 29900 | 29900 | 93 |
| 390 | 20250404 | 123100 | 2955663500 | 29900 | 30000 | 30000 | 29900 | 577 |
| 391 | 20250404 | 123000 | 2938409450 | 29950 | 30000 | 30000 | 29950 | 173 |
| 392 | 20250404 | 122900 | 2933225650 | 30050 | 29850 | 30050 | 29850 | 873 |
| 393 | 20250404 | 122800 | 2907100950 | 29850 | 29900 | 29900 | 29750 | 255 |
| 394 | 20250404 | 122700 | 2899508700 | 29900 | 29800 | 29900 | 29750 | 200 |
| 395 | 20250404 | 122600 | 2893543900 | 29750 | 29800 | 29850 | 29750 | 735 |
| 396 | 20250404 | 122500 | 2871651200 | 29850 | 29850 | 29900 | 29850 | 243 |
| 397 | 20250404 | 122400 | 2864391400 | 29850 | 29900 | 29900 | 29850 | 453 |
| 398 | 20250404 | 122300 | 2850868150 | 29900 | 29900 | 29900 | 29850 | 403 |
| 399 | 20250404 | 122200 | 2838820000 | 29950 | 29950 | 29950 | 29900 | 219 |
| 400 | 20250404 | 122100 | 2832265250 | 29950 | 29900 | 30000 | 29900 | 129 |
| 401 | 20250404 | 122000 | 2828402100 | 29900 | 29950 | 29950 | 29900 | 31 |
| 402 | 20250404 | 121900 | 2827474150 | 29950 | 29900 | 29950 | 29900 | 242 |
| 403 | 20250404 | 121800 | 2820232700 | 29900 | 29850 | 29950 | 29850 | 288 |
| 404 | 20250404 | 121700 | 2811622850 | 29850 | 29950 | 29950 | 29850 | 179 |
| 405 | 20250404 | 121600 | 2806272300 | 29950 | 29900 | 29950 | 29900 | 446 |
| 406 | 20250404 | 121500 | 2792919500 | 29850 | 29950 | 29950 | 29850 | 576 |
| 407 | 20250404 | 121400 | 2775701400 | 29950 | 29850 | 29950 | 29800 | 1256 |
| 408 | 20250404 | 121300 | 2738153650 | 29850 | 29950 | 29950 | 29850 | 319 |
| 409 | 20250404 | 121200 | 2728613150 | 29950 | 30000 | 30000 | 29950 | 302 |
| 410 | 20250404 | 121100 | 2719559550 | 30050 | 30050 | 30050 | 30000 | 535 |
| 411 | 20250404 | 121000 | 2703497850 | 30100 | 30050 | 30100 | 30050 | 41 |
| 412 | 20250404 | 120900 | 2702265700 | 30100 | 30100 | 30100 | 30050 | 43 |
| 413 | 20250404 | 120800 | 2700971650 | 30100 | 30100 | 30100 | 30100 | 468 |
| 414 | 20250404 | 120700 | 2686884850 | 30100 | 30150 | 30150 | 30100 | 46 |
| 415 | 20250404 | 120600 | 2685498200 | 30100 | 30150 | 30150 | 30100 | 76 |
| 416 | 20250404 | 120500 | 2683209550 | 30100 | 30150 | 30200 | 30100 | 348 |
| 417 | 20250404 | 120400 | 2672719050 | 30150 | 30200 | 30200 | 30150 | 543 |
| 418 | 20250404 | 120300 | 2656322400 | 30150 | 30200 | 30200 | 30150 | 615 |
| 419 | 20250404 | 120200 | 2637768750 | 30200 | 30200 | 30250 | 30150 | 303 |
| 420 | 20250404 | 120100 | 2628627400 | 30150 | 30200 | 30350 | 30150 | 940 |
| 421 | 20250404 | 120000 | 2600186900 | 30300 | 30350 | 30350 | 30200 | 295 |
| 422 | 20250404 | 115900 | 2591256850 | 30350 | 30400 | 30400 | 30350 | 257 |
| 423 | 20250404 | 115800 | 2583456850 | 30400 | 30300 | 30400 | 30300 | 472 |
| 424 | 20250404 | 115700 | 2569135350 | 30300 | 30300 | 30300 | 30300 | 286 |
| 425 | 20250404 | 115600 | 2560469550 | 30300 | 30300 | 30300 | 30300 | 70 |
| 426 | 20250404 | 115500 | 2558348550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 427 | 20250404 | 115400 | 2558348550 | 30350 | 30400 | 30400 | 30350 | 69 |
| 428 | 20250404 | 115300 | 2556254350 | 30350 | 30350 | 30400 | 30350 | 51 |
| 429 | 20250404 | 115200 | 2554706250 | 30350 | 30400 | 30400 | 30200 | 698 |
| 430 | 20250404 | 115100 | 2533540150 | 30450 | 30500 | 30500 | 30450 | 263 |
| 431 | 20250404 | 115000 | 2525531700 | 30500 | 30450 | 30500 | 30450 | 9 |
| 432 | 20250404 | 114900 | 2525257550 | 30450 | 30500 | 30500 | 30450 | 182 |
| 433 | 20250404 | 114800 | 2519715550 | 30500 | 30500 | 30500 | 30450 | 230 |
| 434 | 20250404 | 114700 | 2512711700 | 30500 | 30500 | 30500 | 30500 | 14 |
| 435 | 20250404 | 114600 | 2512284700 | 30500 | 30500 | 30500 | 30500 | 4 |
| 436 | 20250404 | 114500 | 2512162700 | 30500 | 30500 | 30500 | 30500 | 16 |
| 437 | 20250404 | 114400 | 2511674700 | 30500 | 30550 | 30550 | 30450 | 265 |
| 438 | 20250404 | 114300 | 2503596700 | 30600 | 30600 | 30600 | 30600 | 545 |
| 439 | 20250404 | 114200 | 2486919700 | 30550 | 30600 | 30600 | 30550 | 205 |
| 440 | 20250404 | 114100 | 2480647900 | 30600 | 30500 | 30600 | 30500 | 363 |
| 441 | 20250404 | 114000 | 2469550550 | 30600 | 30600 | 30600 | 30600 | 25 |
| 442 | 20250404 | 113900 | 2468785550 | 30500 | 30700 | 30700 | 30500 | 452 |
| 443 | 20250404 | 113800 | 2454956500 | 30700 | 30650 | 30700 | 30650 | 86 |
| 444 | 20250404 | 113700 | 2452319200 | 30650 | 30550 | 30650 | 30500 | 1045 |
| 445 | 20250404 | 113600 | 2420388250 | 30550 | 30500 | 30550 | 30500 | 184 |
| 446 | 20250404 | 113500 | 2414774450 | 30450 | 30350 | 30500 | 30250 | 685 |
| 447 | 20250404 | 113400 | 2393954450 | 30350 | 30400 | 30400 | 30200 | 270 |
| 448 | 20250404 | 113300 | 2385787100 | 30350 | 30200 | 30350 | 30200 | 1590 |
| 449 | 20250404 | 113200 | 2337708900 | 30200 | 30250 | 30250 | 30200 | 202 |
| 450 | 20250404 | 113100 | 2331605700 | 30250 | 30300 | 30350 | 30250 | 607 |
| 451 | 20250404 | 113000 | 2313228000 | 30400 | 30350 | 30400 | 30300 | 66 |
| 452 | 20250404 | 112900 | 2311224150 | 30300 | 30350 | 30400 | 30300 | 791 |
| 453 | 20250404 | 112800 | 2287235100 | 30450 | 30400 | 30500 | 30350 | 665 |
| 454 | 20250404 | 112700 | 2266988500 | 30500 | 30550 | 30550 | 30350 | 59 |
| 455 | 20250404 | 112600 | 2265195200 | 30300 | 30550 | 30550 | 30300 | 188 |
| 456 | 20250404 | 112500 | 2259492300 | 30550 | 30550 | 30600 | 30200 | 1510 |
| 457 | 20250404 | 112400 | 2213454150 | 30700 | 30650 | 30700 | 30600 | 1337 |
| 458 | 20250404 | 112300 | 2172483600 | 30700 | 30950 | 30950 | 30700 | 201 |
| 459 | 20250404 | 112200 | 2166297000 | 30950 | 30800 | 30950 | 30800 | 910 |
| 460 | 20250404 | 112100 | 2138228600 | 30700 | 30750 | 30800 | 30700 | 470 |
| 461 | 20250404 | 112000 | 2123775250 | 30750 | 30800 | 30800 | 30700 | 144 |
| 462 | 20250404 | 111900 | 2119348050 | 30750 | 30650 | 30800 | 30650 | 702 |
| 463 | 20250404 | 111800 | 2097764100 | 30700 | 30700 | 30800 | 30550 | 1308 |
| 464 | 20250404 | 111700 | 2057608050 | 30800 | 30800 | 30850 | 30750 | 1792 |
| 465 | 20250404 | 111600 | 2002420300 | 30850 | 30850 | 30850 | 30750 | 243 |
| 466 | 20250404 | 111500 | 1994937000 | 30900 | 30900 | 30950 | 30900 | 418 |
| 467 | 20250404 | 111400 | 1982020450 | 30900 | 30950 | 30950 | 30750 | 601 |
| 468 | 20250404 | 111300 | 1963477950 | 30850 | 30850 | 30900 | 30850 | 1197 |
| 469 | 20250404 | 111200 | 1926529050 | 30800 | 30800 | 30850 | 30750 | 793 |
| 470 | 20250404 | 111100 | 1902095200 | 30800 | 30800 | 30800 | 30650 | 667 |
| 471 | 20250404 | 111000 | 1881552200 | 30750 | 30700 | 30850 | 30650 | 2657 |
| 472 | 20250404 | 110900 | 1799915300 | 30700 | 30600 | 30700 | 30600 | 1045 |
| 473 | 20250404 | 110800 | 1767909100 | 30600 | 30500 | 30600 | 30450 | 405 |
| 474 | 20250404 | 110700 | 1755542450 | 30500 | 30500 | 30550 | 30250 | 1625 |
| 475 | 20250404 | 110600 | 1706008000 | 30500 | 30500 | 30500 | 30500 | 197 |
| 476 | 20250404 | 110500 | 1699999500 | 30500 | 30400 | 30500 | 30350 | 147 |
| 477 | 20250404 | 110400 | 1695523750 | 30400 | 30300 | 30400 | 30300 | 288 |
| 478 | 20250404 | 110300 | 1686783050 | 30300 | 30350 | 30500 | 30300 | 813 |
| 479 | 20250404 | 110200 | 1662099800 | 30300 | 30350 | 30350 | 30300 | 88 |
| 480 | 20250404 | 110100 | 1659431050 | 30300 | 30500 | 30500 | 30300 | 1026 |
| 481 | 20250404 | 110000 | 1628172350 | 30500 | 30500 | 30500 | 30500 | 10 |
| 482 | 20250404 | 105900 | 1627867350 | 30550 | 30550 | 30550 | 30500 | 199 |
| 483 | 20250404 | 105800 | 1621788000 | 30550 | 30550 | 30550 | 30500 | 92 |
| 484 | 20250404 | 105700 | 1618977500 | 30550 | 30400 | 30550 | 30400 | 493 |
| 485 | 20250404 | 105600 | 1603954050 | 30400 | 30450 | 30450 | 30400 | 80 |
| 486 | 20250404 | 105500 | 1601519150 | 30500 | 30500 | 30550 | 30500 | 206 |
| 487 | 20250404 | 105400 | 1595232800 | 30550 | 30550 | 30600 | 30500 | 103 |
| 488 | 20250404 | 105300 | 1592085900 | 30600 | 30600 | 30650 | 30600 | 494 |
| 489 | 20250404 | 105200 | 1576968550 | 30600 | 30500 | 30600 | 30500 | 193 |
| 490 | 20250404 | 105100 | 1571075050 | 30500 | 30450 | 30500 | 30450 | 228 |
| 491 | 20250404 | 105000 | 1564131400 | 30400 | 30400 | 30450 | 30350 | 218 |
| 492 | 20250404 | 104900 | 1557503200 | 30450 | 30500 | 30500 | 30350 | 451 |
| 493 | 20250404 | 104800 | 1543775850 | 30500 | 30550 | 30550 | 30500 | 201 |
| 494 | 20250404 | 104700 | 1537643050 | 30500 | 30300 | 30550 | 30250 | 265 |
| 495 | 20250404 | 104600 | 1529577950 | 30450 | 30250 | 30450 | 30250 | 1104 |
| 496 | 20250404 | 104500 | 1496144450 | 30250 | 30250 | 30250 | 30200 | 252 |
| 497 | 20250404 | 104400 | 1488531700 | 30200 | 30200 | 30200 | 30200 | 15 |
| 498 | 20250404 | 104300 | 1488078700 | 30200 | 30200 | 30200 | 30200 | 295 |
| 499 | 20250404 | 104200 | 1479169700 | 30250 | 30200 | 30250 | 30200 | 681 |
| 500 | 20250404 | 104100 | 1458574600 | 30250 | 30300 | 30300 | 30250 | 194 |
| 501 | 20250404 | 104000 | 1452705250 | 30300 | 30250 | 30300 | 30250 | 46 |
| 502 | 20250404 | 103900 | 1451313200 | 30250 | 30250 | 30300 | 30200 | 469 |
| 503 | 20250404 | 103800 | 1437125600 | 30250 | 30300 | 30300 | 30250 | 310 |
| 504 | 20250404 | 103700 | 1427747650 | 30300 | 30400 | 30400 | 30300 | 464 |
| 505 | 20250404 | 103600 | 1413669200 | 30450 | 30450 | 30450 | 30400 | 255 |
| 506 | 20250404 | 103500 | 1405909200 | 30400 | 30450 | 30450 | 30400 | 520 |
| 507 | 20250404 | 103400 | 1390079400 | 30450 | 30500 | 30500 | 30450 | 257 |
| 508 | 20250404 | 103300 | 1382243150 | 30500 | 30500 | 30500 | 30500 | 515 |
| 509 | 20250404 | 103200 | 1366535650 | 30500 | 30550 | 30550 | 30500 | 232 |
| 510 | 20250404 | 103100 | 1359459150 | 30550 | 30600 | 30600 | 30500 | 148 |
| 511 | 20250404 | 103000 | 1354932750 | 30600 | 30600 | 30600 | 30600 | 80 |
| 512 | 20250404 | 102900 | 1352484750 | 30650 | 30650 | 30650 | 30650 | 11 |
| 513 | 20250404 | 102800 | 1352147600 | 30600 | 30650 | 30650 | 30600 | 78 |
| 514 | 20250404 | 102700 | 1349757850 | 30600 | 30550 | 30600 | 30550 | 727 |
| 515 | 20250404 | 102600 | 1327518650 | 30600 | 30600 | 30650 | 30600 | 77 |
| 516 | 20250404 | 102500 | 1325161200 | 30600 | 30600 | 30650 | 30600 | 477 |
| 517 | 20250404 | 102400 | 1310548150 | 30600 | 30600 | 30600 | 30600 | 0 |
| 518 | 20250404 | 102300 | 1310548150 | 30600 | 30600 | 30600 | 30550 | 598 |
| 519 | 20250404 | 102200 | 1292257300 | 30550 | 30500 | 30550 | 30500 | 841 |
| 520 | 20250404 | 102100 | 1266568150 | 30500 | 30500 | 30500 | 30500 | 16 |
| 521 | 20250404 | 102000 | 1266080150 | 30500 | 30550 | 30550 | 30500 | 28 |
| 522 | 20250404 | 101900 | 1265225650 | 30500 | 30500 | 30500 | 30500 | 15 |
| 523 | 20250404 | 101800 | 1264768150 | 30500 | 30500 | 30500 | 30500 | 132 |
| 524 | 20250404 | 101700 | 1260742150 | 30500 | 30550 | 30550 | 30500 | 138 |
| 525 | 20250404 | 101600 | 1256532775 | 30550 | 30550 | 30550 | 30550 | 27 |
| 526 | 20250404 | 101500 | 1255707925 | 30550 | 30550 | 30600 | 30550 | 359 |
| 527 | 20250404 | 101400 | 1244740175 | 30600 | 30550 | 30600 | 30550 | 587 |
| 528 | 20250404 | 101300 | 1226803475 | 30600 | 30600 | 30600 | 30600 | 90 |
| 529 | 20250404 | 101200 | 1224049475 | 30600 | 30550 | 30600 | 30550 | 308 |
| 530 | 20250404 | 101100 | 1214634575 | 30500 | 30500 | 30550 | 30500 | 379 |
| 531 | 20250404 | 101000 | 1203074025 | 30500 | 30450 | 30500 | 30450 | 257 |
| 532 | 20250404 | 100900 | 1195248175 | 30500 | 30500 | 30500 | 30500 | 7 |
| 533 | 20250404 | 100800 | 1195034675 | 30500 | 30450 | 30500 | 30450 | 231 |
| 534 | 20250404 | 100700 | 1187989225 | 30500 | 30500 | 30500 | 30500 | 432 |
| 535 | 20250404 | 100600 | 1174813225 | 30500 | 30500 | 30500 | 30450 | 25 |
| 536 | 20250404 | 100500 | 1174051625 | 30500 | 30500 | 30500 | 30500 | 111 |
| 537 | 20250404 | 100400 | 1170666125 | 30550 | 30550 | 30550 | 30500 | 781 |
| 538 | 20250404 | 100300 | 1146844125 | 30550 | 30550 | 30600 | 30550 | 439 |
| 539 | 20250404 | 100200 | 1133432425 | 30550 | 30550 | 30550 | 30550 | 94 |
| 540 | 20250404 | 100100 | 1130560725 | 30650 | 30600 | 30650 | 30550 | 419 |
| 541 | 20250404 | 100000 | 1117738925 | 30600 | 30600 | 30600 | 30600 | 13 |
| 542 | 20250404 | 095900 | 1117341125 | 30600 | 30600 | 30600 | 30500 | 410 |
| 543 | 20250404 | 095800 | 1104802675 | 30600 | 30600 | 30600 | 30550 | 106 |
| 544 | 20250404 | 095700 | 1101563075 | 30550 | 30600 | 30600 | 30550 | 550 |
| 545 | 20250404 | 095600 | 1084760425 | 30650 | 30650 | 30650 | 30600 | 1087 |
| 546 | 20250404 | 095500 | 1051466825 | 30650 | 30650 | 30700 | 30650 | 265 |
| 547 | 20250404 | 095400 | 1043342075 | 30600 | 30650 | 30650 | 30600 | 299 |
| 548 | 20250404 | 095300 | 1034187325 | 30650 | 30650 | 30650 | 30600 | 407 |
| 549 | 20250404 | 095200 | 1021713725 | 30600 | 30700 | 30700 | 30600 | 268 |
| 550 | 20250404 | 095100 | 1013500475 | 30675 | 30700 | 30700 | 30675 | 15 |
| 551 | 20250404 | 095000 | 1013040075 | 30700 | 30650 | 30700 | 30650 | 158 |
| 552 | 20250404 | 094900 | 1008194025 | 30650 | 30650 | 30700 | 30650 | 225 |
| 553 | 20250404 | 094800 | 1001297525 | 30700 | 30700 | 30700 | 30650 | 655 |
| 554 | 20250404 | 094700 | 981211625 | 30700 | 30650 | 30700 | 30650 | 106 |
| 555 | 20250404 | 094600 | 977961075 | 30650 | 30650 | 30650 | 30600 | 289 |
| 556 | 20250404 | 094500 | 969108225 | 30650 | 30650 | 30700 | 30600 | 373 |
| 557 | 20250404 | 094400 | 957687025 | 30650 | 30750 | 30750 | 30650 | 119 |
| 558 | 20250404 | 094300 | 954034075 | 30750 | 30750 | 30750 | 30650 | 283 |
| 559 | 20250404 | 094200 | 945341625 | 30750 | 30750 | 30750 | 30700 | 176 |
| 560 | 20250404 | 094100 | 939934975 | 30750 | 30600 | 30750 | 30550 | 1519 |
| 561 | 20250404 | 094000 | 893348825 | 30650 | 30800 | 30850 | 30650 | 1011 |
| 562 | 20250404 | 093900 | 862284375 | 30850 | 30800 | 30850 | 30800 | 446 |
| 563 | 20250404 | 093800 | 848544525 | 30800 | 30700 | 30800 | 30700 | 868 |
| 564 | 20250404 | 093700 | 821841275 | 30650 | 30600 | 30700 | 30500 | 1042 |
| 565 | 20250404 | 093600 | 789919675 | 30550 | 30500 | 30600 | 30450 | 454 |
| 566 | 20250404 | 093500 | 776058325 | 30500 | 30450 | 30500 | 30400 | 925 |
| 567 | 20250404 | 093400 | 747876425 | 30450 | 30400 | 30450 | 30400 | 463 |
| 568 | 20250404 | 093300 | 733782325 | 30400 | 30350 | 30400 | 30350 | 280 |
| 569 | 20250404 | 093200 | 725270575 | 30400 | 30250 | 30400 | 30250 | 423 |
| 570 | 20250404 | 093100 | 712445125 | 30250 | 30250 | 30250 | 30250 | 115 |
| 571 | 20250404 | 093000 | 708966375 | 30200 | 30350 | 30350 | 30200 | 319 |
| 572 | 20250404 | 092900 | 699321825 | 30300 | 30300 | 30300 | 30250 | 195 |
| 573 | 20250404 | 092800 | 693413575 | 30200 | 30250 | 30350 | 30150 | 1279 |
| 574 | 20250404 | 092700 | 654694125 | 30200 | 30150 | 30250 | 30100 | 798 |
| 575 | 20250404 | 092600 | 630600075 | 30150 | 30000 | 30200 | 30000 | 758 |
| 576 | 20250404 | 092500 | 607768325 | 30100 | 29950 | 30100 | 29850 | 3298 |
| 577 | 20250404 | 092400 | 509004225 | 30000 | 30000 | 30000 | 29975 | 84 |
| 578 | 20250404 | 092300 | 506484250 | 30000 | 30000 | 30050 | 30000 | 80 |
| 579 | 20250404 | 092200 | 504083750 | 30000 | 30000 | 30050 | 30000 | 480 |
| 580 | 20250404 | 092100 | 489668750 | 30000 | 30100 | 30100 | 30000 | 600 |
| 581 | 20250404 | 092000 | 471652950 | 30100 | 30100 | 30100 | 30100 | 53 |
| 582 | 20250404 | 091900 | 470057650 | 30150 | 30100 | 30150 | 30050 | 162 |
| 583 | 20250404 | 091800 | 465181700 | 30100 | 30050 | 30100 | 30050 | 715 |
| 584 | 20250404 | 091700 | 443668250 | 30050 | 30100 | 30100 | 30050 | 84 |
| 585 | 20250404 | 091600 | 441142750 | 30000 | 30050 | 30100 | 30000 | 639 |
| 586 | 20250404 | 091500 | 421915350 | 30050 | 29950 | 30050 | 29950 | 259 |
| 587 | 20250404 | 091400 | 414140750 | 30000 | 29950 | 30000 | 29950 | 577 |
| 588 | 20250404 | 091300 | 396844400 | 29950 | 29950 | 29950 | 29950 | 341 |
| 589 | 20250404 | 091200 | 386631450 | 29900 | 29950 | 29950 | 29900 | 1102 |
| 590 | 20250404 | 091100 | 353648300 | 30000 | 30050 | 30050 | 30000 | 674 |
| 591 | 20250404 | 091000 | 333400050 | 30050 | 30100 | 30100 | 30000 | 518 |
| 592 | 20250404 | 090900 | 317848100 | 30050 | 30100 | 30150 | 30050 | 686 |
| 593 | 20250404 | 090800 | 297209200 | 30100 | 30000 | 30100 | 30000 | 537 |
| 594 | 20250404 | 090700 | 281073800 | 29950 | 29900 | 29950 | 29900 | 700 |
| 595 | 20250404 | 090600 | 260122450 | 29900 | 29900 | 29900 | 29850 | 307 |
| 596 | 20250404 | 090500 | 250952850 | 29900 | 29800 | 29900 | 29800 | 363 |
| 597 | 20250404 | 090400 | 240128450 | 29800 | 29800 | 29850 | 29750 | 817 |
| 598 | 20250404 | 090300 | 215794900 | 29800 | 29700 | 29950 | 29650 | 281 |
| 599 | 20250404 | 090200 | 207428150 | 29800 | 29750 | 29850 | 29600 | 1999 |
| 600 | 20250404 | 090100 | 147910650 | 29700 | 29750 | 29800 | 29500 | 1420 |
| 601 | 20250404 | 090000 | 105839100 | 29800 | 29550 | 29800 | 29500 | 3579 |